35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 3 | 20240503 | 185400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240503 | 185300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240503 | 185200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240503 | 185100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240503 | 185000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240503 | 184900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240503 | 184800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240503 | 184700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240503 | 184600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240503 | 184500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240503 | 184400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240503 | 184300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240503 | 184200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240503 | 184100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240503 | 184000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240503 | 183900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240503 | 183800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240503 | 183700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240503 | 183600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240503 | 183500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240503 | 183400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240503 | 183300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240503 | 183200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240503 | 183100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240503 | 183000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240503 | 182900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240503 | 182800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240503 | 182700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240503 | 182600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240503 | 182500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 33 | 20240503 | 182400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240503 | 182300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240503 | 182200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240503 | 182100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240503 | 182000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240503 | 181900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240503 | 181800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240503 | 181700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240503 | 181600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240503 | 181500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240503 | 181400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240503 | 181300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240503 | 181200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240503 | 181100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240503 | 181000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240503 | 180900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240503 | 180800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240503 | 180700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240503 | 180600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240503 | 180500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240503 | 180400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240503 | 180300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240503 | 180200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240503 | 180100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240503 | 180000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240503 | 175900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240503 | 175800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240503 | 175700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240503 | 175600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240503 | 175500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 63 | 20240503 | 175400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240503 | 175300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240503 | 175200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240503 | 175100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240503 | 175000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240503 | 174900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240503 | 174800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240503 | 174700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240503 | 174600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240503 | 174500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240503 | 174400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240503 | 174300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240503 | 174200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240503 | 174100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240503 | 174000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240503 | 173900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240503 | 173800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240503 | 173700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240503 | 173600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240503 | 173500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240503 | 173400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240503 | 173300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240503 | 173200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240503 | 173100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240503 | 173000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240503 | 172900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240503 | 172800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240503 | 172700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240503 | 172600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240503 | 172500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 93 | 20240503 | 172400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240503 | 172300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240503 | 172200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240503 | 172100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240503 | 172000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240503 | 171900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240503 | 171800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240503 | 171700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240503 | 171600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240503 | 171500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240503 | 171400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240503 | 171300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240503 | 171200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240503 | 171100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240503 | 171000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240503 | 170900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240503 | 170800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240503 | 170700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240503 | 170600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240503 | 170500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240503 | 170400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240503 | 170300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240503 | 170200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240503 | 170100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240503 | 170000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240503 | 165900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240503 | 165800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240503 | 165700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240503 | 165600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240503 | 165500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 123 | 20240503 | 165400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240503 | 165300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240503 | 165200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240503 | 165100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240503 | 165000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240503 | 164900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240503 | 164800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240503 | 164700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240503 | 164600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240503 | 164500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240503 | 164400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240503 | 164300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240503 | 164200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240503 | 164100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240503 | 164000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240503 | 163900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240503 | 163800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240503 | 163700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240503 | 163600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240503 | 163500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240503 | 163400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240503 | 163300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240503 | 163200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240503 | 163100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240503 | 163000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240503 | 162900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240503 | 162800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240503 | 162700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240503 | 162600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240503 | 162500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 153 | 20240503 | 162400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240503 | 162300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240503 | 162200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240503 | 162100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240503 | 162000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240503 | 161900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240503 | 161800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240503 | 161700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240503 | 161600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240503 | 161500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240503 | 161400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240503 | 161300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240503 | 161200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240503 | 161100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240503 | 161000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240503 | 160900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240503 | 160800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240503 | 160700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240503 | 160600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240503 | 160500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240503 | 160400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240503 | 160300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240503 | 160200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240503 | 160100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240503 | 160000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240503 | 155900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240503 | 155800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240503 | 155700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240503 | 155600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240503 | 155500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 183 | 20240503 | 155400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20240503 | 155300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240503 | 155200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240503 | 155100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240503 | 155000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240503 | 154900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240503 | 154800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240503 | 154700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240503 | 154600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20240503 | 154500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20240503 | 154400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240503 | 154300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20240503 | 154200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240503 | 154100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240503 | 154000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240503 | 153900 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240503 | 153800 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240503 | 153700 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240503 | 153600 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240503 | 153500 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240503 | 153400 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20240503 | 153300 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20240503 | 153200 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 206 | 20240503 | 153100 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20240503 | 153000 | 118606688000 | 234500 | 234500 | 234500 | 234500 | 7093 |
| 208 | 20240503 | 152900 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240503 | 152800 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20240503 | 152700 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 211 | 20240503 | 152600 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 212 | 20240503 | 152500 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 213 | 20240503 | 152400 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 214 | 20240503 | 152300 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 215 | 20240503 | 152200 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 216 | 20240503 | 152100 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 217 | 20240503 | 152000 | 116943379500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 218 | 20240503 | 151900 | 116943379500 | 235000 | 236000 | 236000 | 235000 | 1172 |
| 219 | 20240503 | 151800 | 116667462500 | 235500 | 235500 | 236000 | 235500 | 732 |
| 220 | 20240503 | 151700 | 116494828500 | 235500 | 236000 | 236000 | 235500 | 1101 |
| 221 | 20240503 | 151600 | 116235083000 | 236000 | 235500 | 236000 | 235500 | 1247 |
| 222 | 20240503 | 151500 | 115940841500 | 236000 | 236000 | 236000 | 235500 | 1896 |
| 223 | 20240503 | 151400 | 115493625000 | 236000 | 235500 | 236000 | 235500 | 1070 |
| 224 | 20240503 | 151300 | 115241202500 | 235500 | 236000 | 236000 | 235500 | 2233 |
| 225 | 20240503 | 151200 | 114714893000 | 236000 | 236000 | 236000 | 235500 | 882 |
| 226 | 20240503 | 151100 | 114506812000 | 236000 | 236000 | 236000 | 235500 | 1378 |
| 227 | 20240503 | 151000 | 114181704000 | 236000 | 235500 | 236000 | 235000 | 1293 |
| 228 | 20240503 | 150900 | 113876787500 | 235500 | 235500 | 236000 | 235000 | 2611 |
| 229 | 20240503 | 150800 | 113261874000 | 235000 | 235000 | 235500 | 235000 | 1039 |
| 230 | 20240503 | 150700 | 113017267000 | 235000 | 235500 | 235500 | 235000 | 1616 |
| 231 | 20240503 | 150600 | 112636879000 | 235500 | 235000 | 235500 | 235000 | 1658 |
| 232 | 20240503 | 150500 | 112246875500 | 235000 | 235000 | 235000 | 234500 | 1771 |
| 233 | 20240503 | 150400 | 111830707000 | 235000 | 235000 | 235000 | 234500 | 1144 |
| 234 | 20240503 | 150300 | 111561901000 | 235000 | 235000 | 235000 | 234500 | 1166 |
| 235 | 20240503 | 150200 | 111288106500 | 235000 | 234500 | 235000 | 234000 | 1317 |
| 236 | 20240503 | 150100 | 110979156500 | 234000 | 234500 | 234500 | 234000 | 999 |
| 237 | 20240503 | 150000 | 110744969500 | 234500 | 234000 | 234500 | 234000 | 712 |
| 238 | 20240503 | 145900 | 110578048500 | 234500 | 234500 | 234500 | 234000 | 845 |
| 239 | 20240503 | 145800 | 110380164000 | 234000 | 234000 | 234500 | 234000 | 440 |
| 240 | 20240503 | 145700 | 110277024000 | 234000 | 234000 | 234500 | 234000 | 288 |
| 241 | 20240503 | 145600 | 110209513000 | 234000 | 234500 | 234500 | 234000 | 373 |
| 242 | 20240503 | 145500 | 110122093500 | 234500 | 234500 | 234500 | 234000 | 490 |
| 243 | 20240503 | 145400 | 110007227000 | 234000 | 234500 | 234500 | 234000 | 430 |
| 244 | 20240503 | 145300 | 109906445000 | 234500 | 234500 | 234500 | 234000 | 412 |
| 245 | 20240503 | 145200 | 109809854000 | 234500 | 234000 | 234500 | 233500 | 839 |
| 246 | 20240503 | 145100 | 109613541500 | 234000 | 234000 | 234500 | 233500 | 446 |
| 247 | 20240503 | 145000 | 109509172500 | 233500 | 234000 | 234500 | 233500 | 463 |
| 248 | 20240503 | 144900 | 109400813000 | 233500 | 234000 | 234500 | 233500 | 439 |
| 249 | 20240503 | 144800 | 109298075500 | 234000 | 233500 | 234000 | 233500 | 554 |
| 250 | 20240503 | 144700 | 109168512500 | 234000 | 234000 | 234000 | 233500 | 232 |
| 251 | 20240503 | 144600 | 109114235500 | 233500 | 234000 | 234000 | 233500 | 684 |
| 252 | 20240503 | 144500 | 108954211000 | 234000 | 233500 | 234000 | 233500 | 260 |
| 253 | 20240503 | 144400 | 108893389500 | 234000 | 234000 | 234000 | 233500 | 448 |
| 254 | 20240503 | 144300 | 108788596500 | 234000 | 234000 | 234000 | 233000 | 1236 |
| 255 | 20240503 | 144200 | 108499918000 | 234000 | 234000 | 234000 | 233500 | 334 |
| 256 | 20240503 | 144100 | 108421779000 | 234000 | 234000 | 234000 | 233500 | 465 |
| 257 | 20240503 | 144000 | 108313021500 | 234000 | 234000 | 234000 | 233500 | 340 |
| 258 | 20240503 | 143900 | 108233486500 | 234000 | 234000 | 234000 | 233500 | 250 |
| 259 | 20240503 | 143800 | 108175018500 | 234000 | 234000 | 234000 | 233500 | 321 |
| 260 | 20240503 | 143700 | 108099941000 | 234000 | 234000 | 234000 | 233000 | 545 |
| 261 | 20240503 | 143600 | 107972524000 | 233500 | 234000 | 234000 | 233000 | 2335 |
| 262 | 20240503 | 143500 | 107427326500 | 233500 | 234000 | 234000 | 233500 | 337 |
| 263 | 20240503 | 143400 | 107348488000 | 234000 | 234500 | 234500 | 233500 | 423 |
| 264 | 20240503 | 143300 | 107249455500 | 234000 | 234000 | 234500 | 233500 | 363 |
| 265 | 20240503 | 143200 | 107164461000 | 234000 | 234000 | 234500 | 233500 | 337 |
| 266 | 20240503 | 143100 | 107085545000 | 233500 | 233500 | 234500 | 233500 | 350 |
| 267 | 20240503 | 143000 | 107003632500 | 234000 | 234000 | 234500 | 233500 | 441 |
| 268 | 20240503 | 142900 | 106900432500 | 234000 | 234500 | 234500 | 233500 | 531 |
| 269 | 20240503 | 142800 | 106776149500 | 234500 | 234500 | 234500 | 233500 | 378 |
| 270 | 20240503 | 142700 | 106687644000 | 234500 | 234500 | 234500 | 234000 | 485 |
| 271 | 20240503 | 142600 | 106574001500 | 234500 | 234000 | 234500 | 233500 | 615 |
| 272 | 20240503 | 142500 | 106430120000 | 234000 | 234000 | 234500 | 233500 | 308 |
| 273 | 20240503 | 142400 | 106357952500 | 233500 | 234000 | 234500 | 233500 | 811 |
| 274 | 20240503 | 142300 | 106168180000 | 234000 | 234000 | 234000 | 233500 | 968 |
| 275 | 20240503 | 142200 | 105941714500 | 233500 | 234000 | 234000 | 233500 | 590 |
| 276 | 20240503 | 142100 | 105803731000 | 233500 | 233500 | 234000 | 233500 | 201 |
| 277 | 20240503 | 142000 | 105756723000 | 233500 | 234000 | 234000 | 233500 | 514 |
| 278 | 20240503 | 141900 | 105636469500 | 234000 | 234000 | 234000 | 233500 | 266 |
| 279 | 20240503 | 141800 | 105574255000 | 234000 | 234000 | 234500 | 233500 | 2312 |
| 280 | 20240503 | 141700 | 105033632000 | 234000 | 234500 | 234500 | 234000 | 1131 |
| 281 | 20240503 | 141600 | 104768497500 | 234500 | 234500 | 235000 | 234000 | 667 |
| 282 | 20240503 | 141500 | 104612043000 | 234500 | 234500 | 235000 | 234000 | 600 |
| 283 | 20240503 | 141400 | 104471269500 | 234000 | 234500 | 234500 | 234000 | 526 |
| 284 | 20240503 | 141300 | 104347995000 | 234000 | 235000 | 235000 | 234000 | 1583 |
| 285 | 20240503 | 141200 | 103976628500 | 235000 | 235000 | 235000 | 234500 | 408 |
| 286 | 20240503 | 141100 | 103880772000 | 235000 | 235000 | 235500 | 234500 | 489 |
| 287 | 20240503 | 141000 | 103765818500 | 235000 | 234500 | 235500 | 234500 | 636 |
| 288 | 20240503 | 140900 | 103616293000 | 235500 | 235500 | 235500 | 234500 | 430 |
| 289 | 20240503 | 140800 | 103515216000 | 235500 | 235000 | 235500 | 234500 | 625 |
| 290 | 20240503 | 140700 | 103368345000 | 235000 | 235000 | 235000 | 234500 | 367 |
| 291 | 20240503 | 140600 | 103282139500 | 235000 | 234500 | 235500 | 234500 | 592 |
| 292 | 20240503 | 140500 | 103142980500 | 235000 | 235000 | 235500 | 234500 | 314 |
| 293 | 20240503 | 140400 | 103069169500 | 235000 | 235500 | 236000 | 234500 | 2604 |
| 294 | 20240503 | 140300 | 102456981500 | 235500 | 235500 | 235500 | 235000 | 487 |
| 295 | 20240503 | 140200 | 102342320500 | 235000 | 235000 | 235500 | 235000 | 505 |
| 296 | 20240503 | 140100 | 102223405500 | 235000 | 235500 | 235500 | 235000 | 492 |
| 297 | 20240503 | 140000 | 102107584000 | 235500 | 235500 | 235500 | 235000 | 421 |
| 298 | 20240503 | 135900 | 102008472500 | 235500 | 235500 | 235500 | 235000 | 645 |
| 299 | 20240503 | 135800 | 101856602500 | 235500 | 235500 | 235500 | 235000 | 429 |
| 300 | 20240503 | 135700 | 101755631000 | 235500 | 235500 | 235500 | 235000 | 404 |
| 301 | 20240503 | 135600 | 101660513500 | 235000 | 235500 | 235500 | 235000 | 573 |
| 302 | 20240503 | 135500 | 101525589500 | 235000 | 235000 | 235500 | 234500 | 489 |
| 303 | 20240503 | 135400 | 101410557000 | 235000 | 235000 | 235500 | 234500 | 608 |
| 304 | 20240503 | 135300 | 101267563500 | 235000 | 235500 | 235500 | 234500 | 515 |
| 305 | 20240503 | 135200 | 101146430000 | 235000 | 235000 | 235500 | 234500 | 609 |
| 306 | 20240503 | 135100 | 101003271000 | 234500 | 235000 | 235000 | 234500 | 298 |
| 307 | 20240503 | 135000 | 100933269000 | 235000 | 234500 | 235000 | 234000 | 824 |
| 308 | 20240503 | 134900 | 100739959500 | 235000 | 235000 | 235000 | 234500 | 1588 |
| 309 | 20240503 | 134800 | 100367376000 | 235000 | 235000 | 235500 | 234500 | 708 |
| 310 | 20240503 | 134700 | 100200989000 | 235000 | 235000 | 235000 | 234500 | 379 |
| 311 | 20240503 | 134600 | 100111932500 | 235000 | 235000 | 235500 | 234500 | 703 |
| 312 | 20240503 | 134500 | 99946741500 | 235000 | 235500 | 235500 | 235000 | 524 |
| 313 | 20240503 | 134400 | 99823436000 | 235500 | 235000 | 235500 | 234500 | 531 |
| 314 | 20240503 | 134300 | 99698629500 | 235000 | 235000 | 235500 | 234500 | 521 |
| 315 | 20240503 | 134200 | 99576111500 | 235500 | 235500 | 236000 | 234500 | 1858 |
| 316 | 20240503 | 134100 | 99139180000 | 235000 | 235500 | 235500 | 235000 | 722 |
| 317 | 20240503 | 134000 | 98969196000 | 235500 | 235500 | 235500 | 235000 | 504 |
| 318 | 20240503 | 133900 | 98850521000 | 235000 | 235000 | 235500 | 235000 | 672 |
| 319 | 20240503 | 133800 | 98692297000 | 235000 | 235000 | 235500 | 235000 | 488 |
| 320 | 20240503 | 133700 | 98577468000 | 235500 | 235000 | 235500 | 235000 | 760 |
| 321 | 20240503 | 133600 | 98398663000 | 235500 | 235000 | 235500 | 234500 | 1145 |
| 322 | 20240503 | 133500 | 98129478000 | 235000 | 235000 | 235000 | 234500 | 404 |
| 323 | 20240503 | 133400 | 98034560500 | 235000 | 235000 | 235000 | 234500 | 675 |
| 324 | 20240503 | 133300 | 97876110000 | 234500 | 235000 | 235000 | 234500 | 648 |
| 325 | 20240503 | 133200 | 97723878500 | 234500 | 236000 | 236000 | 234500 | 3534 |
| 326 | 20240503 | 133100 | 96892821000 | 235500 | 235500 | 236000 | 235000 | 372 |
| 327 | 20240503 | 133000 | 96805094000 | 235500 | 235500 | 236000 | 235000 | 1931 |
| 328 | 20240503 | 132900 | 96350329000 | 236000 | 235500 | 236000 | 235500 | 631 |
| 329 | 20240503 | 132800 | 96201418500 | 236000 | 236000 | 236000 | 235500 | 340 |
| 330 | 20240503 | 132700 | 96121202000 | 236000 | 236000 | 236000 | 235500 | 431 |
| 331 | 20240503 | 132600 | 96019510500 | 236000 | 236000 | 236000 | 235500 | 477 |
| 332 | 20240503 | 132500 | 95906960000 | 236000 | 235500 | 236000 | 235000 | 477 |
| 333 | 20240503 | 132400 | 95794506000 | 235500 | 235500 | 235500 | 235000 | 568 |
| 334 | 20240503 | 132300 | 95660791000 | 235000 | 235500 | 235500 | 235000 | 338 |
| 335 | 20240503 | 132200 | 95581217500 | 235500 | 236000 | 236000 | 235000 | 2000 |
| 336 | 20240503 | 132100 | 95110145000 | 236000 | 236000 | 236000 | 235500 | 301 |
| 337 | 20240503 | 132000 | 95039142000 | 236000 | 236000 | 236000 | 235500 | 1003 |
| 338 | 20240503 | 131900 | 94802453000 | 236000 | 235500 | 236000 | 235500 | 489 |
| 339 | 20240503 | 131800 | 94687097000 | 236000 | 235500 | 236000 | 235500 | 323 |
| 340 | 20240503 | 131700 | 94610910000 | 236000 | 236000 | 236000 | 235500 | 519 |
| 341 | 20240503 | 131600 | 94488531000 | 235500 | 235500 | 236000 | 235500 | 424 |
| 342 | 20240503 | 131500 | 94388547500 | 235500 | 235500 | 236000 | 235500 | 407 |
| 343 | 20240503 | 131400 | 94292526500 | 236000 | 235500 | 236000 | 235500 | 400 |
| 344 | 20240503 | 131300 | 94198196500 | 236000 | 236000 | 236000 | 235500 | 352 |
| 345 | 20240503 | 131200 | 94115175000 | 235500 | 235500 | 236000 | 235000 | 824 |
| 346 | 20240503 | 131100 | 93920996500 | 236000 | 236000 | 236000 | 235500 | 414 |
| 347 | 20240503 | 131000 | 93823363500 | 235500 | 236000 | 236000 | 235500 | 226 |
| 348 | 20240503 | 130900 | 93770041500 | 235500 | 235500 | 236000 | 235000 | 426 |
| 349 | 20240503 | 130800 | 93669682500 | 235500 | 235000 | 236000 | 235000 | 2768 |
| 350 | 20240503 | 130700 | 93018812000 | 235000 | 235000 | 235000 | 234500 | 1005 |
| 351 | 20240503 | 130600 | 92782668500 | 235000 | 236000 | 236500 | 235000 | 2751 |
| 352 | 20240503 | 130500 | 92134900500 | 236000 | 236000 | 236000 | 235500 | 779 |
| 353 | 20240503 | 130400 | 91951099500 | 236000 | 236000 | 236000 | 235500 | 422 |
| 354 | 20240503 | 130300 | 91851597000 | 236000 | 236000 | 236000 | 235500 | 396 |
| 355 | 20240503 | 130200 | 91758172000 | 236000 | 236000 | 236000 | 235500 | 525 |
| 356 | 20240503 | 130100 | 91634294000 | 235500 | 236000 | 236000 | 235500 | 264 |
| 357 | 20240503 | 130000 | 91572044000 | 235500 | 235500 | 236000 | 235500 | 701 |
| 358 | 20240503 | 125900 | 91406818500 | 236000 | 236000 | 236000 | 235500 | 327 |
| 359 | 20240503 | 125800 | 91329673000 | 236000 | 236000 | 236000 | 235500 | 787 |
| 360 | 20240503 | 125700 | 91143977000 | 235500 | 236000 | 236000 | 235500 | 264 |
| 361 | 20240503 | 125600 | 91081719500 | 236000 | 236000 | 236000 | 235500 | 277 |
| 362 | 20240503 | 125500 | 91016375500 | 236000 | 236000 | 236000 | 235000 | 493 |
| 363 | 20240503 | 125400 | 90900183000 | 236000 | 235500 | 236000 | 235000 | 578 |
| 364 | 20240503 | 125300 | 90764080000 | 235500 | 235000 | 235500 | 235000 | 324 |
| 365 | 20240503 | 125200 | 90687802000 | 235500 | 235500 | 235500 | 235000 | 475 |
| 366 | 20240503 | 125100 | 90576080500 | 235500 | 235000 | 235500 | 234500 | 741 |
| 367 | 20240503 | 125000 | 90401950500 | 235000 | 235500 | 236000 | 235000 | 3263 |
| 368 | 20240503 | 124900 | 89633988000 | 236000 | 236000 | 236000 | 235500 | 475 |
| 369 | 20240503 | 124800 | 89521988000 | 236000 | 236000 | 236000 | 235500 | 716 |
| 370 | 20240503 | 124700 | 89353069000 | 236000 | 236000 | 236000 | 235500 | 297 |
| 371 | 20240503 | 124600 | 89283010500 | 236000 | 235500 | 236000 | 235500 | 485 |
| 372 | 20240503 | 124500 | 89168629000 | 236000 | 236000 | 236000 | 235500 | 574 |
| 373 | 20240503 | 124400 | 89033196500 | 236000 | 236000 | 236000 | 235500 | 487 |
| 374 | 20240503 | 124300 | 88918289000 | 236000 | 236000 | 236000 | 235500 | 367 |
| 375 | 20240503 | 124200 | 88831703500 | 236000 | 236000 | 236000 | 235500 | 364 |
| 376 | 20240503 | 124100 | 88745868000 | 235500 | 235500 | 236000 | 235500 | 559 |
| 377 | 20240503 | 124000 | 88614040000 | 236000 | 235500 | 236000 | 235500 | 444 |
| 378 | 20240503 | 123900 | 88509328000 | 236000 | 236000 | 236000 | 235500 | 368 |
| 379 | 20240503 | 123800 | 88422545000 | 236000 | 235500 | 236000 | 235500 | 472 |
| 380 | 20240503 | 123700 | 88311205000 | 235500 | 236000 | 236000 | 235500 | 376 |
| 381 | 20240503 | 123600 | 88222481000 | 235500 | 235500 | 236000 | 235500 | 773 |
| 382 | 20240503 | 123500 | 88040116000 | 236000 | 236000 | 236000 | 235500 | 484 |
| 383 | 20240503 | 123400 | 87925966000 | 236000 | 236000 | 236000 | 235500 | 414 |
| 384 | 20240503 | 123300 | 87828278500 | 236000 | 236000 | 236000 | 235500 | 230 |
| 385 | 20240503 | 123200 | 87774023000 | 236000 | 236000 | 236000 | 235500 | 373 |
| 386 | 20240503 | 123100 | 87686023500 | 236000 | 236000 | 236000 | 235500 | 961 |
| 387 | 20240503 | 123000 | 87459241000 | 235500 | 235500 | 236000 | 235500 | 408 |
| 388 | 20240503 | 122900 | 87362995500 | 236000 | 235500 | 236000 | 235500 | 259 |
| 389 | 20240503 | 122800 | 87301891500 | 236000 | 236000 | 236000 | 235500 | 501 |
| 390 | 20240503 | 122700 | 87183711000 | 236000 | 235500 | 236000 | 235500 | 386 |
| 391 | 20240503 | 122600 | 87092658000 | 236000 | 236000 | 236000 | 235500 | 852 |
| 392 | 20240503 | 122500 | 86891666000 | 236000 | 236000 | 236000 | 235500 | 363 |
| 393 | 20240503 | 122400 | 86806042000 | 236000 | 236000 | 236000 | 235500 | 586 |
| 394 | 20240503 | 122300 | 86667778000 | 236000 | 236000 | 236000 | 235500 | 252 |
| 395 | 20240503 | 122200 | 86608338000 | 236000 | 235500 | 236000 | 235500 | 261 |
| 396 | 20240503 | 122100 | 86546766500 | 236000 | 235500 | 236000 | 235000 | 626 |
| 397 | 20240503 | 122000 | 86399174500 | 235500 | 235500 | 236000 | 235000 | 1196 |
| 398 | 20240503 | 121900 | 86117542000 | 235500 | 235000 | 235500 | 235000 | 231 |
| 399 | 20240503 | 121800 | 86063165000 | 235500 | 236000 | 236000 | 235000 | 822 |
| 400 | 20240503 | 121700 | 85869581000 | 235500 | 236000 | 236000 | 235000 | 626 |
| 401 | 20240503 | 121600 | 85722205500 | 235000 | 235000 | 236000 | 235000 | 659 |
| 402 | 20240503 | 121500 | 85567024000 | 235000 | 235000 | 235500 | 235000 | 290 |
| 403 | 20240503 | 121400 | 85498776000 | 235500 | 235000 | 235500 | 235000 | 367 |
| 404 | 20240503 | 121300 | 85412364000 | 235500 | 235000 | 235500 | 235000 | 297 |
| 405 | 20240503 | 121200 | 85342450500 | 235500 | 235000 | 235500 | 235000 | 788 |
| 406 | 20240503 | 121100 | 85156937000 | 235500 | 235000 | 235500 | 234500 | 527 |
| 407 | 20240503 | 121000 | 85033065000 | 235000 | 235500 | 235500 | 234500 | 409 |
| 408 | 20240503 | 120900 | 84936920500 | 235000 | 235000 | 235500 | 234500 | 487 |
| 409 | 20240503 | 120800 | 84822384000 | 235000 | 235000 | 235000 | 234500 | 709 |
| 410 | 20240503 | 120700 | 84655798500 | 235000 | 235000 | 235000 | 234500 | 350 |
| 411 | 20240503 | 120600 | 84573608500 | 234500 | 235000 | 235000 | 234500 | 1553 |
| 412 | 20240503 | 120500 | 84208723000 | 235500 | 235500 | 235500 | 235000 | 358 |
| 413 | 20240503 | 120400 | 84124439000 | 235500 | 235500 | 235500 | 235000 | 479 |
| 414 | 20240503 | 120300 | 84011675000 | 235500 | 235500 | 235500 | 235000 | 706 |
| 415 | 20240503 | 120200 | 83845493000 | 235500 | 236000 | 236000 | 235000 | 2423 |
| 416 | 20240503 | 120100 | 83274797000 | 235500 | 235500 | 236000 | 235000 | 663 |
| 417 | 20240503 | 120000 | 83118572500 | 235500 | 235500 | 235500 | 235000 | 417 |
| 418 | 20240503 | 115900 | 83020396000 | 235000 | 235500 | 235500 | 235000 | 417 |
| 419 | 20240503 | 115800 | 82922212000 | 235500 | 235500 | 235500 | 235000 | 736 |
| 420 | 20240503 | 115700 | 82748907000 | 235000 | 235500 | 235500 | 235000 | 1112 |
| 421 | 20240503 | 115600 | 82487049500 | 235000 | 235500 | 235500 | 235000 | 343 |
| 422 | 20240503 | 115500 | 82406353500 | 235500 | 235500 | 235500 | 235000 | 490 |
| 423 | 20240503 | 115400 | 82290982500 | 235500 | 235000 | 235500 | 235000 | 928 |
| 424 | 20240503 | 115300 | 82072479000 | 235500 | 235000 | 235500 | 234500 | 491 |
| 425 | 20240503 | 115200 | 81957082000 | 235000 | 234500 | 235000 | 234500 | 377 |
| 426 | 20240503 | 115100 | 81868512500 | 234500 | 234500 | 235000 | 234500 | 440 |
| 427 | 20240503 | 115000 | 81765175500 | 235000 | 234500 | 235000 | 234500 | 603 |
| 428 | 20240503 | 114900 | 81623503000 | 235000 | 235000 | 235000 | 234500 | 635 |
| 429 | 20240503 | 114800 | 81474377500 | 234500 | 235000 | 235000 | 234500 | 380 |
| 430 | 20240503 | 114700 | 81385105000 | 235000 | 234500 | 235000 | 234500 | 572 |
| 431 | 20240503 | 114600 | 81250746000 | 234500 | 235000 | 235000 | 234500 | 431 |
| 432 | 20240503 | 114500 | 81149518000 | 235000 | 235000 | 235000 | 234500 | 484 |
| 433 | 20240503 | 114400 | 81035805000 | 235000 | 235000 | 235000 | 234500 | 631 |
| 434 | 20240503 | 114300 | 80887649500 | 235000 | 234500 | 235000 | 234500 | 377 |
| 435 | 20240503 | 114200 | 80799080500 | 235000 | 234500 | 235000 | 234500 | 339 |
| 436 | 20240503 | 114100 | 80719453000 | 234500 | 235000 | 235000 | 234500 | 403 |
| 437 | 20240503 | 114000 | 80624835500 | 234500 | 235000 | 235000 | 234000 | 1453 |
| 438 | 20240503 | 113900 | 80284000000 | 235000 | 234500 | 235000 | 234500 | 243 |
| 439 | 20240503 | 113800 | 80226908000 | 234500 | 234500 | 235000 | 234500 | 386 |
| 440 | 20240503 | 113700 | 80136288500 | 235000 | 235000 | 235000 | 234500 | 496 |
| 441 | 20240503 | 113600 | 80019816000 | 234500 | 234500 | 235000 | 234500 | 201 |
| 442 | 20240503 | 113500 | 79972600500 | 235000 | 234500 | 235000 | 234000 | 601 |
| 443 | 20240503 | 113400 | 79831576500 | 234500 | 234000 | 234500 | 234000 | 498 |
| 444 | 20240503 | 113300 | 79714838500 | 234500 | 234500 | 234500 | 234000 | 340 |
| 445 | 20240503 | 113200 | 79635124500 | 234000 | 235000 | 235000 | 234000 | 830 |
| 446 | 20240503 | 113100 | 79440429000 | 234500 | 235000 | 235000 | 234500 | 423 |
| 447 | 20240503 | 113000 | 79341044500 | 234500 | 234500 | 235000 | 234000 | 613 |
| 448 | 20240503 | 112900 | 79197138500 | 234000 | 235000 | 235000 | 234000 | 1901 |
| 449 | 20240503 | 112800 | 78751695500 | 235000 | 234500 | 235000 | 234500 | 322 |
| 450 | 20240503 | 112700 | 78676063000 | 234500 | 235000 | 235000 | 234500 | 725 |
| 451 | 20240503 | 112600 | 78505714500 | 235000 | 235000 | 235000 | 234500 | 742 |
| 452 | 20240503 | 112500 | 78331371500 | 235000 | 235000 | 235000 | 234500 | 342 |
| 453 | 20240503 | 112400 | 78251026000 | 235000 | 235000 | 235000 | 234500 | 445 |
| 454 | 20240503 | 112300 | 78146480500 | 235000 | 235000 | 235000 | 234500 | 588 |
| 455 | 20240503 | 112200 | 78008364500 | 235000 | 234500 | 235000 | 234500 | 345 |
| 456 | 20240503 | 112100 | 77927325000 | 234500 | 235000 | 235000 | 234500 | 480 |
| 457 | 20240503 | 112000 | 77814617500 | 235000 | 235000 | 235000 | 234500 | 758 |
| 458 | 20240503 | 111900 | 77636545000 | 234500 | 234500 | 235000 | 234500 | 409 |
| 459 | 20240503 | 111800 | 77540466000 | 235000 | 234500 | 235000 | 234500 | 620 |
| 460 | 20240503 | 111700 | 77394835500 | 235000 | 235000 | 235000 | 234500 | 856 |
| 461 | 20240503 | 111600 | 77193727000 | 235000 | 234500 | 235000 | 234000 | 896 |
| 462 | 20240503 | 111500 | 76983523500 | 234500 | 234000 | 235000 | 234000 | 2053 |
| 463 | 20240503 | 111400 | 76502022500 | 234500 | 234000 | 234500 | 234000 | 326 |
| 464 | 20240503 | 111300 | 76425596500 | 234000 | 234500 | 234500 | 234000 | 586 |
| 465 | 20240503 | 111200 | 76288265000 | 234500 | 234500 | 234500 | 234000 | 838 |
| 466 | 20240503 | 111100 | 76091784500 | 234500 | 234500 | 234500 | 234000 | 259 |
| 467 | 20240503 | 111000 | 76031084000 | 234500 | 234000 | 234500 | 233500 | 769 |
| 468 | 20240503 | 110900 | 75850979500 | 234000 | 234000 | 234000 | 233500 | 850 |
| 469 | 20240503 | 110800 | 75652107500 | 234000 | 234000 | 234000 | 233500 | 449 |
| 470 | 20240503 | 110700 | 75547104500 | 233500 | 233500 | 234000 | 233000 | 695 |
| 471 | 20240503 | 110600 | 75384832000 | 233500 | 233000 | 233500 | 233000 | 477 |
| 472 | 20240503 | 110500 | 75273484500 | 233000 | 233500 | 233500 | 233000 | 392 |
| 473 | 20240503 | 110400 | 75182006000 | 233000 | 233500 | 233500 | 233000 | 373 |
| 474 | 20240503 | 110300 | 75094926500 | 233500 | 233000 | 233500 | 232500 | 1112 |
| 475 | 20240503 | 110200 | 74835864000 | 232500 | 233000 | 233000 | 232000 | 1059 |
| 476 | 20240503 | 110100 | 74589552000 | 232500 | 233000 | 233000 | 232500 | 621 |
| 477 | 20240503 | 110000 | 74445115000 | 232500 | 232500 | 233000 | 231500 | 6559 |
| 478 | 20240503 | 105900 | 72922043000 | 233000 | 232500 | 233000 | 232500 | 314 |
| 479 | 20240503 | 105800 | 72848933000 | 233000 | 233000 | 233000 | 232500 | 613 |
| 480 | 20240503 | 105700 | 72706157000 | 233000 | 232500 | 233000 | 232500 | 423 |
| 481 | 20240503 | 105600 | 72607685500 | 232500 | 232500 | 233000 | 232500 | 392 |
| 482 | 20240503 | 105500 | 72516398500 | 233000 | 233000 | 233000 | 232500 | 652 |
| 483 | 20240503 | 105400 | 72364651500 | 233000 | 233000 | 233000 | 232500 | 338 |
| 484 | 20240503 | 105300 | 72285938000 | 233000 | 233000 | 233000 | 232500 | 650 |
| 485 | 20240503 | 105200 | 72134553500 | 232500 | 232500 | 233000 | 232500 | 384 |
| 486 | 20240503 | 105100 | 72045159500 | 233000 | 232500 | 233000 | 232500 | 387 |
| 487 | 20240503 | 105000 | 71955053500 | 232500 | 233000 | 233000 | 232500 | 410 |
| 488 | 20240503 | 104900 | 71859626500 | 233000 | 232500 | 233000 | 232000 | 1466 |
| 489 | 20240503 | 104800 | 71518563000 | 232500 | 233000 | 233000 | 232500 | 525 |
| 490 | 20240503 | 104700 | 71396336000 | 232500 | 232500 | 233000 | 232500 | 1075 |
| 491 | 20240503 | 104600 | 71146270000 | 232500 | 233500 | 234000 | 232500 | 2618 |
| 492 | 20240503 | 104500 | 70535917000 | 234000 | 233500 | 234000 | 233500 | 483 |
| 493 | 20240503 | 104400 | 70423005000 | 233500 | 233500 | 234000 | 233000 | 802 |
| 494 | 20240503 | 104300 | 70235715000 | 233500 | 234000 | 234500 | 232500 | 7056 |
| 495 | 20240503 | 104200 | 68590213000 | 234000 | 234500 | 234500 | 233500 | 1179 |
| 496 | 20240503 | 104100 | 68314339500 | 234500 | 234500 | 235000 | 234000 | 984 |
| 497 | 20240503 | 104000 | 68083589500 | 234500 | 234500 | 235000 | 234000 | 671 |
| 498 | 20240503 | 103900 | 67926211000 | 234500 | 234500 | 234500 | 234000 | 729 |
| 499 | 20240503 | 103800 | 67755358500 | 234500 | 234000 | 234500 | 234000 | 321 |
| 500 | 20240503 | 103700 | 67680140000 | 234000 | 234500 | 234500 | 234000 | 811 |
| 501 | 20240503 | 103600 | 67490079500 | 234500 | 234000 | 234500 | 234000 | 434 |
| 502 | 20240503 | 103500 | 67388365000 | 234000 | 233500 | 234500 | 233500 | 510 |
| 503 | 20240503 | 103400 | 67268895500 | 233500 | 234000 | 234500 | 233500 | 433 |
| 504 | 20240503 | 103300 | 67167500500 | 233500 | 234000 | 234500 | 233500 | 683 |
| 505 | 20240503 | 103200 | 67007612000 | 233500 | 234500 | 234500 | 233500 | 506 |
| 506 | 20240503 | 103100 | 66889170500 | 234000 | 234500 | 234500 | 234000 | 505 |
| 507 | 20240503 | 103000 | 66770861000 | 234500 | 234000 | 234500 | 234000 | 503 |
| 508 | 20240503 | 102900 | 66652941500 | 234500 | 234000 | 234500 | 234000 | 632 |
| 509 | 20240503 | 102800 | 66504845000 | 234000 | 234000 | 234500 | 234000 | 879 |
| 510 | 20240503 | 102700 | 66299017500 | 233500 | 234000 | 234000 | 233500 | 375 |
| 511 | 20240503 | 102600 | 66211319500 | 233500 | 233500 | 234000 | 233500 | 1566 |
| 512 | 20240503 | 102500 | 65845327500 | 233500 | 234000 | 234000 | 233500 | 356 |
| 513 | 20240503 | 102400 | 65762087500 | 234000 | 234500 | 235000 | 233500 | 1515 |
| 514 | 20240503 | 102300 | 65407268000 | 234500 | 235000 | 235000 | 234500 | 478 |
| 515 | 20240503 | 102200 | 65294993500 | 235000 | 234500 | 235000 | 234000 | 624 |
| 516 | 20240503 | 102100 | 65148449000 | 234500 | 234500 | 234500 | 234000 | 470 |
| 517 | 20240503 | 102000 | 65038267500 | 234000 | 234000 | 234500 | 234000 | 699 |
| 518 | 20240503 | 101900 | 64874415000 | 234500 | 234000 | 234500 | 233500 | 4210 |
| 519 | 20240503 | 101800 | 63889503000 | 234000 | 234000 | 234000 | 233500 | 974 |
| 520 | 20240503 | 101700 | 63661915000 | 233500 | 234000 | 234500 | 233500 | 4734 |
| 521 | 20240503 | 101600 | 62555620500 | 234500 | 234500 | 235000 | 234000 | 1597 |
| 522 | 20240503 | 101500 | 62181182000 | 234500 | 235000 | 235500 | 234500 | 2336 |
| 523 | 20240503 | 101400 | 61632130500 | 235000 | 235500 | 235500 | 235000 | 396 |
| 524 | 20240503 | 101300 | 61538936500 | 235500 | 235500 | 236000 | 235000 | 847 |
| 525 | 20240503 | 101200 | 61339511500 | 236000 | 235500 | 236000 | 235000 | 1253 |
| 526 | 20240503 | 101100 | 61044438000 | 235000 | 235500 | 235500 | 235000 | 629 |
| 527 | 20240503 | 101000 | 60896379000 | 235500 | 235500 | 235500 | 235000 | 402 |
| 528 | 20240503 | 100900 | 60801761500 | 235500 | 235500 | 235500 | 235000 | 892 |
| 529 | 20240503 | 100800 | 60591785000 | 235500 | 235000 | 235500 | 235000 | 410 |
| 530 | 20240503 | 100700 | 60495298000 | 235500 | 235500 | 235500 | 235000 | 652 |
| 531 | 20240503 | 100600 | 60341803000 | 235500 | 234500 | 235500 | 234500 | 1546 |
| 532 | 20240503 | 100500 | 59978434000 | 234500 | 234000 | 235000 | 234000 | 1958 |
| 533 | 20240503 | 100400 | 59519310500 | 234000 | 234500 | 234500 | 234000 | 737 |
| 534 | 20240503 | 100300 | 59346595000 | 234500 | 234500 | 234500 | 234000 | 814 |
| 535 | 20240503 | 100200 | 59155849000 | 234500 | 234000 | 234500 | 234000 | 805 |
| 536 | 20240503 | 100100 | 58967178000 | 234000 | 235500 | 235500 | 234000 | 3124 |
| 537 | 20240503 | 100000 | 58233701500 | 235500 | 235500 | 235500 | 235000 | 1237 |
| 538 | 20240503 | 095900 | 57942594000 | 235000 | 235500 | 236000 | 235000 | 2774 |
| 539 | 20240503 | 095800 | 57289408000 | 235500 | 236000 | 236000 | 235500 | 976 |
| 540 | 20240503 | 095700 | 57059201500 | 236000 | 236000 | 236000 | 235500 | 889 |
| 541 | 20240503 | 095600 | 56849516000 | 236000 | 236000 | 236000 | 235500 | 690 |
| 542 | 20240503 | 095500 | 56686808500 | 235500 | 235500 | 236000 | 235000 | 655 |
| 543 | 20240503 | 095400 | 56532466000 | 235000 | 235000 | 236000 | 235000 | 740 |
| 544 | 20240503 | 095300 | 56358241000 | 235500 | 236000 | 236000 | 235000 | 4380 |
| 545 | 20240503 | 095200 | 55326301000 | 236000 | 235500 | 236000 | 235500 | 1458 |
| 546 | 20240503 | 095100 | 54982305000 | 236000 | 236000 | 236000 | 235500 | 868 |
| 547 | 20240503 | 095000 | 54777541500 | 236000 | 235500 | 236000 | 235000 | 1385 |
| 548 | 20240503 | 094900 | 54451174500 | 235000 | 235500 | 235500 | 235000 | 569 |
| 549 | 20240503 | 094800 | 54317218500 | 235000 | 234500 | 235500 | 234500 | 1884 |
| 550 | 20240503 | 094700 | 53874375500 | 235000 | 235000 | 235000 | 234500 | 1130 |
| 551 | 20240503 | 094600 | 53609141000 | 235000 | 235000 | 235500 | 234500 | 1314 |
| 552 | 20240503 | 094500 | 53300378500 | 235500 | 235000 | 235500 | 235000 | 1106 |
| 553 | 20240503 | 094400 | 53040122500 | 235500 | 235000 | 235500 | 235000 | 924 |
| 554 | 20240503 | 094300 | 52822778000 | 235500 | 235500 | 235500 | 234500 | 1651 |
| 555 | 20240503 | 094200 | 52434828500 | 235000 | 235500 | 235500 | 235000 | 3269 |
| 556 | 20240503 | 094100 | 51666398000 | 235000 | 235500 | 236000 | 234500 | 6671 |
| 557 | 20240503 | 094000 | 50097445000 | 235500 | 236500 | 236500 | 235500 | 2861 |
| 558 | 20240503 | 093900 | 49422274000 | 236500 | 237000 | 237000 | 236000 | 4694 |
| 559 | 20240503 | 093800 | 48311690000 | 236500 | 237500 | 237500 | 236500 | 6751 |
| 560 | 20240503 | 093700 | 46711837000 | 237500 | 236500 | 237500 | 236000 | 12642 |
| 561 | 20240503 | 093600 | 43716975000 | 236500 | 235500 | 236500 | 235500 | 7489 |
| 562 | 20240503 | 093500 | 41949055000 | 236000 | 234500 | 236000 | 234500 | 14972 |
| 563 | 20240503 | 093400 | 38427184000 | 235000 | 235000 | 235000 | 234500 | 1768 |
| 564 | 20240503 | 093300 | 38011785500 | 235000 | 234500 | 235000 | 234500 | 1339 |
| 565 | 20240503 | 093200 | 37697283000 | 235000 | 235000 | 235000 | 234500 | 2143 |
| 566 | 20240503 | 093100 | 37194007000 | 235000 | 235000 | 235000 | 234500 | 909 |
| 567 | 20240503 | 093000 | 36980526000 | 235000 | 233500 | 235000 | 233500 | 9424 |
| 568 | 20240503 | 092900 | 34771623000 | 233500 | 233000 | 234000 | 233000 | 1209 |
| 569 | 20240503 | 092800 | 34489232500 | 233500 | 233500 | 234000 | 233000 | 2853 |
| 570 | 20240503 | 092700 | 33823173500 | 233500 | 233500 | 234000 | 233500 | 1320 |
| 571 | 20240503 | 092600 | 33514510000 | 233500 | 234000 | 234500 | 233500 | 4279 |
| 572 | 20240503 | 092500 | 32513163000 | 234000 | 234000 | 234500 | 234000 | 1552 |
| 573 | 20240503 | 092400 | 32149387500 | 234000 | 234500 | 234500 | 234000 | 1135 |
| 574 | 20240503 | 092300 | 31883396000 | 234500 | 233500 | 234500 | 233500 | 3325 |
| 575 | 20240503 | 092200 | 31105027000 | 234000 | 234000 | 234000 | 233500 | 2625 |
| 576 | 20240503 | 092100 | 30491031500 | 233500 | 233500 | 234000 | 233500 | 2642 |
| 577 | 20240503 | 092000 | 29873058000 | 234000 | 233500 | 234000 | 233000 | 4080 |
| 578 | 20240503 | 091900 | 28919832500 | 233000 | 233000 | 233500 | 232500 | 2865 |
| 579 | 20240503 | 091800 | 28252216000 | 233500 | 233000 | 233500 | 233000 | 1155 |
| 580 | 20240503 | 091700 | 27982796500 | 233500 | 232500 | 233500 | 232500 | 3810 |
| 581 | 20240503 | 091600 | 27094369500 | 232500 | 231500 | 233000 | 231500 | 4147 |
| 582 | 20240503 | 091500 | 26131607000 | 232000 | 231500 | 232000 | 231000 | 1882 |
| 583 | 20240503 | 091400 | 25696092500 | 231500 | 232500 | 233000 | 231000 | 4350 |
| 584 | 20240503 | 091300 | 24687649000 | 232500 | 232500 | 233000 | 232000 | 1766 |
| 585 | 20240503 | 091200 | 24276835500 | 233000 | 233000 | 233000 | 232500 | 1177 |
| 586 | 20240503 | 091100 | 24002920000 | 233000 | 232000 | 233000 | 231500 | 2854 |
| 587 | 20240503 | 091000 | 23340348000 | 232000 | 233000 | 233000 | 231500 | 2885 |
| 588 | 20240503 | 090900 | 22669958500 | 232500 | 232500 | 233000 | 232500 | 2732 |
| 589 | 20240503 | 090800 | 22033931000 | 233000 | 232000 | 233000 | 232000 | 3242 |
| 590 | 20240503 | 090700 | 21279798500 | 232500 | 232000 | 232500 | 231500 | 1124 |
| 591 | 20240503 | 090600 | 21018842000 | 232000 | 233000 | 233500 | 231500 | 3613 |
| 592 | 20240503 | 090500 | 20178593500 | 233000 | 233000 | 234000 | 233000 | 3749 |
| 593 | 20240503 | 090400 | 19303700500 | 233000 | 234000 | 234000 | 233000 | 4711 |
| 594 | 20240503 | 090300 | 18202497000 | 234000 | 235000 | 235000 | 233000 | 14874 |
| 595 | 20240503 | 090200 | 14720560500 | 234500 | 235000 | 235000 | 233500 | 10453 |
| 596 | 20240503 | 090100 | 12268416500 | 234000 | 232500 | 235000 | 231500 | 16039 |
| 597 | 20240503 | 090000 | 8521476500 | 233000 | 229500 | 234500 | 229500 | 36937 |