30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 3 | 20240503 | 183000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240503 | 182900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240503 | 182800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240503 | 182700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240503 | 182600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240503 | 182500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240503 | 182400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240503 | 182300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240503 | 182200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240503 | 182100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240503 | 182000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240503 | 181900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240503 | 181800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240503 | 181700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240503 | 181600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240503 | 181500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240503 | 181400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240503 | 181300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240503 | 181200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240503 | 181100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240503 | 181000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240503 | 180900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240503 | 180800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240503 | 180700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240503 | 180600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240503 | 180500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240503 | 180400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240503 | 180300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240503 | 180200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240503 | 180100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 33 | 20240503 | 180000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240503 | 175900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240503 | 175800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240503 | 175700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240503 | 175600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240503 | 175500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240503 | 175400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240503 | 175300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240503 | 175200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240503 | 175100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240503 | 175000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240503 | 174900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240503 | 174800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240503 | 174700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240503 | 174600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240503 | 174500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240503 | 174400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240503 | 174300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240503 | 174200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240503 | 174100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240503 | 174000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240503 | 173900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240503 | 173800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240503 | 173700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240503 | 173600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240503 | 173500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240503 | 173400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240503 | 173300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240503 | 173200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240503 | 173100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 63 | 20240503 | 173000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240503 | 172900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240503 | 172800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240503 | 172700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240503 | 172600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240503 | 172500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240503 | 172400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240503 | 172300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240503 | 172200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240503 | 172100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240503 | 172000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240503 | 171900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240503 | 171800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240503 | 171700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240503 | 171600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240503 | 171500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240503 | 171400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240503 | 171300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240503 | 171200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240503 | 171100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240503 | 171000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240503 | 170900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240503 | 170800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240503 | 170700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240503 | 170600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240503 | 170500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240503 | 170400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240503 | 170300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240503 | 170200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240503 | 170100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 93 | 20240503 | 170000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240503 | 165900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240503 | 165800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240503 | 165700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240503 | 165600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240503 | 165500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240503 | 165400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240503 | 165300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240503 | 165200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240503 | 165100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240503 | 165000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240503 | 164900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240503 | 164800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240503 | 164700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240503 | 164600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240503 | 164500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240503 | 164400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240503 | 164300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240503 | 164200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240503 | 164100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240503 | 164000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240503 | 163900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240503 | 163800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240503 | 163700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240503 | 163600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240503 | 163500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240503 | 163400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240503 | 163300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240503 | 163200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240503 | 163100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 123 | 20240503 | 163000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240503 | 162900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240503 | 162800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240503 | 162700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240503 | 162600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240503 | 162500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240503 | 162400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240503 | 162300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240503 | 162200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240503 | 162100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240503 | 162000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240503 | 161900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240503 | 161800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240503 | 161700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240503 | 161600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240503 | 161500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240503 | 161400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240503 | 161300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240503 | 161200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240503 | 161100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240503 | 161000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240503 | 160900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240503 | 160800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240503 | 160700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240503 | 160600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240503 | 160500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240503 | 160400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240503 | 160300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240503 | 160200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240503 | 160100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 153 | 20240503 | 160000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240503 | 155900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240503 | 155800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240503 | 155700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240503 | 155600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240503 | 155500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240503 | 155400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240503 | 155300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240503 | 155200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240503 | 155100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240503 | 155000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240503 | 154900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240503 | 154800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240503 | 154700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240503 | 154600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240503 | 154500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240503 | 154400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240503 | 154300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240503 | 154200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240503 | 154100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240503 | 154000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240503 | 153900 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240503 | 153800 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240503 | 153700 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240503 | 153600 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240503 | 153500 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240503 | 153400 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240503 | 153300 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240503 | 153200 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240503 | 153100 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 183 | 20240503 | 153000 | 9681979800 | 21550 | 21550 | 21550 | 21550 | 4695 |
| 184 | 20240503 | 152900 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240503 | 152800 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240503 | 152700 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240503 | 152600 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240503 | 152500 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240503 | 152400 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240503 | 152300 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240503 | 152200 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240503 | 152100 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240503 | 152000 | 9580802550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240503 | 151900 | 9580802550 | 21400 | 21450 | 21450 | 21400 | 519 |
| 195 | 20240503 | 151800 | 9569685550 | 21450 | 21450 | 21500 | 21400 | 1750 |
| 196 | 20240503 | 151700 | 9532169700 | 21400 | 21400 | 21500 | 21400 | 675 |
| 197 | 20240503 | 151600 | 9517704100 | 21400 | 21450 | 21500 | 21400 | 116 |
| 198 | 20240503 | 151500 | 9515219300 | 21500 | 21450 | 21500 | 21400 | 161 |
| 199 | 20240503 | 151400 | 9511767000 | 21450 | 21400 | 21450 | 21400 | 478 |
| 200 | 20240503 | 151300 | 9501535100 | 21450 | 21500 | 21500 | 21450 | 119 |
| 201 | 20240503 | 151200 | 9498982050 | 21450 | 21500 | 21550 | 21450 | 32 |
| 202 | 20240503 | 151100 | 9498294600 | 21550 | 21550 | 21550 | 21500 | 426 |
| 203 | 20240503 | 151000 | 9489130000 | 21550 | 21500 | 21550 | 21500 | 1012 |
| 204 | 20240503 | 150900 | 9467331750 | 21450 | 21400 | 21450 | 21400 | 248 |
| 205 | 20240503 | 150800 | 9462022900 | 21450 | 21400 | 21450 | 21400 | 477 |
| 206 | 20240503 | 150700 | 9451812200 | 21450 | 21450 | 21450 | 21450 | 248 |
| 207 | 20240503 | 150600 | 9446492600 | 21500 | 21450 | 21500 | 21450 | 608 |
| 208 | 20240503 | 150500 | 9433450950 | 21400 | 21450 | 21450 | 21400 | 103 |
| 209 | 20240503 | 150400 | 9431242450 | 21450 | 21500 | 21500 | 21450 | 338 |
| 210 | 20240503 | 150300 | 9423983650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240503 | 150200 | 9423983650 | 21550 | 21500 | 21550 | 21500 | 343 |
| 212 | 20240503 | 150100 | 9416608650 | 21550 | 21500 | 21550 | 21500 | 201 |
| 213 | 20240503 | 150000 | 9412287000 | 21500 | 21600 | 21600 | 21500 | 249 |
| 214 | 20240503 | 145900 | 9406921650 | 21600 | 21600 | 21600 | 21600 | 611 |
| 215 | 20240503 | 145800 | 9393724050 | 21550 | 21550 | 21600 | 21550 | 42 |
| 216 | 20240503 | 145700 | 9392818850 | 21550 | 21600 | 21600 | 21550 | 1317 |
| 217 | 20240503 | 145600 | 9364375500 | 21600 | 21600 | 21600 | 21550 | 247 |
| 218 | 20240503 | 145500 | 9359050650 | 21600 | 21550 | 21600 | 21500 | 225 |
| 219 | 20240503 | 145400 | 9354200150 | 21550 | 21500 | 21550 | 21500 | 63 |
| 220 | 20240503 | 145300 | 9352843750 | 21500 | 21500 | 21550 | 21500 | 35 |
| 221 | 20240503 | 145200 | 9352091150 | 21550 | 21500 | 21550 | 21500 | 293 |
| 222 | 20240503 | 145100 | 9345782050 | 21500 | 21400 | 21500 | 21400 | 384 |
| 223 | 20240503 | 145000 | 9337538750 | 21400 | 21400 | 21500 | 21400 | 551 |
| 224 | 20240503 | 144900 | 9325724650 | 21400 | 21450 | 21500 | 21400 | 251 |
| 225 | 20240503 | 144800 | 9320346100 | 21500 | 21450 | 21550 | 21400 | 1632 |
| 226 | 20240503 | 144700 | 9285376900 | 21500 | 21500 | 21500 | 21500 | 696 |
| 227 | 20240503 | 144600 | 9270412900 | 21500 | 21600 | 21600 | 21500 | 275 |
| 228 | 20240503 | 144500 | 9264489700 | 21600 | 21600 | 21600 | 21600 | 2 |
| 229 | 20240503 | 144400 | 9264446500 | 21550 | 21550 | 21550 | 21550 | 267 |
| 230 | 20240503 | 144300 | 9258692650 | 21550 | 21600 | 21650 | 21550 | 448 |
| 231 | 20240503 | 144200 | 9249020750 | 21600 | 21650 | 21650 | 21600 | 274 |
| 232 | 20240503 | 144100 | 9243091700 | 21600 | 21550 | 21600 | 21550 | 399 |
| 233 | 20240503 | 144000 | 9234486200 | 21550 | 21600 | 21600 | 21550 | 456 |
| 234 | 20240503 | 143900 | 9224655650 | 21600 | 21550 | 21650 | 21550 | 192 |
| 235 | 20240503 | 143800 | 9220509050 | 21600 | 21600 | 21600 | 21550 | 72 |
| 236 | 20240503 | 143700 | 9218956250 | 21600 | 21550 | 21600 | 21550 | 54 |
| 237 | 20240503 | 143600 | 9217792500 | 21550 | 21600 | 21600 | 21550 | 942 |
| 238 | 20240503 | 143500 | 9197489600 | 21600 | 21550 | 21600 | 21500 | 760 |
| 239 | 20240503 | 143400 | 9181133150 | 21550 | 21550 | 21550 | 21500 | 731 |
| 240 | 20240503 | 143300 | 9165380300 | 21600 | 21600 | 21650 | 21600 | 454 |
| 241 | 20240503 | 143200 | 9155555800 | 21550 | 21600 | 21650 | 21550 | 485 |
| 242 | 20240503 | 143100 | 9145089850 | 21600 | 21650 | 21650 | 21600 | 1173 |
| 243 | 20240503 | 143000 | 9119720800 | 21700 | 21700 | 21700 | 21500 | 4594 |
| 244 | 20240503 | 142900 | 9020435050 | 21750 | 21750 | 21750 | 21700 | 299 |
| 245 | 20240503 | 142800 | 9013943350 | 21700 | 21800 | 21800 | 21700 | 770 |
| 246 | 20240503 | 142700 | 8997183400 | 21850 | 21700 | 21900 | 21700 | 415 |
| 247 | 20240503 | 142600 | 8988126800 | 21700 | 21800 | 21850 | 21700 | 2186 |
| 248 | 20240503 | 142500 | 8940595250 | 21800 | 21900 | 21900 | 21750 | 2873 |
| 249 | 20240503 | 142400 | 8877964900 | 21900 | 22050 | 22050 | 21850 | 1454 |
| 250 | 20240503 | 142300 | 8846097000 | 21950 | 22050 | 22200 | 21900 | 2991 |
| 251 | 20240503 | 142200 | 8780202800 | 22000 | 22000 | 22100 | 21950 | 2256 |
| 252 | 20240503 | 142100 | 8730569800 | 22000 | 21950 | 22100 | 21900 | 625 |
| 253 | 20240503 | 142000 | 8716831800 | 21900 | 21900 | 22100 | 21900 | 2251 |
| 254 | 20240503 | 141900 | 8667304300 | 21850 | 21900 | 21950 | 21850 | 1338 |
| 255 | 20240503 | 141800 | 8637994950 | 21950 | 21850 | 22150 | 21850 | 4033 |
| 256 | 20240503 | 141700 | 8549080700 | 21850 | 21750 | 21950 | 21750 | 2607 |
| 257 | 20240503 | 141600 | 8492037900 | 21750 | 22000 | 22050 | 21700 | 2830 |
| 258 | 20240503 | 141500 | 8430254350 | 22050 | 22050 | 22100 | 21850 | 5337 |
| 259 | 20240503 | 141400 | 8312919750 | 22000 | 21900 | 22150 | 21900 | 7199 |
| 260 | 20240503 | 141300 | 8154276250 | 21850 | 21650 | 21900 | 21650 | 2570 |
| 261 | 20240503 | 141200 | 8098264950 | 21650 | 21700 | 21700 | 21600 | 104 |
| 262 | 20240503 | 141100 | 8096017100 | 21650 | 21650 | 21700 | 21650 | 131 |
| 263 | 20240503 | 141000 | 8093178650 | 21650 | 21500 | 21650 | 21500 | 442 |
| 264 | 20240503 | 140900 | 8083649650 | 21500 | 21500 | 21500 | 21500 | 1 |
| 265 | 20240503 | 140800 | 8083628150 | 21500 | 21550 | 21600 | 21500 | 648 |
| 266 | 20240503 | 140700 | 8069652850 | 21600 | 21600 | 21600 | 21600 | 207 |
| 267 | 20240503 | 140600 | 8065181650 | 21550 | 21450 | 21550 | 21450 | 101 |
| 268 | 20240503 | 140500 | 8063005200 | 21550 | 21550 | 21550 | 21550 | 18 |
| 269 | 20240503 | 140400 | 8062617300 | 21550 | 21450 | 21550 | 21450 | 198 |
| 270 | 20240503 | 140300 | 8058360200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20240503 | 140200 | 8058360200 | 21450 | 21450 | 21450 | 21450 | 61 |
| 272 | 20240503 | 140100 | 8057051750 | 21450 | 21400 | 21450 | 21400 | 32 |
| 273 | 20240503 | 140000 | 8056366450 | 21400 | 21500 | 21500 | 21400 | 777 |
| 274 | 20240503 | 135900 | 8039670550 | 21500 | 21500 | 21500 | 21500 | 53 |
| 275 | 20240503 | 135800 | 8038531050 | 21500 | 21550 | 21550 | 21500 | 93 |
| 276 | 20240503 | 135700 | 8036529050 | 21550 | 21550 | 21550 | 21550 | 29 |
| 277 | 20240503 | 135600 | 8035904100 | 21550 | 21550 | 21550 | 21550 | 79 |
| 278 | 20240503 | 135500 | 8034201650 | 21500 | 21500 | 21500 | 21500 | 30 |
| 279 | 20240503 | 135400 | 8033556650 | 21400 | 21500 | 21500 | 21400 | 358 |
| 280 | 20240503 | 135300 | 8025888700 | 21450 | 21400 | 21450 | 21400 | 500 |
| 281 | 20240503 | 135200 | 8015168750 | 21400 | 21400 | 21400 | 21400 | 200 |
| 282 | 20240503 | 135100 | 8010888750 | 21450 | 21450 | 21450 | 21450 | 65 |
| 283 | 20240503 | 135000 | 8009494500 | 21450 | 21500 | 21600 | 21450 | 430 |
| 284 | 20240503 | 134900 | 8000253750 | 21500 | 21600 | 21600 | 21500 | 382 |
| 285 | 20240503 | 134800 | 7992021000 | 21600 | 21600 | 21700 | 21550 | 1178 |
| 286 | 20240503 | 134700 | 7966555500 | 21600 | 21450 | 21700 | 21450 | 2165 |
| 287 | 20240503 | 134600 | 7919815900 | 21400 | 21400 | 21400 | 21400 | 97 |
| 288 | 20240503 | 134500 | 7917740100 | 21400 | 21400 | 21400 | 21400 | 7 |
| 289 | 20240503 | 134400 | 7917590300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 290 | 20240503 | 134300 | 7917590300 | 21400 | 21450 | 21450 | 21400 | 39 |
| 291 | 20240503 | 134200 | 7916753800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20240503 | 134100 | 7916753800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20240503 | 134000 | 7916753800 | 21450 | 21450 | 21450 | 21450 | 185 |
| 294 | 20240503 | 133900 | 7912785550 | 21400 | 21400 | 21400 | 21400 | 2 |
| 295 | 20240503 | 133800 | 7912742750 | 21400 | 21350 | 21400 | 21350 | 70 |
| 296 | 20240503 | 133700 | 7911245050 | 21350 | 21350 | 21350 | 21350 | 21 |
| 297 | 20240503 | 133600 | 7910796700 | 21350 | 21350 | 21350 | 21350 | 1 |
| 298 | 20240503 | 133500 | 7910775350 | 21350 | 21350 | 21350 | 21350 | 101 |
| 299 | 20240503 | 133400 | 7908619000 | 21450 | 21450 | 21450 | 21250 | 2092 |
| 300 | 20240503 | 133300 | 7864031250 | 21450 | 21450 | 21450 | 21450 | 1 |
| 301 | 20240503 | 133200 | 7864009800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 302 | 20240503 | 133100 | 7864009800 | 21450 | 21400 | 21450 | 21350 | 308 |
| 303 | 20240503 | 133000 | 7857414600 | 21400 | 21450 | 21450 | 21400 | 158 |
| 304 | 20240503 | 132900 | 7854033350 | 21450 | 21450 | 21450 | 21450 | 110 |
| 305 | 20240503 | 132800 | 7851673850 | 21450 | 21450 | 21500 | 21450 | 112 |
| 306 | 20240503 | 132700 | 7849271400 | 21450 | 21450 | 21450 | 21450 | 42 |
| 307 | 20240503 | 132600 | 7848370500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240503 | 132500 | 7848370500 | 21500 | 21550 | 21550 | 21500 | 84 |
| 309 | 20240503 | 132400 | 7846564000 | 21550 | 21500 | 21550 | 21500 | 22 |
| 310 | 20240503 | 132300 | 7846089950 | 21550 | 21450 | 21650 | 21450 | 2829 |
| 311 | 20240503 | 132200 | 7785137350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20240503 | 132100 | 7785137350 | 21500 | 21450 | 21500 | 21450 | 114 |
| 313 | 20240503 | 132000 | 7782687100 | 21450 | 21450 | 21450 | 21450 | 70 |
| 314 | 20240503 | 131900 | 7781185600 | 21400 | 21400 | 21450 | 21400 | 115 |
| 315 | 20240503 | 131800 | 7778719600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 316 | 20240503 | 131700 | 7778719600 | 21350 | 21400 | 21400 | 21350 | 24 |
| 317 | 20240503 | 131600 | 7778206650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 318 | 20240503 | 131500 | 7778206650 | 21350 | 21300 | 21350 | 21300 | 396 |
| 319 | 20240503 | 131400 | 7769767000 | 21300 | 21300 | 21300 | 21300 | 287 |
| 320 | 20240503 | 131300 | 7763653900 | 21350 | 21350 | 21350 | 21350 | 733 |
| 321 | 20240503 | 131200 | 7748004350 | 21350 | 21350 | 21350 | 21350 | 317 |
| 322 | 20240503 | 131100 | 7741236400 | 21350 | 21400 | 21400 | 21350 | 275 |
| 323 | 20240503 | 131000 | 7735355000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 324 | 20240503 | 130900 | 7735355000 | 21400 | 21400 | 21400 | 21400 | 305 |
| 325 | 20240503 | 130800 | 7728828000 | 21400 | 21450 | 21450 | 21400 | 94 |
| 326 | 20240503 | 130700 | 7726812550 | 21450 | 21500 | 21500 | 21450 | 60 |
| 327 | 20240503 | 130600 | 7725525250 | 21500 | 21500 | 21500 | 21500 | 3 |
| 328 | 20240503 | 130500 | 7725460750 | 21500 | 21500 | 21500 | 21500 | 67 |
| 329 | 20240503 | 130400 | 7724020250 | 21500 | 21500 | 21500 | 21500 | 21 |
| 330 | 20240503 | 130300 | 7723568750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 331 | 20240503 | 130200 | 7723568750 | 21450 | 21450 | 21450 | 21450 | 95 |
| 332 | 20240503 | 130100 | 7721531000 | 21400 | 21400 | 21400 | 21400 | 118 |
| 333 | 20240503 | 130000 | 7719005800 | 21450 | 21450 | 21450 | 21450 | 1 |
| 334 | 20240503 | 125900 | 7718984350 | 21400 | 21400 | 21400 | 21400 | 521 |
| 335 | 20240503 | 125800 | 7707834950 | 21400 | 21450 | 21450 | 21400 | 68 |
| 336 | 20240503 | 125700 | 7706378750 | 21450 | 21450 | 21450 | 21450 | 6 |
| 337 | 20240503 | 125600 | 7706250050 | 21400 | 21400 | 21400 | 21400 | 132 |
| 338 | 20240503 | 125500 | 7703425250 | 21400 | 21400 | 21400 | 21400 | 92 |
| 339 | 20240503 | 125400 | 7701456450 | 21400 | 21350 | 21400 | 21350 | 147 |
| 340 | 20240503 | 125300 | 7698314550 | 21400 | 21400 | 21400 | 21400 | 346 |
| 341 | 20240503 | 125200 | 7690910150 | 21400 | 21400 | 21400 | 21400 | 116 |
| 342 | 20240503 | 125100 | 7688427750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 343 | 20240503 | 125000 | 7688427750 | 21400 | 21400 | 21400 | 21400 | 50 |
| 344 | 20240503 | 124900 | 7687357750 | 21450 | 21450 | 21450 | 21450 | 235 |
| 345 | 20240503 | 124800 | 7682317000 | 21400 | 21400 | 21400 | 21400 | 48 |
| 346 | 20240503 | 124700 | 7681289800 | 21400 | 21400 | 21400 | 21400 | 112 |
| 347 | 20240503 | 124600 | 7678893000 | 21450 | 21450 | 21450 | 21450 | 10 |
| 348 | 20240503 | 124500 | 7678678500 | 21450 | 21400 | 21450 | 21400 | 16 |
| 349 | 20240503 | 124400 | 7678335750 | 21450 | 21450 | 21450 | 21450 | 5 |
| 350 | 20240503 | 124300 | 7678228500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 351 | 20240503 | 124200 | 7678228500 | 21400 | 21400 | 21400 | 21400 | 5 |
| 352 | 20240503 | 124100 | 7678121500 | 21400 | 21450 | 21450 | 21400 | 85 |
| 353 | 20240503 | 124000 | 7676302000 | 21450 | 21450 | 21450 | 21450 | 5 |
| 354 | 20240503 | 123900 | 7676194750 | 21450 | 21450 | 21450 | 21450 | 101 |
| 355 | 20240503 | 123800 | 7674028300 | 21500 | 21450 | 21500 | 21450 | 14 |
| 356 | 20240503 | 123700 | 7673727850 | 21500 | 21500 | 21500 | 21500 | 38 |
| 357 | 20240503 | 123600 | 7672910850 | 21400 | 21500 | 21500 | 21400 | 187 |
| 358 | 20240503 | 123500 | 7668901150 | 21500 | 21500 | 21500 | 21450 | 75 |
| 359 | 20240503 | 123400 | 7667292250 | 21450 | 21500 | 21500 | 21450 | 103 |
| 360 | 20240503 | 123300 | 7665080350 | 21500 | 21500 | 21500 | 21500 | 41 |
| 361 | 20240503 | 123200 | 7664198850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 362 | 20240503 | 123100 | 7664177350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 363 | 20240503 | 123000 | 7664177350 | 21550 | 21550 | 21550 | 21550 | 54 |
| 364 | 20240503 | 122900 | 7663013650 | 21600 | 21650 | 21650 | 21600 | 1301 |
| 365 | 20240503 | 122800 | 7634891000 | 21600 | 21500 | 21600 | 21450 | 836 |
| 366 | 20240503 | 122700 | 7616885000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 367 | 20240503 | 122600 | 7616885000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 368 | 20240503 | 122500 | 7616885000 | 21500 | 21500 | 21500 | 21500 | 320 |
| 369 | 20240503 | 122400 | 7610005000 | 21450 | 21450 | 21500 | 21450 | 347 |
| 370 | 20240503 | 122300 | 7602558650 | 21400 | 21550 | 21550 | 21400 | 115 |
| 371 | 20240503 | 122200 | 7600089500 | 21550 | 21350 | 21550 | 21300 | 882 |
| 372 | 20240503 | 122100 | 7581188300 | 21350 | 21350 | 21350 | 21350 | 100 |
| 373 | 20240503 | 122000 | 7579053300 | 21400 | 21400 | 21400 | 21400 | 3 |
| 374 | 20240503 | 121900 | 7578989100 | 21400 | 21400 | 21400 | 21400 | 30 |
| 375 | 20240503 | 121800 | 7578347100 | 21350 | 21350 | 21350 | 21350 | 60 |
| 376 | 20240503 | 121700 | 7577066100 | 21300 | 21350 | 21350 | 21300 | 1116 |
| 377 | 20240503 | 121600 | 7553252850 | 21350 | 21400 | 21400 | 21350 | 25 |
| 378 | 20240503 | 121500 | 7552718850 | 21400 | 21400 | 21400 | 21400 | 255 |
| 379 | 20240503 | 121400 | 7547261850 | 21400 | 21400 | 21400 | 21400 | 291 |
| 380 | 20240503 | 121300 | 7541034450 | 21450 | 21400 | 21450 | 21400 | 12 |
| 381 | 20240503 | 121200 | 7540777600 | 21400 | 21400 | 21400 | 21400 | 91 |
| 382 | 20240503 | 121100 | 7538830200 | 21400 | 21400 | 21400 | 21400 | 10 |
| 383 | 20240503 | 121000 | 7538616200 | 21400 | 21400 | 21400 | 21400 | 63 |
| 384 | 20240503 | 120900 | 7537268000 | 21350 | 21400 | 21400 | 21350 | 49 |
| 385 | 20240503 | 120800 | 7536221000 | 21400 | 21400 | 21400 | 21400 | 16 |
| 386 | 20240503 | 120700 | 7535878600 | 21350 | 21350 | 21350 | 21350 | 175 |
| 387 | 20240503 | 120600 | 7532142350 | 21350 | 21350 | 21350 | 21350 | 132 |
| 388 | 20240503 | 120500 | 7529324150 | 21400 | 21400 | 21400 | 21400 | 3 |
| 389 | 20240503 | 120400 | 7529259950 | 21400 | 21400 | 21400 | 21350 | 116 |
| 390 | 20240503 | 120300 | 7526777600 | 21350 | 21350 | 21450 | 21350 | 100 |
| 391 | 20240503 | 120200 | 7524636500 | 21350 | 21450 | 21450 | 21350 | 236 |
| 392 | 20240503 | 120100 | 7519587900 | 21350 | 21450 | 21450 | 21350 | 12 |
| 393 | 20240503 | 120000 | 7519331600 | 21450 | 21400 | 21450 | 21400 | 423 |
| 394 | 20240503 | 115900 | 7510273200 | 21400 | 21400 | 21400 | 21400 | 314 |
| 395 | 20240503 | 115800 | 7503553600 | 21400 | 21400 | 21400 | 21400 | 35 |
| 396 | 20240503 | 115700 | 7502804600 | 21400 | 21400 | 21400 | 21400 | 105 |
| 397 | 20240503 | 115600 | 7500557600 | 21400 | 21400 | 21450 | 21400 | 235 |
| 398 | 20240503 | 115500 | 7495528350 | 21400 | 21350 | 21400 | 21350 | 451 |
| 399 | 20240503 | 115400 | 7485893350 | 21350 | 21350 | 21350 | 21300 | 184 |
| 400 | 20240503 | 115300 | 7481973900 | 21350 | 21300 | 21350 | 21300 | 82 |
| 401 | 20240503 | 115200 | 7480224800 | 21300 | 21350 | 21350 | 21300 | 166 |
| 402 | 20240503 | 115100 | 7476688250 | 21350 | 21300 | 21350 | 21300 | 67 |
| 403 | 20240503 | 115000 | 7475259550 | 21300 | 21350 | 21350 | 21300 | 248 |
| 404 | 20240503 | 114900 | 7469976600 | 21350 | 21300 | 21350 | 21300 | 127 |
| 405 | 20240503 | 114800 | 7467267300 | 21300 | 21450 | 21450 | 21300 | 432 |
| 406 | 20240503 | 114700 | 7458046500 | 21450 | 21450 | 21450 | 21450 | 2 |
| 407 | 20240503 | 114600 | 7458003600 | 21400 | 21400 | 21400 | 21400 | 1 |
| 408 | 20240503 | 114500 | 7457982200 | 21350 | 21450 | 21450 | 21350 | 348 |
| 409 | 20240503 | 114400 | 7450552000 | 21450 | 21500 | 21500 | 21450 | 65 |
| 410 | 20240503 | 114300 | 7449157500 | 21500 | 21350 | 21500 | 21300 | 1189 |
| 411 | 20240503 | 114200 | 7423795600 | 21400 | 21400 | 21400 | 21350 | 251 |
| 412 | 20240503 | 114100 | 7418426700 | 21400 | 21400 | 21400 | 21400 | 79 |
| 413 | 20240503 | 114000 | 7416736100 | 21400 | 21400 | 21450 | 21400 | 950 |
| 414 | 20240503 | 113900 | 7396406050 | 21400 | 21400 | 21400 | 21400 | 56 |
| 415 | 20240503 | 113800 | 7395207650 | 21400 | 21400 | 21450 | 21400 | 45 |
| 416 | 20240503 | 113700 | 7394244000 | 21450 | 21500 | 21500 | 21450 | 309 |
| 417 | 20240503 | 113600 | 7387607900 | 21550 | 21400 | 21550 | 21400 | 56 |
| 418 | 20240503 | 113500 | 7386408550 | 21400 | 21450 | 21500 | 21400 | 706 |
| 419 | 20240503 | 113400 | 7371263850 | 21500 | 21600 | 21600 | 21350 | 5545 |
| 420 | 20240503 | 113300 | 7252435250 | 21600 | 21600 | 21650 | 21550 | 557 |
| 421 | 20240503 | 113200 | 7240416300 | 21650 | 21650 | 21650 | 21650 | 156 |
| 422 | 20240503 | 113100 | 7237038900 | 21650 | 21650 | 21650 | 21650 | 20 |
| 423 | 20240503 | 113000 | 7236605900 | 21650 | 21650 | 21650 | 21650 | 39 |
| 424 | 20240503 | 112900 | 7235761550 | 21700 | 21700 | 21700 | 21700 | 50 |
| 425 | 20240503 | 112800 | 7234676550 | 21700 | 21650 | 21700 | 21650 | 40 |
| 426 | 20240503 | 112700 | 7233810300 | 21600 | 21650 | 21650 | 21600 | 1057 |
| 427 | 20240503 | 112600 | 7210968950 | 21700 | 21700 | 21700 | 21700 | 3 |
| 428 | 20240503 | 112500 | 7210903850 | 21700 | 21700 | 21700 | 21650 | 180 |
| 429 | 20240503 | 112400 | 7206998850 | 21650 | 21650 | 21650 | 21650 | 57 |
| 430 | 20240503 | 112300 | 7205764800 | 21650 | 21650 | 21700 | 21650 | 136 |
| 431 | 20240503 | 112200 | 7202819400 | 21650 | 21650 | 21650 | 21650 | 20 |
| 432 | 20240503 | 112100 | 7202386400 | 21650 | 21650 | 21650 | 21650 | 82 |
| 433 | 20240503 | 112000 | 7200611100 | 21650 | 21700 | 21700 | 21650 | 204 |
| 434 | 20240503 | 111900 | 7196184450 | 21700 | 21700 | 21750 | 21700 | 33 |
| 435 | 20240503 | 111800 | 7195467350 | 21650 | 21700 | 21700 | 21650 | 406 |
| 436 | 20240503 | 111700 | 7186664950 | 21750 | 21750 | 21750 | 21750 | 140 |
| 437 | 20240503 | 111600 | 7183619950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 438 | 20240503 | 111500 | 7183619950 | 21700 | 21650 | 21700 | 21650 | 383 |
| 439 | 20240503 | 111400 | 7175309100 | 21700 | 21650 | 21700 | 21650 | 309 |
| 440 | 20240503 | 111300 | 7168609000 | 21650 | 21650 | 21700 | 21650 | 133 |
| 441 | 20240503 | 111200 | 7165729050 | 21650 | 21700 | 21700 | 21650 | 81 |
| 442 | 20240503 | 111100 | 7163975150 | 21700 | 21750 | 21750 | 21700 | 101 |
| 443 | 20240503 | 111000 | 7161782900 | 21700 | 21700 | 21750 | 21700 | 221 |
| 444 | 20240503 | 110900 | 7156985900 | 21700 | 21700 | 21700 | 21700 | 220 |
| 445 | 20240503 | 110800 | 7152211900 | 21700 | 21700 | 21700 | 21700 | 200 |
| 446 | 20240503 | 110700 | 7147871900 | 21800 | 21750 | 21800 | 21700 | 509 |
| 447 | 20240503 | 110600 | 7136810050 | 21750 | 21750 | 21800 | 21750 | 219 |
| 448 | 20240503 | 110500 | 7132045700 | 21750 | 21750 | 21750 | 21700 | 422 |
| 449 | 20240503 | 110400 | 7122867350 | 21750 | 21800 | 21800 | 21750 | 157 |
| 450 | 20240503 | 110300 | 7119445200 | 21750 | 21750 | 21750 | 21750 | 4 |
| 451 | 20240503 | 110200 | 7119358200 | 21700 | 21750 | 21750 | 21700 | 195 |
| 452 | 20240503 | 110100 | 7115119500 | 21800 | 21800 | 21900 | 21800 | 518 |
| 453 | 20240503 | 110000 | 7103797550 | 21850 | 21800 | 21850 | 21750 | 1395 |
| 454 | 20240503 | 105900 | 7073394700 | 21850 | 21800 | 21850 | 21750 | 284 |
| 455 | 20240503 | 105800 | 7067210850 | 21850 | 21800 | 21850 | 21700 | 906 |
| 456 | 20240503 | 105700 | 7047501100 | 21850 | 21950 | 22150 | 21700 | 3905 |
| 457 | 20240503 | 105600 | 6961525550 | 21950 | 21850 | 22050 | 21850 | 1511 |
| 458 | 20240503 | 105500 | 6928380250 | 21800 | 21650 | 21800 | 21600 | 1391 |
| 459 | 20240503 | 105400 | 6898186700 | 21650 | 21550 | 21650 | 21550 | 180 |
| 460 | 20240503 | 105300 | 6894304350 | 21550 | 21600 | 21650 | 21550 | 117 |
| 461 | 20240503 | 105200 | 6891779650 | 21700 | 21650 | 21700 | 21650 | 134 |
| 462 | 20240503 | 105100 | 6888877400 | 21700 | 21600 | 21700 | 21600 | 180 |
| 463 | 20240503 | 105000 | 6884984850 | 21650 | 21600 | 21650 | 21600 | 87 |
| 464 | 20240503 | 104900 | 6883104150 | 21650 | 21600 | 21650 | 21600 | 1019 |
| 465 | 20240503 | 104800 | 6861088950 | 21600 | 21500 | 21650 | 21500 | 838 |
| 466 | 20240503 | 104700 | 6842992000 | 21450 | 21650 | 21650 | 21450 | 3536 |
| 467 | 20240503 | 104600 | 6766796200 | 21700 | 21600 | 21700 | 21600 | 117 |
| 468 | 20240503 | 104500 | 6764258600 | 21750 | 21750 | 21800 | 21600 | 1343 |
| 469 | 20240503 | 104400 | 6735157300 | 21750 | 21700 | 21800 | 21700 | 245 |
| 470 | 20240503 | 104300 | 6729840600 | 21700 | 21700 | 21700 | 21700 | 125 |
| 471 | 20240503 | 104200 | 6727128100 | 21700 | 21950 | 21950 | 21700 | 1190 |
| 472 | 20240503 | 104100 | 6701123450 | 21950 | 21950 | 22000 | 21950 | 293 |
| 473 | 20240503 | 104000 | 6694691250 | 22050 | 21900 | 22100 | 21800 | 2099 |
| 474 | 20240503 | 103900 | 6648555400 | 21900 | 21850 | 21900 | 21750 | 251 |
| 475 | 20240503 | 103800 | 6643076350 | 21800 | 21750 | 21850 | 21750 | 310 |
| 476 | 20240503 | 103700 | 6636313900 | 21750 | 21700 | 21750 | 21650 | 424 |
| 477 | 20240503 | 103600 | 6627120400 | 21700 | 21600 | 21700 | 21600 | 186 |
| 478 | 20240503 | 103500 | 6623091450 | 21600 | 21650 | 21700 | 21600 | 1578 |
| 479 | 20240503 | 103400 | 6588975300 | 21650 | 21700 | 21750 | 21650 | 1014 |
| 480 | 20240503 | 103300 | 6567001500 | 21750 | 21800 | 21800 | 21750 | 357 |
| 481 | 20240503 | 103200 | 6559229200 | 21800 | 21850 | 21850 | 21800 | 100 |
| 482 | 20240503 | 103100 | 6557044700 | 21850 | 21850 | 21850 | 21850 | 194 |
| 483 | 20240503 | 103000 | 6552805800 | 21850 | 21800 | 21850 | 21750 | 72 |
| 484 | 20240503 | 102900 | 6551236450 | 21700 | 21750 | 21800 | 21700 | 465 |
| 485 | 20240503 | 102800 | 6541123650 | 21750 | 21850 | 21850 | 21750 | 424 |
| 486 | 20240503 | 102700 | 6531887700 | 21850 | 21950 | 21950 | 21850 | 1473 |
| 487 | 20240503 | 102600 | 6499596300 | 22000 | 21900 | 22000 | 21900 | 572 |
| 488 | 20240503 | 102500 | 6487023750 | 21900 | 22000 | 22000 | 21900 | 647 |
| 489 | 20240503 | 102400 | 6472801750 | 22000 | 21800 | 22000 | 21750 | 950 |
| 490 | 20240503 | 102300 | 6452030250 | 21800 | 21850 | 21850 | 21750 | 1217 |
| 491 | 20240503 | 102200 | 6425502100 | 21800 | 21800 | 21800 | 21800 | 112 |
| 492 | 20240503 | 102100 | 6423060500 | 21800 | 21850 | 21850 | 21800 | 268 |
| 493 | 20240503 | 102000 | 6417217150 | 21900 | 21950 | 21950 | 21800 | 252 |
| 494 | 20240503 | 101900 | 6411708350 | 22050 | 21900 | 22050 | 21900 | 1373 |
| 495 | 20240503 | 101800 | 6381510900 | 21900 | 21850 | 21900 | 21800 | 444 |
| 496 | 20240503 | 101700 | 6371792050 | 21900 | 21750 | 21900 | 21750 | 583 |
| 497 | 20240503 | 101600 | 6359090700 | 21750 | 21800 | 21850 | 21750 | 631 |
| 498 | 20240503 | 101500 | 6345319500 | 21800 | 21700 | 21800 | 21650 | 444 |
| 499 | 20240503 | 101400 | 6335682800 | 21700 | 21700 | 21750 | 21700 | 116 |
| 500 | 20240503 | 101300 | 6333165250 | 21700 | 21750 | 21750 | 21700 | 380 |
| 501 | 20240503 | 101200 | 6324914750 | 21750 | 21750 | 21800 | 21700 | 1327 |
| 502 | 20240503 | 101100 | 6296052250 | 21750 | 21750 | 21750 | 21700 | 150 |
| 503 | 20240503 | 101000 | 6292792400 | 21650 | 21700 | 21750 | 21650 | 355 |
| 504 | 20240503 | 100900 | 6285089000 | 21700 | 21700 | 21750 | 21650 | 900 |
| 505 | 20240503 | 100800 | 6265556800 | 21700 | 21700 | 21750 | 21650 | 1214 |
| 506 | 20240503 | 100700 | 6239216400 | 21700 | 21750 | 21750 | 21700 | 751 |
| 507 | 20240503 | 100600 | 6222902750 | 21750 | 21850 | 21850 | 21750 | 198 |
| 508 | 20240503 | 100500 | 6218588050 | 21850 | 21800 | 21850 | 21750 | 494 |
| 509 | 20240503 | 100400 | 6207803350 | 21850 | 21750 | 21850 | 21750 | 530 |
| 510 | 20240503 | 100300 | 6196259800 | 21750 | 21750 | 21800 | 21750 | 663 |
| 511 | 20240503 | 100200 | 6181838900 | 21700 | 21750 | 21850 | 21700 | 940 |
| 512 | 20240503 | 100100 | 6161377900 | 21750 | 21800 | 21800 | 21750 | 305 |
| 513 | 20240503 | 100000 | 6154729500 | 21800 | 21900 | 21950 | 21800 | 643 |
| 514 | 20240503 | 095900 | 6140681200 | 21950 | 21950 | 21950 | 21900 | 657 |
| 515 | 20240503 | 095800 | 6126288300 | 21900 | 21950 | 22050 | 21900 | 1262 |
| 516 | 20240503 | 095700 | 6098603100 | 22000 | 21900 | 22000 | 21750 | 2223 |
| 517 | 20240503 | 095600 | 6049894200 | 21800 | 21700 | 21900 | 21700 | 682 |
| 518 | 20240503 | 095500 | 6035025700 | 21700 | 21750 | 21800 | 21700 | 896 |
| 519 | 20240503 | 095400 | 6015548550 | 21750 | 21700 | 21850 | 21650 | 1016 |
| 520 | 20240503 | 095300 | 5993457050 | 21700 | 21750 | 21800 | 21650 | 1333 |
| 521 | 20240503 | 095200 | 5964543150 | 21700 | 21700 | 21750 | 21700 | 1058 |
| 522 | 20240503 | 095100 | 5941563100 | 21700 | 21800 | 21800 | 21600 | 3654 |
| 523 | 20240503 | 095000 | 5862264800 | 21850 | 21850 | 21950 | 21850 | 2368 |
| 524 | 20240503 | 094900 | 5810496850 | 21900 | 22100 | 22100 | 21850 | 1430 |
| 525 | 20240503 | 094800 | 5779128000 | 22100 | 21950 | 22150 | 21850 | 2512 |
| 526 | 20240503 | 094700 | 5723714550 | 21850 | 21950 | 22000 | 21800 | 3276 |
| 527 | 20240503 | 094600 | 5652076800 | 22000 | 22050 | 22100 | 21950 | 3036 |
| 528 | 20240503 | 094500 | 5585287350 | 22050 | 21900 | 22050 | 21900 | 1970 |
| 529 | 20240503 | 094400 | 5541951800 | 21900 | 22050 | 22100 | 21900 | 2305 |
| 530 | 20240503 | 094300 | 5491324550 | 22100 | 22300 | 22300 | 22000 | 3964 |
| 531 | 20240503 | 094200 | 5403752700 | 22200 | 22000 | 22350 | 22000 | 2495 |
| 532 | 20240503 | 094100 | 5348467950 | 22000 | 21850 | 22050 | 21850 | 6473 |
| 533 | 20240503 | 094000 | 5206168800 | 21850 | 22050 | 22400 | 21850 | 7826 |
| 534 | 20240503 | 093900 | 5033428300 | 22050 | 22500 | 22500 | 22050 | 11115 |
| 535 | 20240503 | 093800 | 4786300450 | 22400 | 22500 | 22600 | 22400 | 5830 |
| 536 | 20240503 | 093700 | 4655165500 | 22500 | 22450 | 22700 | 22400 | 13602 |
| 537 | 20240503 | 093600 | 4348781450 | 22500 | 22550 | 22800 | 22250 | 21978 |
| 538 | 20240503 | 093500 | 3854434550 | 22500 | 22450 | 22800 | 22300 | 19527 |
| 539 | 20240503 | 093400 | 3414999850 | 22450 | 22500 | 22700 | 22350 | 23343 |
| 540 | 20240503 | 093300 | 2889488950 | 22550 | 22050 | 22600 | 22000 | 28392 |
| 541 | 20240503 | 093200 | 2253832500 | 22050 | 21950 | 22150 | 21700 | 13362 |
| 542 | 20240503 | 093100 | 1960343150 | 21950 | 21700 | 22000 | 21550 | 20825 |
| 543 | 20240503 | 093000 | 1505333850 | 21700 | 21500 | 21800 | 21450 | 8628 |
| 544 | 20240503 | 092900 | 1318895750 | 21500 | 21500 | 21700 | 21450 | 7032 |
| 545 | 20240503 | 092800 | 1167220800 | 21500 | 21400 | 21500 | 21300 | 4963 |
| 546 | 20240503 | 092700 | 1060889650 | 21400 | 21200 | 21500 | 21200 | 6355 |
| 547 | 20240503 | 092600 | 925012200 | 21200 | 21200 | 21200 | 21200 | 538 |
| 548 | 20240503 | 092500 | 913606600 | 21200 | 21100 | 21200 | 21100 | 501 |
| 549 | 20240503 | 092400 | 903010050 | 21100 | 21050 | 21100 | 21050 | 181 |
| 550 | 20240503 | 092300 | 899193600 | 21050 | 21000 | 21100 | 21000 | 466 |
| 551 | 20240503 | 092200 | 889380350 | 21000 | 21050 | 21050 | 21000 | 1326 |
| 552 | 20240503 | 092100 | 861510700 | 21050 | 21050 | 21050 | 21050 | 2 |
| 553 | 20240503 | 092000 | 861468600 | 21050 | 21050 | 21050 | 21050 | 143 |
| 554 | 20240503 | 091900 | 858458450 | 21050 | 21150 | 21150 | 21050 | 426 |
| 555 | 20240503 | 091800 | 849468850 | 21150 | 21150 | 21150 | 21150 | 25 |
| 556 | 20240503 | 091700 | 848940100 | 21150 | 21150 | 21150 | 21100 | 700 |
| 557 | 20240503 | 091600 | 834148850 | 21100 | 21150 | 21150 | 21100 | 281 |
| 558 | 20240503 | 091500 | 828209750 | 21150 | 21150 | 21200 | 21100 | 497 |
| 559 | 20240503 | 091400 | 817689400 | 21100 | 21150 | 21150 | 21050 | 390 |
| 560 | 20240503 | 091300 | 809466850 | 21150 | 21050 | 21150 | 21000 | 496 |
| 561 | 20240503 | 091200 | 799008850 | 21100 | 21100 | 21100 | 21000 | 717 |
| 562 | 20240503 | 091100 | 783910850 | 21100 | 21000 | 21100 | 21000 | 382 |
| 563 | 20240503 | 091000 | 775885350 | 21000 | 21050 | 21100 | 21000 | 811 |
| 564 | 20240503 | 090900 | 758826800 | 21000 | 21100 | 21150 | 21000 | 2408 |
| 565 | 20240503 | 090800 | 708108900 | 21100 | 21200 | 21250 | 21050 | 1061 |
| 566 | 20240503 | 090700 | 685677700 | 21200 | 21200 | 21250 | 21200 | 328 |
| 567 | 20240503 | 090600 | 678708450 | 21200 | 21200 | 21250 | 21150 | 334 |
| 568 | 20240503 | 090500 | 671628450 | 21200 | 21250 | 21250 | 21150 | 2163 |
| 569 | 20240503 | 090400 | 625827650 | 21250 | 21300 | 21350 | 21250 | 1709 |
| 570 | 20240503 | 090300 | 589418350 | 21350 | 21350 | 21400 | 21250 | 4187 |
| 571 | 20240503 | 090200 | 500132700 | 21350 | 21300 | 21400 | 21200 | 8188 |
| 572 | 20240503 | 090100 | 325604750 | 21250 | 21150 | 21250 | 21100 | 4485 |
| 573 | 20240503 | 090000 | 230661950 | 21250 | 21000 | 21350 | 21000 | 10926 |