30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 3 | 20240503 | 183400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240503 | 183300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240503 | 183200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240503 | 183100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240503 | 183000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240503 | 182900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240503 | 182800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240503 | 182700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240503 | 182600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240503 | 182500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240503 | 182400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240503 | 182300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240503 | 182200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240503 | 182100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240503 | 182000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240503 | 181900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240503 | 181800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240503 | 181700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240503 | 181600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240503 | 181500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240503 | 181400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240503 | 181300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240503 | 181200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240503 | 181100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240503 | 181000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240503 | 180900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240503 | 180800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240503 | 180700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240503 | 180600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240503 | 180500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 33 | 20240503 | 180400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240503 | 180300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240503 | 180200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240503 | 180100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240503 | 180000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240503 | 175900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240503 | 175800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240503 | 175700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240503 | 175600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240503 | 175500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240503 | 175400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240503 | 175300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240503 | 175200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240503 | 175100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240503 | 175000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240503 | 174900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240503 | 174800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240503 | 174700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240503 | 174600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240503 | 174500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240503 | 174400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240503 | 174300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240503 | 174200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240503 | 174100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240503 | 174000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240503 | 173900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240503 | 173800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240503 | 173700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240503 | 173600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240503 | 173500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 63 | 20240503 | 173400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240503 | 173300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240503 | 173200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240503 | 173100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240503 | 173000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240503 | 172900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240503 | 172800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240503 | 172700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240503 | 172600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240503 | 172500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240503 | 172400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240503 | 172300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240503 | 172200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240503 | 172100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240503 | 172000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240503 | 171900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240503 | 171800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240503 | 171700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240503 | 171600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240503 | 171500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240503 | 171400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240503 | 171300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240503 | 171200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240503 | 171100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240503 | 171000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240503 | 170900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240503 | 170800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240503 | 170700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240503 | 170600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240503 | 170500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 93 | 20240503 | 170400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240503 | 170300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240503 | 170200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240503 | 170100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240503 | 170000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240503 | 165900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240503 | 165800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240503 | 165700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240503 | 165600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240503 | 165500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240503 | 165400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240503 | 165300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240503 | 165200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240503 | 165100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240503 | 165000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240503 | 164900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240503 | 164800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240503 | 164700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240503 | 164600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240503 | 164500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240503 | 164400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240503 | 164300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240503 | 164200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240503 | 164100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240503 | 164000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240503 | 163900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240503 | 163800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240503 | 163700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240503 | 163600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240503 | 163500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 123 | 20240503 | 163400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240503 | 163300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240503 | 163200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240503 | 163100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240503 | 163000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240503 | 162900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240503 | 162800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240503 | 162700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240503 | 162600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240503 | 162500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240503 | 162400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240503 | 162300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240503 | 162200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240503 | 162100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240503 | 162000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240503 | 161900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240503 | 161800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240503 | 161700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240503 | 161600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240503 | 161500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240503 | 161400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240503 | 161300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240503 | 161200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240503 | 161100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240503 | 161000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240503 | 160900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240503 | 160800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240503 | 160700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240503 | 160600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240503 | 160500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 153 | 20240503 | 160400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240503 | 160300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240503 | 160200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240503 | 160100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240503 | 160000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240503 | 155900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240503 | 155800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240503 | 155700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240503 | 155600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240503 | 155500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240503 | 155400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240503 | 155300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240503 | 155200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240503 | 155100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240503 | 155000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240503 | 154900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240503 | 154800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240503 | 154700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240503 | 154600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240503 | 154500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240503 | 154400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240503 | 154300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240503 | 154200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240503 | 154100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240503 | 154000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240503 | 153900 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240503 | 153800 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240503 | 153700 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240503 | 153600 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240503 | 153500 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 183 | 20240503 | 153400 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240503 | 153300 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240503 | 153200 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240503 | 153100 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240503 | 153000 | 1183971300 | 21750 | 21750 | 21750 | 21750 | 3105 |
| 188 | 20240503 | 152900 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240503 | 152800 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240503 | 152700 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240503 | 152600 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240503 | 152500 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240503 | 152400 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240503 | 152300 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240503 | 152200 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240503 | 152100 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240503 | 152000 | 1116437550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240503 | 151900 | 1116437550 | 21800 | 21800 | 21850 | 21750 | 774 |
| 199 | 20240503 | 151800 | 1099576950 | 21850 | 21850 | 21850 | 21800 | 86 |
| 200 | 20240503 | 151700 | 1097700350 | 21850 | 21800 | 21850 | 21800 | 182 |
| 201 | 20240503 | 151600 | 1093729700 | 21750 | 21750 | 21850 | 21750 | 249 |
| 202 | 20240503 | 151500 | 1088313450 | 21750 | 21750 | 21850 | 21750 | 16 |
| 203 | 20240503 | 151400 | 1087965350 | 21850 | 21800 | 21850 | 21750 | 574 |
| 204 | 20240503 | 151300 | 1075470500 | 21750 | 21850 | 21850 | 21750 | 91 |
| 205 | 20240503 | 151200 | 1073484450 | 21850 | 21750 | 21850 | 21750 | 30 |
| 206 | 20240503 | 151100 | 1072829050 | 21850 | 21850 | 21850 | 21850 | 72 |
| 207 | 20240503 | 151000 | 1071255850 | 21850 | 21750 | 21850 | 21750 | 477 |
| 208 | 20240503 | 150900 | 1060859200 | 21800 | 21750 | 21800 | 21750 | 286 |
| 209 | 20240503 | 150800 | 1054638450 | 21750 | 21800 | 21800 | 21750 | 67 |
| 210 | 20240503 | 150700 | 1053179900 | 21800 | 21800 | 21800 | 21750 | 153 |
| 211 | 20240503 | 150600 | 1049846000 | 21800 | 21800 | 21800 | 21800 | 620 |
| 212 | 20240503 | 150500 | 1036330000 | 21800 | 21800 | 21850 | 21750 | 2373 |
| 213 | 20240503 | 150400 | 984600300 | 21850 | 21800 | 21850 | 21800 | 74 |
| 214 | 20240503 | 150300 | 982983850 | 21800 | 21800 | 21800 | 21800 | 121 |
| 215 | 20240503 | 150200 | 980346050 | 21800 | 21800 | 21800 | 21800 | 46 |
| 216 | 20240503 | 150100 | 979343250 | 21800 | 21800 | 21800 | 21800 | 7 |
| 217 | 20240503 | 150000 | 979190650 | 21850 | 21850 | 21850 | 21800 | 75 |
| 218 | 20240503 | 145900 | 977552100 | 21800 | 21800 | 21800 | 21800 | 746 |
| 219 | 20240503 | 145800 | 961289300 | 21800 | 21800 | 21800 | 21800 | 1044 |
| 220 | 20240503 | 145700 | 938530100 | 21800 | 21800 | 21800 | 21800 | 22 |
| 221 | 20240503 | 145600 | 938050500 | 21800 | 21800 | 21850 | 21800 | 8 |
| 222 | 20240503 | 145500 | 937876050 | 21800 | 21850 | 21850 | 21800 | 77 |
| 223 | 20240503 | 145400 | 936197100 | 21850 | 21850 | 21850 | 21850 | 49 |
| 224 | 20240503 | 145300 | 935126450 | 21800 | 21800 | 21800 | 21800 | 12 |
| 225 | 20240503 | 145200 | 934864850 | 21800 | 21850 | 21850 | 21800 | 187 |
| 226 | 20240503 | 145100 | 930781700 | 21850 | 21850 | 21850 | 21850 | 74 |
| 227 | 20240503 | 145000 | 929164800 | 21850 | 21900 | 21900 | 21850 | 61 |
| 228 | 20240503 | 144900 | 927830350 | 21850 | 21850 | 21850 | 21850 | 7 |
| 229 | 20240503 | 144800 | 927677400 | 21800 | 21850 | 21850 | 21800 | 267 |
| 230 | 20240503 | 144700 | 921843500 | 21850 | 21850 | 21850 | 21850 | 76 |
| 231 | 20240503 | 144600 | 920182900 | 21850 | 21850 | 21850 | 21850 | 612 |
| 232 | 20240503 | 144500 | 906810700 | 21800 | 21800 | 21800 | 21800 | 5 |
| 233 | 20240503 | 144400 | 906701700 | 21800 | 21800 | 21800 | 21800 | 3 |
| 234 | 20240503 | 144300 | 906636300 | 21800 | 21800 | 21850 | 21800 | 44 |
| 235 | 20240503 | 144200 | 905677050 | 21800 | 21800 | 21800 | 21800 | 1 |
| 236 | 20240503 | 144100 | 905655250 | 21800 | 21800 | 21800 | 21800 | 156 |
| 237 | 20240503 | 144000 | 902254450 | 21800 | 21850 | 21850 | 21800 | 303 |
| 238 | 20240503 | 143900 | 895648900 | 21850 | 21800 | 21850 | 21800 | 11 |
| 239 | 20240503 | 143800 | 895408700 | 21800 | 21800 | 21850 | 21800 | 28 |
| 240 | 20240503 | 143700 | 894798250 | 21800 | 21800 | 21800 | 21800 | 4 |
| 241 | 20240503 | 143600 | 894711050 | 21800 | 21800 | 21800 | 21800 | 3 |
| 242 | 20240503 | 143500 | 894645650 | 21800 | 21850 | 21850 | 21800 | 8 |
| 243 | 20240503 | 143400 | 894471000 | 21850 | 21800 | 21850 | 21800 | 4 |
| 244 | 20240503 | 143300 | 894383750 | 21800 | 21800 | 21850 | 21800 | 1047 |
| 245 | 20240503 | 143200 | 871559100 | 21850 | 21800 | 21850 | 21800 | 32 |
| 246 | 20240503 | 143100 | 870860050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 247 | 20240503 | 143000 | 870860050 | 21850 | 21850 | 21850 | 21850 | 1 |
| 248 | 20240503 | 142900 | 870838200 | 21850 | 21800 | 21850 | 21800 | 12 |
| 249 | 20240503 | 142800 | 870576250 | 21800 | 21800 | 21800 | 21800 | 300 |
| 250 | 20240503 | 142700 | 864036250 | 21800 | 21900 | 21900 | 21800 | 49 |
| 251 | 20240503 | 142600 | 862967000 | 21900 | 21900 | 21900 | 21900 | 91 |
| 252 | 20240503 | 142500 | 860974100 | 21800 | 21800 | 21800 | 21800 | 101 |
| 253 | 20240503 | 142400 | 858772300 | 21800 | 21800 | 21800 | 21800 | 124 |
| 254 | 20240503 | 142300 | 856069100 | 21900 | 21900 | 21900 | 21900 | 31 |
| 255 | 20240503 | 142200 | 855390200 | 21850 | 21850 | 21850 | 21850 | 9 |
| 256 | 20240503 | 142100 | 855193550 | 21850 | 21850 | 21900 | 21850 | 128 |
| 257 | 20240503 | 142000 | 852395300 | 21800 | 21800 | 21800 | 21800 | 7 |
| 258 | 20240503 | 141900 | 852242700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240503 | 141800 | 852242700 | 21800 | 21850 | 21850 | 21800 | 109 |
| 260 | 20240503 | 141700 | 849866050 | 21850 | 21850 | 21850 | 21850 | 3 |
| 261 | 20240503 | 141600 | 849800500 | 21800 | 21850 | 21850 | 21800 | 114 |
| 262 | 20240503 | 141500 | 847312250 | 21850 | 21850 | 21850 | 21850 | 7 |
| 263 | 20240503 | 141400 | 847159300 | 21850 | 21850 | 21850 | 21850 | 7 |
| 264 | 20240503 | 141300 | 847006350 | 21850 | 21850 | 21900 | 21850 | 234 |
| 265 | 20240503 | 141200 | 841893400 | 21850 | 21850 | 21850 | 21850 | 4 |
| 266 | 20240503 | 141100 | 841806000 | 21850 | 21850 | 21850 | 21850 | 213 |
| 267 | 20240503 | 141000 | 837151950 | 21850 | 21850 | 21850 | 21850 | 24 |
| 268 | 20240503 | 140900 | 836627550 | 21850 | 21850 | 21850 | 21850 | 5 |
| 269 | 20240503 | 140800 | 836518300 | 21850 | 21900 | 21900 | 21850 | 4 |
| 270 | 20240503 | 140700 | 836430850 | 21850 | 21900 | 21900 | 21850 | 5 |
| 271 | 20240503 | 140600 | 836321500 | 21850 | 21850 | 21850 | 21850 | 206 |
| 272 | 20240503 | 140500 | 831820400 | 21850 | 21850 | 21850 | 21850 | 2 |
| 273 | 20240503 | 140400 | 831776700 | 21900 | 21850 | 21900 | 21850 | 35 |
| 274 | 20240503 | 140300 | 831011900 | 21850 | 21850 | 21850 | 21850 | 203 |
| 275 | 20240503 | 140200 | 826576350 | 21850 | 21850 | 21850 | 21850 | 62 |
| 276 | 20240503 | 140100 | 825221650 | 21850 | 21900 | 21900 | 21850 | 3 |
| 277 | 20240503 | 140000 | 825156050 | 21850 | 21850 | 21850 | 21850 | 29 |
| 278 | 20240503 | 135900 | 824522400 | 21850 | 21850 | 21900 | 21850 | 251 |
| 279 | 20240503 | 135800 | 819038000 | 21850 | 21900 | 21900 | 21850 | 29 |
| 280 | 20240503 | 135700 | 818404100 | 21850 | 21850 | 21850 | 21850 | 3 |
| 281 | 20240503 | 135600 | 818338550 | 21850 | 21850 | 21850 | 21850 | 233 |
| 282 | 20240503 | 135500 | 813247500 | 21850 | 21900 | 21900 | 21850 | 30 |
| 283 | 20240503 | 135400 | 812591950 | 21850 | 21850 | 21900 | 21850 | 54 |
| 284 | 20240503 | 135300 | 811412000 | 21850 | 21850 | 21850 | 21850 | 241 |
| 285 | 20240503 | 135200 | 806146150 | 21850 | 21900 | 21900 | 21850 | 4 |
| 286 | 20240503 | 135100 | 806058700 | 21850 | 21850 | 21850 | 21850 | 39 |
| 287 | 20240503 | 135000 | 805206550 | 21850 | 21850 | 21850 | 21850 | 503 |
| 288 | 20240503 | 134900 | 794216000 | 21850 | 21850 | 21850 | 21850 | 8 |
| 289 | 20240503 | 134800 | 794041200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 290 | 20240503 | 134700 | 794041200 | 21850 | 21850 | 21850 | 21850 | 240 |
| 291 | 20240503 | 134600 | 788797200 | 21850 | 21850 | 21850 | 21850 | 3 |
| 292 | 20240503 | 134500 | 788731650 | 21850 | 21850 | 21850 | 21850 | 32 |
| 293 | 20240503 | 134400 | 788032450 | 21850 | 21850 | 21850 | 21850 | 51 |
| 294 | 20240503 | 134300 | 786918100 | 21850 | 21900 | 21900 | 21850 | 11 |
| 295 | 20240503 | 134200 | 786677250 | 21850 | 21850 | 21850 | 21850 | 260 |
| 296 | 20240503 | 134100 | 780996250 | 21850 | 21850 | 21850 | 21850 | 36 |
| 297 | 20240503 | 134000 | 780209650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 298 | 20240503 | 133900 | 780209650 | 21850 | 21900 | 21900 | 21850 | 16 |
| 299 | 20240503 | 133800 | 779859850 | 21850 | 21850 | 21850 | 21850 | 9 |
| 300 | 20240503 | 133700 | 779663200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 301 | 20240503 | 133600 | 779663200 | 21850 | 21850 | 21850 | 21850 | 49 |
| 302 | 20240503 | 133500 | 778592550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 303 | 20240503 | 133400 | 778570700 | 21900 | 21900 | 21900 | 21900 | 2 |
| 304 | 20240503 | 133300 | 778526900 | 21900 | 21900 | 21900 | 21900 | 5 |
| 305 | 20240503 | 133200 | 778417400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 306 | 20240503 | 133100 | 778395500 | 21850 | 21900 | 21900 | 21850 | 5 |
| 307 | 20240503 | 133000 | 778286050 | 21850 | 21850 | 21850 | 21850 | 37 |
| 308 | 20240503 | 132900 | 777477600 | 21900 | 21900 | 21900 | 21900 | 70 |
| 309 | 20240503 | 132800 | 775944600 | 21900 | 21850 | 21900 | 21850 | 186 |
| 310 | 20240503 | 132700 | 771871350 | 21850 | 21850 | 21850 | 21850 | 5 |
| 311 | 20240503 | 132600 | 771762100 | 21850 | 21850 | 21900 | 21850 | 1901 |
| 312 | 20240503 | 132500 | 730224900 | 21850 | 21900 | 21900 | 21850 | 302 |
| 313 | 20240503 | 132400 | 723612650 | 21900 | 21900 | 21900 | 21900 | 173 |
| 314 | 20240503 | 132300 | 719823950 | 21900 | 21900 | 21900 | 21900 | 3 |
| 315 | 20240503 | 132200 | 719758250 | 21900 | 21900 | 21900 | 21900 | 48 |
| 316 | 20240503 | 132100 | 718707050 | 21900 | 21900 | 21900 | 21900 | 38 |
| 317 | 20240503 | 132000 | 717874850 | 21900 | 21900 | 21900 | 21900 | 4 |
| 318 | 20240503 | 131900 | 717787250 | 21900 | 21900 | 21900 | 21900 | 203 |
| 319 | 20240503 | 131800 | 713341550 | 21900 | 21900 | 21900 | 21900 | 3 |
| 320 | 20240503 | 131700 | 713275850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 321 | 20240503 | 131600 | 713210150 | 21900 | 21900 | 21900 | 21900 | 198 |
| 322 | 20240503 | 131500 | 708873950 | 21900 | 21900 | 21900 | 21900 | 203 |
| 323 | 20240503 | 131400 | 704428250 | 21950 | 21900 | 21950 | 21900 | 4 |
| 324 | 20240503 | 131300 | 704340600 | 21900 | 21900 | 21900 | 21900 | 200 |
| 325 | 20240503 | 131200 | 699960600 | 21900 | 21900 | 21900 | 21900 | 10 |
| 326 | 20240503 | 131100 | 699741600 | 21900 | 21900 | 21900 | 21900 | 3 |
| 327 | 20240503 | 131000 | 699675900 | 21900 | 21900 | 21900 | 21900 | 203 |
| 328 | 20240503 | 130900 | 695230200 | 21900 | 21950 | 21950 | 21900 | 10 |
| 329 | 20240503 | 130800 | 695010850 | 21950 | 21950 | 21950 | 21950 | 1414 |
| 330 | 20240503 | 130700 | 663973550 | 21950 | 21950 | 21950 | 21950 | 3 |
| 331 | 20240503 | 130600 | 663907700 | 21950 | 21950 | 21950 | 21950 | 3 |
| 332 | 20240503 | 130500 | 663841850 | 21950 | 21950 | 21950 | 21950 | 41 |
| 333 | 20240503 | 130400 | 662941900 | 21950 | 21950 | 21950 | 21950 | 8 |
| 334 | 20240503 | 130300 | 662766300 | 21950 | 21950 | 21950 | 21950 | 13 |
| 335 | 20240503 | 130200 | 662480950 | 21950 | 21950 | 21950 | 21950 | 3 |
| 336 | 20240503 | 130100 | 662415100 | 22000 | 21950 | 22000 | 21950 | 26 |
| 337 | 20240503 | 130000 | 661844350 | 21950 | 21950 | 22000 | 21950 | 166 |
| 338 | 20240503 | 125900 | 658200400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 339 | 20240503 | 125800 | 658200400 | 21950 | 22000 | 22000 | 21950 | 11 |
| 340 | 20240503 | 125700 | 657958550 | 21950 | 21950 | 22000 | 21950 | 236 |
| 341 | 20240503 | 125600 | 652774300 | 21950 | 22000 | 22000 | 21950 | 48 |
| 342 | 20240503 | 125500 | 651720650 | 22000 | 22000 | 22000 | 21950 | 55 |
| 343 | 20240503 | 125400 | 650513200 | 21950 | 21950 | 22000 | 21950 | 207 |
| 344 | 20240503 | 125300 | 645969350 | 21950 | 22000 | 22000 | 21950 | 329 |
| 345 | 20240503 | 125200 | 638747600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 346 | 20240503 | 125100 | 638725650 | 21950 | 22000 | 22000 | 21950 | 7 |
| 347 | 20240503 | 125000 | 638571800 | 21950 | 21950 | 22000 | 21950 | 209 |
| 348 | 20240503 | 124900 | 633984050 | 21950 | 22000 | 22000 | 21950 | 6 |
| 349 | 20240503 | 124800 | 633852200 | 21950 | 22000 | 22000 | 21950 | 33 |
| 350 | 20240503 | 124700 | 633127600 | 21950 | 21950 | 22000 | 21950 | 6 |
| 351 | 20240503 | 124600 | 632995700 | 22000 | 22000 | 22000 | 22000 | 5 |
| 352 | 20240503 | 124500 | 632885700 | 21950 | 21950 | 21950 | 21950 | 2 |
| 353 | 20240503 | 124400 | 632841800 | 22000 | 22000 | 22000 | 21950 | 15 |
| 354 | 20240503 | 124300 | 632512300 | 21950 | 21950 | 22000 | 21950 | 33 |
| 355 | 20240503 | 124200 | 631787700 | 21950 | 22000 | 22000 | 21950 | 4 |
| 356 | 20240503 | 124100 | 631699750 | 22000 | 21950 | 22000 | 21950 | 201 |
| 357 | 20240503 | 124000 | 627287750 | 22000 | 22000 | 22000 | 21950 | 7 |
| 358 | 20240503 | 123900 | 627133850 | 21950 | 22000 | 22000 | 21950 | 29 |
| 359 | 20240503 | 123800 | 626497100 | 21950 | 22000 | 22000 | 21950 | 5 |
| 360 | 20240503 | 123700 | 626387150 | 22000 | 22000 | 22000 | 22000 | 6 |
| 361 | 20240503 | 123600 | 626255150 | 22000 | 22000 | 22000 | 22000 | 14 |
| 362 | 20240503 | 123500 | 625947150 | 21950 | 22000 | 22000 | 21950 | 10 |
| 363 | 20240503 | 123400 | 625727500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 364 | 20240503 | 123300 | 625727500 | 22000 | 21950 | 22000 | 21950 | 30 |
| 365 | 20240503 | 123200 | 625068800 | 21950 | 22000 | 22000 | 21950 | 7 |
| 366 | 20240503 | 123100 | 624914900 | 22000 | 22000 | 22000 | 22000 | 4 |
| 367 | 20240503 | 123000 | 624826900 | 21950 | 21950 | 21950 | 21950 | 1 |
| 368 | 20240503 | 122900 | 624804950 | 21950 | 21950 | 22000 | 21950 | 46 |
| 369 | 20240503 | 122800 | 623795050 | 21950 | 21900 | 21950 | 21900 | 2936 |
| 370 | 20240503 | 122700 | 559350050 | 21900 | 21950 | 21950 | 21900 | 9 |
| 371 | 20240503 | 122600 | 559152750 | 21900 | 21950 | 21950 | 21900 | 8 |
| 372 | 20240503 | 122500 | 558977300 | 21900 | 21950 | 21950 | 21900 | 17 |
| 373 | 20240503 | 122400 | 558604600 | 21900 | 21950 | 21950 | 21900 | 7 |
| 374 | 20240503 | 122300 | 558451100 | 21900 | 21900 | 21950 | 21900 | 7 |
| 375 | 20240503 | 122200 | 558297650 | 21950 | 21900 | 21950 | 21900 | 31 |
| 376 | 20240503 | 122100 | 557618550 | 21900 | 21900 | 21950 | 21900 | 22 |
| 377 | 20240503 | 122000 | 557136600 | 21900 | 21950 | 21950 | 21900 | 8 |
| 378 | 20240503 | 121900 | 556961200 | 21900 | 21900 | 21900 | 21900 | 3 |
| 379 | 20240503 | 121800 | 556895500 | 21900 | 21900 | 21950 | 21900 | 46 |
| 380 | 20240503 | 121700 | 555887900 | 21950 | 21900 | 21950 | 21900 | 7 |
| 381 | 20240503 | 121600 | 555734400 | 21900 | 21900 | 21950 | 21900 | 6 |
| 382 | 20240503 | 121500 | 555602800 | 21900 | 21900 | 21900 | 21900 | 75 |
| 383 | 20240503 | 121400 | 553960300 | 21900 | 21900 | 21950 | 21900 | 29 |
| 384 | 20240503 | 121300 | 553325050 | 21900 | 21950 | 21950 | 21900 | 8 |
| 385 | 20240503 | 121200 | 553149650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 386 | 20240503 | 121100 | 553149650 | 21900 | 21900 | 21950 | 21900 | 103 |
| 387 | 20240503 | 121000 | 550893750 | 21900 | 21950 | 21950 | 21900 | 7 |
| 388 | 20240503 | 120900 | 550740250 | 21900 | 21950 | 21950 | 21900 | 57 |
| 389 | 20240503 | 120800 | 549491750 | 21900 | 21900 | 21900 | 21900 | 4 |
| 390 | 20240503 | 120700 | 549404150 | 21950 | 21900 | 21950 | 21900 | 30 |
| 391 | 20240503 | 120600 | 548747000 | 21900 | 21950 | 21950 | 21900 | 8 |
| 392 | 20240503 | 120500 | 548571600 | 21900 | 21950 | 21950 | 21900 | 7 |
| 393 | 20240503 | 120400 | 548418100 | 21900 | 21900 | 21900 | 21900 | 4 |
| 394 | 20240503 | 120300 | 548330500 | 21950 | 21900 | 21950 | 21900 | 7 |
| 395 | 20240503 | 120200 | 548177000 | 21900 | 21950 | 21950 | 21900 | 36 |
| 396 | 20240503 | 120100 | 547388400 | 21900 | 21900 | 21900 | 21900 | 4 |
| 397 | 20240503 | 120000 | 547300800 | 21950 | 21900 | 21950 | 21900 | 506 |
| 398 | 20240503 | 115900 | 536219250 | 21950 | 21900 | 21950 | 21900 | 8 |
| 399 | 20240503 | 115800 | 536043850 | 21900 | 21950 | 21950 | 21900 | 17 |
| 400 | 20240503 | 115700 | 535671350 | 21900 | 21900 | 21900 | 21900 | 70 |
| 401 | 20240503 | 115600 | 534138350 | 21900 | 21950 | 21950 | 21900 | 509 |
| 402 | 20240503 | 115500 | 522991000 | 21900 | 21900 | 21950 | 21900 | 8 |
| 403 | 20240503 | 115400 | 522815600 | 21900 | 21950 | 21950 | 21900 | 342 |
| 404 | 20240503 | 115300 | 515325650 | 21950 | 21900 | 21950 | 21900 | 205 |
| 405 | 20240503 | 115200 | 510836100 | 21950 | 21900 | 21950 | 21900 | 42 |
| 406 | 20240503 | 115100 | 509916100 | 21900 | 21950 | 21950 | 21900 | 13 |
| 407 | 20240503 | 115000 | 509630950 | 21900 | 21950 | 21950 | 21900 | 110 |
| 408 | 20240503 | 114900 | 507216600 | 21950 | 21900 | 21950 | 21900 | 8 |
| 409 | 20240503 | 114800 | 507041200 | 21900 | 21950 | 21950 | 21900 | 34 |
| 410 | 20240503 | 114700 | 506296400 | 21900 | 21900 | 21950 | 21900 | 7 |
| 411 | 20240503 | 114600 | 506142950 | 21900 | 21900 | 21900 | 21900 | 3 |
| 412 | 20240503 | 114500 | 506077250 | 21950 | 21900 | 21950 | 21900 | 7 |
| 413 | 20240503 | 114400 | 505923750 | 21900 | 21900 | 21950 | 21900 | 39 |
| 414 | 20240503 | 114300 | 505069450 | 21950 | 21950 | 21950 | 21950 | 14 |
| 415 | 20240503 | 114200 | 504762150 | 21900 | 21900 | 21900 | 21900 | 24 |
| 416 | 20240503 | 114100 | 504236550 | 21900 | 21900 | 21950 | 21900 | 35 |
| 417 | 20240503 | 114000 | 503469850 | 21900 | 21900 | 21950 | 21900 | 9 |
| 418 | 20240503 | 113900 | 503272600 | 21900 | 21900 | 21900 | 21900 | 4 |
| 419 | 20240503 | 113800 | 503185000 | 21950 | 21900 | 21950 | 21900 | 7 |
| 420 | 20240503 | 113700 | 503031500 | 21950 | 21900 | 21950 | 21900 | 5 |
| 421 | 20240503 | 113600 | 502921800 | 21900 | 21950 | 21950 | 21900 | 90 |
| 422 | 20240503 | 113500 | 500950600 | 21900 | 21900 | 21900 | 21900 | 515 |
| 423 | 20240503 | 113400 | 489672100 | 21950 | 21950 | 21950 | 21950 | 5 |
| 424 | 20240503 | 113300 | 489562350 | 21950 | 21950 | 21950 | 21950 | 3 |
| 425 | 20240503 | 113200 | 489496500 | 21900 | 21950 | 21950 | 21900 | 5 |
| 426 | 20240503 | 113100 | 489386800 | 21900 | 21950 | 21950 | 21900 | 68 |
| 427 | 20240503 | 113000 | 487896100 | 21950 | 21900 | 21950 | 21900 | 5 |
| 428 | 20240503 | 112900 | 487786400 | 21900 | 21950 | 21950 | 21900 | 11 |
| 429 | 20240503 | 112800 | 487545300 | 21900 | 21900 | 21900 | 21900 | 4 |
| 430 | 20240503 | 112700 | 487457700 | 21950 | 21900 | 21950 | 21900 | 5 |
| 431 | 20240503 | 112600 | 487348000 | 21950 | 21950 | 21950 | 21950 | 3 |
| 432 | 20240503 | 112500 | 487282150 | 21900 | 21950 | 21950 | 21900 | 5 |
| 433 | 20240503 | 112400 | 487172450 | 21950 | 21950 | 21950 | 21950 | 85 |
| 434 | 20240503 | 112300 | 485306700 | 21950 | 21900 | 21950 | 21900 | 179 |
| 435 | 20240503 | 112200 | 481386400 | 21900 | 21900 | 21950 | 21900 | 443 |
| 436 | 20240503 | 112100 | 471684500 | 21850 | 21900 | 21900 | 21850 | 34 |
| 437 | 20240503 | 112000 | 470941400 | 21850 | 21850 | 21900 | 21850 | 5 |
| 438 | 20240503 | 111900 | 470832100 | 21900 | 21850 | 21900 | 21850 | 6 |
| 439 | 20240503 | 111800 | 470700850 | 21850 | 21850 | 21900 | 21850 | 44 |
| 440 | 20240503 | 111700 | 469737750 | 21850 | 21850 | 21850 | 21850 | 77 |
| 441 | 20240503 | 111600 | 468055300 | 21900 | 21900 | 21900 | 21850 | 342 |
| 442 | 20240503 | 111500 | 460581650 | 21850 | 21900 | 21900 | 21850 | 133 |
| 443 | 20240503 | 111400 | 457675350 | 21900 | 21900 | 21900 | 21900 | 3 |
| 444 | 20240503 | 111300 | 457609650 | 21850 | 21850 | 21850 | 21850 | 122 |
| 445 | 20240503 | 111200 | 454943950 | 21900 | 21900 | 21900 | 21900 | 4 |
| 446 | 20240503 | 111100 | 454856350 | 21900 | 21900 | 21900 | 21900 | 4 |
| 447 | 20240503 | 111000 | 454768750 | 21850 | 21900 | 21900 | 21850 | 71 |
| 448 | 20240503 | 110900 | 453213900 | 21900 | 21900 | 21900 | 21900 | 4 |
| 449 | 20240503 | 110800 | 453126300 | 21900 | 21900 | 21900 | 21850 | 48 |
| 450 | 20240503 | 110700 | 452075150 | 21900 | 21900 | 21900 | 21900 | 3 |
| 451 | 20240503 | 110600 | 452009450 | 21850 | 21850 | 21850 | 21850 | 89 |
| 452 | 20240503 | 110500 | 450064800 | 21900 | 21900 | 21900 | 21900 | 14 |
| 453 | 20240503 | 110400 | 449758200 | 21900 | 21850 | 21900 | 21850 | 15 |
| 454 | 20240503 | 110300 | 449429750 | 21850 | 21900 | 21900 | 21850 | 98 |
| 455 | 20240503 | 110200 | 447288050 | 21900 | 21900 | 21900 | 21900 | 48 |
| 456 | 20240503 | 110100 | 446236850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 457 | 20240503 | 110000 | 446214950 | 21950 | 21950 | 21950 | 21900 | 275 |
| 458 | 20240503 | 105900 | 440192250 | 21950 | 21950 | 21950 | 21900 | 182 |
| 459 | 20240503 | 105800 | 436202700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 460 | 20240503 | 105700 | 436180800 | 21900 | 21900 | 21900 | 21900 | 27 |
| 461 | 20240503 | 105600 | 435589500 | 21900 | 21900 | 21900 | 21850 | 80 |
| 462 | 20240503 | 105500 | 433837550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 463 | 20240503 | 105400 | 433837550 | 21900 | 21900 | 21900 | 21900 | 4 |
| 464 | 20240503 | 105300 | 433749950 | 21850 | 21900 | 21950 | 21850 | 1145 |
| 465 | 20240503 | 105200 | 408674950 | 21900 | 21900 | 21900 | 21900 | 73 |
| 466 | 20240503 | 105100 | 407076250 | 21900 | 21900 | 21900 | 21900 | 29 |
| 467 | 20240503 | 105000 | 406441150 | 21950 | 21900 | 21950 | 21900 | 63 |
| 468 | 20240503 | 104900 | 405058400 | 21950 | 21900 | 21950 | 21900 | 339 |
| 469 | 20240503 | 104800 | 397629100 | 21900 | 21950 | 21950 | 21900 | 2705 |
| 470 | 20240503 | 104700 | 338389400 | 21950 | 21950 | 21950 | 21950 | 29 |
| 471 | 20240503 | 104600 | 337752850 | 21950 | 21900 | 21950 | 21900 | 4 |
| 472 | 20240503 | 104500 | 337665100 | 21950 | 21950 | 21950 | 21950 | 39 |
| 473 | 20240503 | 104400 | 336809050 | 21900 | 21900 | 21900 | 21900 | 21 |
| 474 | 20240503 | 104300 | 336349150 | 21950 | 21950 | 21950 | 21950 | 14 |
| 475 | 20240503 | 104200 | 336041850 | 22000 | 21950 | 22000 | 21950 | 76 |
| 476 | 20240503 | 104100 | 334373450 | 21950 | 22000 | 22000 | 21950 | 181 |
| 477 | 20240503 | 104000 | 330400050 | 21950 | 21950 | 22000 | 21950 | 132 |
| 478 | 20240503 | 103900 | 327502450 | 22000 | 21950 | 22000 | 21950 | 8 |
| 479 | 20240503 | 103800 | 327326700 | 21950 | 22000 | 22000 | 21950 | 7 |
| 480 | 20240503 | 103700 | 327172850 | 22000 | 21950 | 22000 | 21950 | 88 |
| 481 | 20240503 | 103600 | 325240550 | 22000 | 22000 | 22000 | 21950 | 22 |
| 482 | 20240503 | 103500 | 324756750 | 22000 | 21950 | 22000 | 21950 | 35 |
| 483 | 20240503 | 103400 | 323988250 | 21950 | 21950 | 22000 | 21950 | 9 |
| 484 | 20240503 | 103300 | 323790500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 485 | 20240503 | 103200 | 323768500 | 22000 | 21950 | 22000 | 21950 | 6 |
| 486 | 20240503 | 103100 | 323636650 | 22000 | 22000 | 22000 | 22000 | 25 |
| 487 | 20240503 | 103000 | 323086650 | 22000 | 22000 | 22000 | 21950 | 39 |
| 488 | 20240503 | 102900 | 322230100 | 22000 | 21950 | 22000 | 21950 | 9 |
| 489 | 20240503 | 102800 | 322032150 | 22000 | 22000 | 22000 | 22000 | 44 |
| 490 | 20240503 | 102700 | 321064150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 491 | 20240503 | 102600 | 321042200 | 21900 | 22000 | 22000 | 21900 | 40 |
| 492 | 20240503 | 102500 | 320165900 | 22000 | 21950 | 22000 | 21950 | 1029 |
| 493 | 20240503 | 102400 | 297577950 | 21900 | 21950 | 21950 | 21900 | 5 |
| 494 | 20240503 | 102300 | 297468250 | 21900 | 21950 | 21950 | 21900 | 74 |
| 495 | 20240503 | 102200 | 295845950 | 21900 | 21950 | 21950 | 21900 | 308 |
| 496 | 20240503 | 102100 | 289099050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 497 | 20240503 | 102000 | 289033350 | 21900 | 21900 | 21950 | 21900 | 16 |
| 498 | 20240503 | 101900 | 288682750 | 21900 | 21900 | 21950 | 21900 | 60 |
| 499 | 20240503 | 101800 | 287368400 | 21950 | 21950 | 21950 | 21950 | 2561 |
| 500 | 20240503 | 101700 | 231154450 | 21950 | 21950 | 22000 | 21950 | 12 |
| 501 | 20240503 | 101600 | 230890850 | 22000 | 21950 | 22000 | 21950 | 12 |
| 502 | 20240503 | 101500 | 230627050 | 22000 | 21950 | 22000 | 21950 | 106 |
| 503 | 20240503 | 101400 | 228298500 | 21950 | 21950 | 22000 | 21950 | 122 |
| 504 | 20240503 | 101300 | 225620150 | 22000 | 22000 | 22000 | 21950 | 31 |
| 505 | 20240503 | 101200 | 224938300 | 22000 | 21950 | 22000 | 21950 | 308 |
| 506 | 20240503 | 101100 | 218167500 | 21950 | 22000 | 22000 | 21950 | 16 |
| 507 | 20240503 | 101000 | 217815800 | 22000 | 22000 | 22000 | 21950 | 47 |
| 508 | 20240503 | 100900 | 216782000 | 21950 | 21950 | 22000 | 21950 | 20 |
| 509 | 20240503 | 100800 | 216342300 | 21950 | 21950 | 22000 | 21950 | 13 |
| 510 | 20240503 | 100700 | 216056750 | 21950 | 21950 | 21950 | 21950 | 8 |
| 511 | 20240503 | 100600 | 215881150 | 21950 | 21950 | 22000 | 21950 | 120 |
| 512 | 20240503 | 100500 | 213246950 | 21950 | 21950 | 22000 | 21950 | 10 |
| 513 | 20240503 | 100400 | 213027300 | 22000 | 22000 | 22000 | 21950 | 107 |
| 514 | 20240503 | 100300 | 210673450 | 22000 | 21950 | 22000 | 21950 | 12 |
| 515 | 20240503 | 100200 | 210410000 | 22000 | 21950 | 22000 | 21950 | 64 |
| 516 | 20240503 | 100100 | 209004000 | 21950 | 22000 | 22000 | 21950 | 15 |
| 517 | 20240503 | 100000 | 208674550 | 21950 | 22000 | 22000 | 21950 | 105 |
| 518 | 20240503 | 095900 | 206364600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 519 | 20240503 | 095800 | 206364600 | 21950 | 21950 | 22000 | 21950 | 26 |
| 520 | 20240503 | 095700 | 205793750 | 21950 | 22000 | 22000 | 21950 | 14 |
| 521 | 20240503 | 095600 | 205486000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 522 | 20240503 | 095500 | 205486000 | 21950 | 22000 | 22000 | 21950 | 5 |
| 523 | 20240503 | 095400 | 205376050 | 22000 | 21950 | 22000 | 21950 | 28 |
| 524 | 20240503 | 095300 | 204761000 | 22000 | 22000 | 22000 | 21950 | 65 |
| 525 | 20240503 | 095200 | 203334000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 526 | 20240503 | 095100 | 203334000 | 22000 | 22000 | 22050 | 22000 | 954 |
| 527 | 20240503 | 095000 | 182345850 | 22050 | 22050 | 22050 | 22050 | 4 |
| 528 | 20240503 | 094900 | 182257650 | 22000 | 22050 | 22050 | 22000 | 75 |
| 529 | 20240503 | 094800 | 180606950 | 22000 | 22050 | 22050 | 22000 | 206 |
| 530 | 20240503 | 094700 | 176072200 | 22050 | 22050 | 22050 | 22050 | 8 |
| 531 | 20240503 | 094600 | 175895800 | 22050 | 22050 | 22050 | 22000 | 15 |
| 532 | 20240503 | 094500 | 175565200 | 22050 | 22050 | 22050 | 22050 | 5 |
| 533 | 20240503 | 094400 | 175454950 | 22050 | 22000 | 22050 | 22000 | 177 |
| 534 | 20240503 | 094300 | 171560350 | 22050 | 22050 | 22050 | 22000 | 7 |
| 535 | 20240503 | 094200 | 171406050 | 22000 | 22050 | 22050 | 22000 | 24 |
| 536 | 20240503 | 094100 | 170877450 | 22050 | 22050 | 22050 | 22000 | 32 |
| 537 | 20240503 | 094000 | 170171900 | 22050 | 22050 | 22050 | 22050 | 36 |
| 538 | 20240503 | 093900 | 169378100 | 22050 | 22000 | 22050 | 22000 | 36 |
| 539 | 20240503 | 093800 | 168584350 | 22050 | 22050 | 22050 | 22050 | 70 |
| 540 | 20240503 | 093700 | 167040850 | 22050 | 22050 | 22050 | 22050 | 90 |
| 541 | 20240503 | 093600 | 165056350 | 22050 | 22050 | 22050 | 22000 | 7 |
| 542 | 20240503 | 093500 | 164902050 | 22050 | 22000 | 22100 | 22000 | 754 |
| 543 | 20240503 | 093400 | 148285200 | 22000 | 22000 | 22000 | 21950 | 389 |
| 544 | 20240503 | 093300 | 139727350 | 22000 | 22000 | 22000 | 21950 | 11 |
| 545 | 20240503 | 093200 | 139485550 | 22000 | 22000 | 22000 | 22000 | 6 |
| 546 | 20240503 | 093100 | 139353550 | 21950 | 21950 | 22000 | 21950 | 828 |
| 547 | 20240503 | 093000 | 121177200 | 21950 | 21950 | 21950 | 21950 | 206 |
| 548 | 20240503 | 092900 | 116655500 | 21900 | 21950 | 21950 | 21900 | 40 |
| 549 | 20240503 | 092800 | 115779300 | 21900 | 21950 | 21950 | 21900 | 25 |
| 550 | 20240503 | 092700 | 115231550 | 21950 | 21900 | 21950 | 21900 | 26 |
| 551 | 20240503 | 092600 | 114661900 | 21900 | 21900 | 21900 | 21900 | 21 |
| 552 | 20240503 | 092500 | 114202000 | 21950 | 21950 | 21950 | 21900 | 239 |
| 553 | 20240503 | 092400 | 108966850 | 21900 | 21950 | 21950 | 21900 | 7 |
| 554 | 20240503 | 092300 | 108813300 | 21950 | 21900 | 21950 | 21900 | 52 |
| 555 | 20240503 | 092200 | 107674400 | 21950 | 21900 | 21950 | 21900 | 116 |
| 556 | 20240503 | 092100 | 105132050 | 21950 | 21900 | 21950 | 21900 | 25 |
| 557 | 20240503 | 092000 | 104584350 | 21950 | 21900 | 21950 | 21900 | 196 |
| 558 | 20240503 | 091900 | 100291600 | 21900 | 21950 | 21950 | 21900 | 152 |
| 559 | 20240503 | 091800 | 96962550 | 21900 | 21950 | 21950 | 21900 | 138 |
| 560 | 20240503 | 091700 | 93940200 | 21950 | 21900 | 21950 | 21900 | 5 |
| 561 | 20240503 | 091600 | 93830500 | 21900 | 21950 | 21950 | 21900 | 105 |
| 562 | 20240503 | 091500 | 91530750 | 21950 | 21900 | 21950 | 21900 | 7 |
| 563 | 20240503 | 091400 | 91377400 | 21900 | 21950 | 21950 | 21900 | 111 |
| 564 | 20240503 | 091300 | 88946300 | 21950 | 21950 | 21950 | 21900 | 166 |
| 565 | 20240503 | 091200 | 85307650 | 21950 | 21950 | 21950 | 21900 | 239 |
| 566 | 20240503 | 091100 | 80073300 | 21950 | 21900 | 21950 | 21900 | 277 |
| 567 | 20240503 | 091000 | 74006700 | 21900 | 21900 | 21900 | 21850 | 143 |
| 568 | 20240503 | 090900 | 70875050 | 21900 | 21900 | 21900 | 21900 | 59 |
| 569 | 20240503 | 090800 | 69582950 | 21900 | 21900 | 21900 | 21900 | 45 |
| 570 | 20240503 | 090700 | 68597450 | 21850 | 21850 | 21850 | 21850 | 4 |
| 571 | 20240503 | 090600 | 68510050 | 21850 | 21950 | 21950 | 21850 | 2171 |
| 572 | 20240503 | 090500 | 21033050 | 21900 | 21900 | 21900 | 21900 | 21 |
| 573 | 20240503 | 090400 | 20573150 | 21950 | 21950 | 21950 | 21950 | 35 |
| 574 | 20240503 | 090300 | 19804900 | 21950 | 21950 | 21950 | 21900 | 25 |
| 575 | 20240503 | 090200 | 19256200 | 21950 | 21950 | 21950 | 21900 | 5 |
| 576 | 20240503 | 090100 | 19146500 | 21950 | 21950 | 21950 | 21950 | 47 |
| 577 | 20240503 | 090000 | 18114850 | 21950 | 21900 | 21950 | 21900 | 810 |