35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 3 | 20240503 | 185700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20240503 | 185600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20240503 | 185500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20240503 | 185400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20240503 | 185300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20240503 | 185200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20240503 | 185100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20240503 | 185000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20240503 | 184900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20240503 | 184800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20240503 | 184700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20240503 | 184600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20240503 | 184500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20240503 | 184400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20240503 | 184300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20240503 | 184200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20240503 | 184100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20240503 | 184000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20240503 | 183900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20240503 | 183800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20240503 | 183700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20240503 | 183600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20240503 | 183500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20240503 | 183400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20240503 | 183300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20240503 | 183200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20240503 | 183100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20240503 | 183000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20240503 | 182900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20240503 | 182800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 33 | 20240503 | 182700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20240503 | 182600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20240503 | 182500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20240503 | 182400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20240503 | 182300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20240503 | 182200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20240503 | 182100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20240503 | 182000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20240503 | 181900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20240503 | 181800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20240503 | 181700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20240503 | 181600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20240503 | 181500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20240503 | 181400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20240503 | 181300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20240503 | 181200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20240503 | 181100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20240503 | 181000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20240503 | 180900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20240503 | 180800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20240503 | 180700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20240503 | 180600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20240503 | 180500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20240503 | 180400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20240503 | 180300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20240503 | 180200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20240503 | 180100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20240503 | 180000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20240503 | 175900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20240503 | 175800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 63 | 20240503 | 175700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20240503 | 175600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20240503 | 175500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20240503 | 175400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20240503 | 175300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20240503 | 175200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20240503 | 175100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20240503 | 175000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20240503 | 174900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20240503 | 174800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20240503 | 174700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20240503 | 174600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20240503 | 174500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20240503 | 174400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20240503 | 174300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20240503 | 174200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20240503 | 174100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20240503 | 174000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20240503 | 173900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20240503 | 173800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20240503 | 173700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20240503 | 173600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20240503 | 173500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20240503 | 173400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20240503 | 173300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20240503 | 173200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20240503 | 173100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20240503 | 173000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20240503 | 172900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20240503 | 172800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 93 | 20240503 | 172700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20240503 | 172600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20240503 | 172500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20240503 | 172400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20240503 | 172300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20240503 | 172200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20240503 | 172100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20240503 | 172000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20240503 | 171900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20240503 | 171800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20240503 | 171700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20240503 | 171600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20240503 | 171500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20240503 | 171400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20240503 | 171300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20240503 | 171200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20240503 | 171100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20240503 | 171000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20240503 | 170900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20240503 | 170800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20240503 | 170700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20240503 | 170600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20240503 | 170500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20240503 | 170400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20240503 | 170300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20240503 | 170200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20240503 | 170100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20240503 | 170000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20240503 | 165900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20240503 | 165800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 123 | 20240503 | 165700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20240503 | 165600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20240503 | 165500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20240503 | 165400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20240503 | 165300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20240503 | 165200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20240503 | 165100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20240503 | 165000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20240503 | 164900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20240503 | 164800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20240503 | 164700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20240503 | 164600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20240503 | 164500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20240503 | 164400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20240503 | 164300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20240503 | 164200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20240503 | 164100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20240503 | 164000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20240503 | 163900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20240503 | 163800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20240503 | 163700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20240503 | 163600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20240503 | 163500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20240503 | 163400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20240503 | 163300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20240503 | 163200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20240503 | 163100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20240503 | 163000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20240503 | 162900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20240503 | 162800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 153 | 20240503 | 162700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20240503 | 162600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20240503 | 162500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20240503 | 162400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20240503 | 162300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20240503 | 162200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20240503 | 162100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20240503 | 162000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20240503 | 161900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20240503 | 161800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20240503 | 161700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20240503 | 161600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20240503 | 161500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20240503 | 161400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20240503 | 161300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20240503 | 161200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20240503 | 161100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20240503 | 161000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20240503 | 160900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20240503 | 160800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20240503 | 160700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20240503 | 160600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20240503 | 160500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20240503 | 160400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20240503 | 160300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20240503 | 160200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20240503 | 160100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20240503 | 160000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20240503 | 155900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20240503 | 155800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 183 | 20240503 | 155700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20240503 | 155600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20240503 | 155500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20240503 | 155400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20240503 | 155300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20240503 | 155200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20240503 | 155100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20240503 | 155000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20240503 | 154900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20240503 | 154800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20240503 | 154700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20240503 | 154600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20240503 | 154500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20240503 | 154400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20240503 | 154300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20240503 | 154200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20240503 | 154100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20240503 | 154000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20240503 | 153900 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20240503 | 153800 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20240503 | 153700 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20240503 | 153600 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240503 | 153500 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20240503 | 153400 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20240503 | 153300 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20240503 | 153200 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20240503 | 153100 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20240503 | 153000 | 71788580000 | 215500 | 215500 | 215500 | 215500 | 11528 |
| 211 | 20240503 | 152900 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20240503 | 152800 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 213 | 20240503 | 152700 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20240503 | 152600 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20240503 | 152500 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20240503 | 152400 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20240503 | 152300 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20240503 | 152200 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20240503 | 152100 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20240503 | 152000 | 69304296000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20240503 | 151900 | 69304296000 | 216500 | 216000 | 216500 | 216000 | 2018 |
| 222 | 20240503 | 151800 | 68867786000 | 216000 | 216500 | 216500 | 216000 | 602 |
| 223 | 20240503 | 151700 | 68737577500 | 216000 | 215500 | 216500 | 215500 | 2784 |
| 224 | 20240503 | 151600 | 68136297500 | 216000 | 215500 | 216000 | 215500 | 1091 |
| 225 | 20240503 | 151500 | 67901161000 | 215500 | 215500 | 216000 | 215000 | 1909 |
| 226 | 20240503 | 151400 | 67489745000 | 215500 | 215500 | 216000 | 215500 | 2401 |
| 227 | 20240503 | 151300 | 66972324000 | 215500 | 215500 | 216000 | 215500 | 646 |
| 228 | 20240503 | 151200 | 66833042000 | 215500 | 215500 | 216000 | 215500 | 476 |
| 229 | 20240503 | 151100 | 66730385000 | 216000 | 216000 | 216000 | 215500 | 514 |
| 230 | 20240503 | 151000 | 66619435500 | 216000 | 216000 | 216000 | 215500 | 648 |
| 231 | 20240503 | 150900 | 66479601000 | 215500 | 215500 | 216000 | 215500 | 465 |
| 232 | 20240503 | 150800 | 66379319000 | 215500 | 215500 | 216000 | 215000 | 1036 |
| 233 | 20240503 | 150700 | 66156036500 | 215000 | 216000 | 216000 | 215000 | 1894 |
| 234 | 20240503 | 150600 | 65747833000 | 215500 | 215500 | 216000 | 215500 | 1957 |
| 235 | 20240503 | 150500 | 65326024000 | 215500 | 215500 | 216000 | 215500 | 864 |
| 236 | 20240503 | 150400 | 65139737000 | 215500 | 216000 | 216000 | 215500 | 2004 |
| 237 | 20240503 | 150300 | 64707731500 | 216000 | 216000 | 216000 | 215500 | 729 |
| 238 | 20240503 | 150200 | 64550535000 | 216000 | 215500 | 216000 | 215500 | 670 |
| 239 | 20240503 | 150100 | 64406023500 | 216000 | 215500 | 216000 | 215500 | 551 |
| 240 | 20240503 | 150000 | 64287200500 | 216000 | 215500 | 216000 | 215500 | 2052 |
| 241 | 20240503 | 145900 | 63844149500 | 215500 | 216000 | 216000 | 215500 | 1769 |
| 242 | 20240503 | 145800 | 63462280000 | 216000 | 216000 | 216000 | 215500 | 659 |
| 243 | 20240503 | 145700 | 63320185500 | 215500 | 216500 | 216500 | 215500 | 1593 |
| 244 | 20240503 | 145600 | 62976093500 | 216000 | 216500 | 216500 | 216000 | 278 |
| 245 | 20240503 | 145500 | 62915987500 | 216000 | 216000 | 216500 | 216000 | 982 |
| 246 | 20240503 | 145400 | 62703860500 | 216500 | 216000 | 216500 | 216000 | 296 |
| 247 | 20240503 | 145300 | 62639841000 | 216500 | 215500 | 216500 | 215500 | 4156 |
| 248 | 20240503 | 145200 | 61742203000 | 216000 | 216000 | 216000 | 215500 | 123 |
| 249 | 20240503 | 145100 | 61715670000 | 216000 | 216000 | 216000 | 215500 | 536 |
| 250 | 20240503 | 145000 | 61600107000 | 215500 | 215500 | 216000 | 215500 | 416 |
| 251 | 20240503 | 144900 | 61510399000 | 215500 | 216000 | 216000 | 215500 | 203 |
| 252 | 20240503 | 144800 | 61466594000 | 216000 | 216000 | 216000 | 215500 | 449 |
| 253 | 20240503 | 144700 | 61369792500 | 215500 | 215500 | 216000 | 215500 | 321 |
| 254 | 20240503 | 144600 | 61300537500 | 215500 | 216000 | 216000 | 215500 | 271 |
| 255 | 20240503 | 144500 | 61242083000 | 215500 | 216000 | 216000 | 215500 | 663 |
| 256 | 20240503 | 144400 | 61099138000 | 216000 | 215500 | 216000 | 215500 | 970 |
| 257 | 20240503 | 144300 | 60889733000 | 216000 | 216000 | 216000 | 215500 | 124 |
| 258 | 20240503 | 144200 | 60862986500 | 216000 | 215500 | 216000 | 215500 | 1932 |
| 259 | 20240503 | 144100 | 60446618500 | 215500 | 215500 | 216000 | 215500 | 198 |
| 260 | 20240503 | 144000 | 60403928000 | 215500 | 216000 | 216000 | 215500 | 314 |
| 261 | 20240503 | 143900 | 60336216500 | 215500 | 216000 | 216000 | 215500 | 164 |
| 262 | 20240503 | 143800 | 60300825500 | 216000 | 215500 | 216000 | 215500 | 245 |
| 263 | 20240503 | 143700 | 60247992000 | 215500 | 215500 | 216000 | 215500 | 971 |
| 264 | 20240503 | 143600 | 60038325500 | 216000 | 216000 | 216000 | 215500 | 155 |
| 265 | 20240503 | 143500 | 60004898500 | 215500 | 216000 | 216000 | 215500 | 286 |
| 266 | 20240503 | 143400 | 59943237000 | 216000 | 215500 | 216000 | 215500 | 514 |
| 267 | 20240503 | 143300 | 59832384500 | 215500 | 215500 | 216000 | 215500 | 219 |
| 268 | 20240503 | 143200 | 59785176000 | 216000 | 216000 | 216000 | 215500 | 241 |
| 269 | 20240503 | 143100 | 59733205000 | 216000 | 215500 | 216000 | 215500 | 461 |
| 270 | 20240503 | 143000 | 59633836500 | 216000 | 215500 | 216000 | 215500 | 253 |
| 271 | 20240503 | 142900 | 59579279500 | 216000 | 215500 | 216000 | 215500 | 88 |
| 272 | 20240503 | 142800 | 59560312500 | 215500 | 215500 | 216000 | 215500 | 628 |
| 273 | 20240503 | 142700 | 59424972500 | 215500 | 215500 | 216000 | 215500 | 183 |
| 274 | 20240503 | 142600 | 59385515000 | 216000 | 216000 | 216500 | 215500 | 354 |
| 275 | 20240503 | 142500 | 59309037500 | 216000 | 216000 | 216500 | 216000 | 1513 |
| 276 | 20240503 | 142400 | 58982227500 | 216000 | 216000 | 216500 | 216000 | 205 |
| 277 | 20240503 | 142300 | 58937894500 | 216000 | 216000 | 216500 | 216000 | 676 |
| 278 | 20240503 | 142200 | 58791840500 | 216000 | 216500 | 216500 | 216000 | 273 |
| 279 | 20240503 | 142100 | 58732814000 | 216500 | 216500 | 216500 | 216000 | 462 |
| 280 | 20240503 | 142000 | 58632963000 | 216500 | 216000 | 216500 | 216000 | 336 |
| 281 | 20240503 | 141900 | 58560376000 | 216500 | 216000 | 216500 | 216000 | 254 |
| 282 | 20240503 | 141800 | 58505505000 | 216000 | 216000 | 216500 | 216000 | 148 |
| 283 | 20240503 | 141700 | 58473513500 | 216000 | 216500 | 216500 | 216000 | 363 |
| 284 | 20240503 | 141600 | 58395071500 | 216500 | 216000 | 216500 | 216000 | 123 |
| 285 | 20240503 | 141500 | 58368484000 | 216000 | 216000 | 216500 | 216000 | 102 |
| 286 | 20240503 | 141400 | 58346429500 | 216000 | 216000 | 216500 | 216000 | 375 |
| 287 | 20240503 | 141300 | 58265324000 | 216000 | 216500 | 217000 | 216000 | 1086 |
| 288 | 20240503 | 141200 | 58030183500 | 216500 | 217000 | 217500 | 216500 | 551 |
| 289 | 20240503 | 141100 | 57910603500 | 217500 | 217000 | 217500 | 217000 | 117 |
| 290 | 20240503 | 141000 | 57885194500 | 217000 | 216000 | 217500 | 216000 | 4854 |
| 291 | 20240503 | 140900 | 56833464500 | 216000 | 216000 | 216500 | 216000 | 124 |
| 292 | 20240503 | 140800 | 56806667000 | 216000 | 216000 | 216500 | 216000 | 168 |
| 293 | 20240503 | 140700 | 56770349500 | 216000 | 216500 | 216500 | 216000 | 239 |
| 294 | 20240503 | 140600 | 56718650500 | 216000 | 216000 | 216500 | 216000 | 217 |
| 295 | 20240503 | 140500 | 56671773500 | 216000 | 216000 | 216500 | 216000 | 624 |
| 296 | 20240503 | 140400 | 56536961500 | 216000 | 216000 | 216500 | 216000 | 181 |
| 297 | 20240503 | 140300 | 56497842500 | 216000 | 216000 | 216500 | 216000 | 187 |
| 298 | 20240503 | 140200 | 56457434500 | 216000 | 216000 | 216500 | 216000 | 180 |
| 299 | 20240503 | 140100 | 56418542500 | 216000 | 216000 | 216500 | 216000 | 979 |
| 300 | 20240503 | 140000 | 56206689000 | 216000 | 216000 | 216500 | 216000 | 158 |
| 301 | 20240503 | 135900 | 56172519000 | 216500 | 216500 | 216500 | 216000 | 126 |
| 302 | 20240503 | 135800 | 56145295000 | 216500 | 215500 | 216500 | 215500 | 4708 |
| 303 | 20240503 | 135700 | 55128115000 | 215500 | 216000 | 216000 | 215500 | 447 |
| 304 | 20240503 | 135600 | 55031781500 | 215500 | 215500 | 216000 | 215500 | 1342 |
| 305 | 20240503 | 135500 | 54742058000 | 216000 | 215500 | 216000 | 215500 | 169 |
| 306 | 20240503 | 135400 | 54705633000 | 216000 | 215500 | 216000 | 215500 | 178 |
| 307 | 20240503 | 135300 | 54667260000 | 215500 | 215500 | 216000 | 215500 | 1261 |
| 308 | 20240503 | 135200 | 54395503000 | 215500 | 215500 | 216000 | 215500 | 3687 |
| 309 | 20240503 | 135100 | 53600940500 | 215500 | 215500 | 216000 | 215500 | 297 |
| 310 | 20240503 | 135000 | 53536897000 | 215500 | 215500 | 216000 | 215500 | 212 |
| 311 | 20240503 | 134900 | 53491191000 | 215500 | 216500 | 216500 | 215500 | 321 |
| 312 | 20240503 | 134800 | 53421922500 | 216500 | 216500 | 216500 | 216000 | 4470 |
| 313 | 20240503 | 134700 | 52456400000 | 216000 | 216500 | 216500 | 216000 | 748 |
| 314 | 20240503 | 134600 | 52294811500 | 216000 | 216000 | 216500 | 216000 | 310 |
| 315 | 20240503 | 134500 | 52227833500 | 216500 | 216000 | 216500 | 216000 | 737 |
| 316 | 20240503 | 134400 | 52068502000 | 216500 | 216000 | 216500 | 216000 | 446 |
| 317 | 20240503 | 134300 | 51972143500 | 216000 | 216500 | 216500 | 216000 | 125 |
| 318 | 20240503 | 134200 | 51945119000 | 216500 | 216000 | 216500 | 216000 | 239 |
| 319 | 20240503 | 134100 | 51893435000 | 216500 | 216500 | 216500 | 216000 | 408 |
| 320 | 20240503 | 134000 | 51805193500 | 216000 | 216000 | 216500 | 216000 | 158 |
| 321 | 20240503 | 133900 | 51771057000 | 216000 | 216500 | 216500 | 216000 | 141 |
| 322 | 20240503 | 133800 | 51740588000 | 216000 | 216500 | 216500 | 216000 | 430 |
| 323 | 20240503 | 133700 | 51647660000 | 216500 | 216500 | 216500 | 216000 | 157 |
| 324 | 20240503 | 133600 | 51613736500 | 216000 | 216500 | 216500 | 216000 | 627 |
| 325 | 20240503 | 133500 | 51478289000 | 216500 | 216500 | 216500 | 216000 | 149 |
| 326 | 20240503 | 133400 | 51446071000 | 216000 | 216000 | 216500 | 216000 | 203 |
| 327 | 20240503 | 133300 | 51402201500 | 216000 | 216000 | 216500 | 216000 | 190 |
| 328 | 20240503 | 133200 | 51361141000 | 216000 | 216000 | 216500 | 216000 | 572 |
| 329 | 20240503 | 133100 | 51237324500 | 216000 | 216000 | 216500 | 216000 | 122 |
| 330 | 20240503 | 133000 | 51210965500 | 216000 | 216000 | 216500 | 216000 | 234 |
| 331 | 20240503 | 132900 | 51160351000 | 216500 | 216000 | 216500 | 216000 | 541 |
| 332 | 20240503 | 132800 | 51043409500 | 216000 | 216000 | 216500 | 216000 | 821 |
| 333 | 20240503 | 132700 | 50865763500 | 216500 | 216500 | 216500 | 216000 | 244 |
| 334 | 20240503 | 132600 | 50813040500 | 216500 | 216500 | 217000 | 216000 | 8848 |
| 335 | 20240503 | 132500 | 48897770000 | 216500 | 216500 | 217000 | 216500 | 303 |
| 336 | 20240503 | 132400 | 48832163000 | 217000 | 217000 | 217500 | 216500 | 1700 |
| 337 | 20240503 | 132300 | 48463326000 | 217500 | 217000 | 217500 | 217000 | 144 |
| 338 | 20240503 | 132200 | 48432074000 | 217500 | 217000 | 217500 | 217000 | 403 |
| 339 | 20240503 | 132100 | 48344604500 | 217000 | 217000 | 217500 | 217000 | 206 |
| 340 | 20240503 | 132000 | 48299897000 | 217000 | 217000 | 217500 | 217000 | 416 |
| 341 | 20240503 | 131900 | 48209612000 | 217000 | 217500 | 217500 | 217000 | 135 |
| 342 | 20240503 | 131800 | 48180280000 | 217500 | 217000 | 217500 | 217000 | 122 |
| 343 | 20240503 | 131700 | 48153796000 | 217000 | 217500 | 217500 | 217000 | 101 |
| 344 | 20240503 | 131600 | 48131870000 | 217000 | 217500 | 217500 | 217000 | 48 |
| 345 | 20240503 | 131500 | 48121449500 | 217500 | 217500 | 218000 | 217000 | 146 |
| 346 | 20240503 | 131400 | 48089713500 | 217500 | 218000 | 218000 | 217500 | 212 |
| 347 | 20240503 | 131300 | 48043600500 | 217500 | 217500 | 218000 | 217500 | 381 |
| 348 | 20240503 | 131200 | 47960655000 | 217500 | 217500 | 218000 | 217500 | 100 |
| 349 | 20240503 | 131100 | 47938901500 | 217500 | 217500 | 218000 | 217500 | 131 |
| 350 | 20240503 | 131000 | 47910404000 | 217500 | 218000 | 218000 | 217000 | 479 |
| 351 | 20240503 | 130900 | 47806217000 | 217500 | 218000 | 218000 | 217500 | 625 |
| 352 | 20240503 | 130800 | 47670250500 | 218000 | 217500 | 218000 | 217500 | 67 |
| 353 | 20240503 | 130700 | 47655673500 | 218000 | 217500 | 218000 | 217500 | 26 |
| 354 | 20240503 | 130600 | 47650014000 | 217500 | 217500 | 218000 | 217500 | 395 |
| 355 | 20240503 | 130500 | 47564093000 | 217500 | 218000 | 218000 | 217500 | 142 |
| 356 | 20240503 | 130400 | 47533183000 | 218000 | 218000 | 218000 | 217500 | 68 |
| 357 | 20240503 | 130300 | 47518388500 | 218000 | 217500 | 218000 | 217500 | 197 |
| 358 | 20240503 | 130200 | 47475530000 | 218000 | 218000 | 218000 | 217500 | 371 |
| 359 | 20240503 | 130100 | 47394692500 | 218000 | 217500 | 218000 | 217000 | 744 |
| 360 | 20240503 | 130000 | 47232812500 | 217500 | 217000 | 217500 | 217000 | 113 |
| 361 | 20240503 | 125900 | 47208263000 | 217500 | 217500 | 217500 | 217000 | 381 |
| 362 | 20240503 | 125800 | 47125512000 | 217000 | 217500 | 217500 | 217000 | 141 |
| 363 | 20240503 | 125700 | 47094875000 | 217500 | 217000 | 217500 | 217000 | 129 |
| 364 | 20240503 | 125600 | 47066848000 | 217000 | 217500 | 217500 | 217000 | 136 |
| 365 | 20240503 | 125500 | 47037299500 | 217000 | 217500 | 217500 | 217000 | 1520 |
| 366 | 20240503 | 125400 | 46707426500 | 217500 | 217500 | 217500 | 217000 | 259 |
| 367 | 20240503 | 125300 | 46651163000 | 217500 | 217000 | 217500 | 217000 | 96 |
| 368 | 20240503 | 125200 | 46630309000 | 217500 | 217500 | 217500 | 217000 | 242 |
| 369 | 20240503 | 125100 | 46577720500 | 217500 | 217500 | 217500 | 217000 | 444 |
| 370 | 20240503 | 125000 | 46481160500 | 217000 | 217000 | 217500 | 217000 | 99 |
| 371 | 20240503 | 124900 | 46459669000 | 217500 | 217500 | 217500 | 217000 | 88 |
| 372 | 20240503 | 124800 | 46440568500 | 217500 | 217000 | 217500 | 217000 | 96 |
| 373 | 20240503 | 124700 | 46419723500 | 217000 | 217500 | 217500 | 217000 | 168 |
| 374 | 20240503 | 124600 | 46383248500 | 217000 | 218000 | 218000 | 217000 | 352 |
| 375 | 20240503 | 124500 | 46306715000 | 217500 | 218000 | 218000 | 217500 | 139 |
| 376 | 20240503 | 124400 | 46276463000 | 218000 | 216500 | 218500 | 216500 | 2730 |
| 377 | 20240503 | 124300 | 45682135500 | 217000 | 217000 | 217000 | 216500 | 640 |
| 378 | 20240503 | 124200 | 45543292000 | 217000 | 217000 | 217000 | 216500 | 194 |
| 379 | 20240503 | 124100 | 45501225500 | 216500 | 217000 | 217000 | 216500 | 120 |
| 380 | 20240503 | 124000 | 45475234000 | 217000 | 216500 | 217000 | 216500 | 179 |
| 381 | 20240503 | 123900 | 45436440500 | 216500 | 216500 | 217000 | 216500 | 618 |
| 382 | 20240503 | 123800 | 45302632500 | 216500 | 216500 | 217000 | 216500 | 1184 |
| 383 | 20240503 | 123700 | 45046282000 | 216500 | 217500 | 217500 | 216500 | 1730 |
| 384 | 20240503 | 123600 | 44670702000 | 217000 | 217000 | 217500 | 217000 | 105 |
| 385 | 20240503 | 123500 | 44647902000 | 217000 | 217500 | 217500 | 217000 | 165 |
| 386 | 20240503 | 123400 | 44612077500 | 217000 | 217500 | 217500 | 217000 | 214 |
| 387 | 20240503 | 123300 | 44565616000 | 217000 | 217000 | 217500 | 217000 | 1096 |
| 388 | 20240503 | 123200 | 44327769500 | 217500 | 217500 | 217500 | 217000 | 147 |
| 389 | 20240503 | 123100 | 44295858000 | 217000 | 217000 | 217500 | 217000 | 171 |
| 390 | 20240503 | 123000 | 44258722500 | 217000 | 217000 | 217500 | 217000 | 229 |
| 391 | 20240503 | 122900 | 44209016000 | 217000 | 217500 | 217500 | 217000 | 142 |
| 392 | 20240503 | 122800 | 44178166000 | 217500 | 217500 | 217500 | 217000 | 1630 |
| 393 | 20240503 | 122700 | 43824409000 | 217000 | 217500 | 217500 | 217000 | 146 |
| 394 | 20240503 | 122600 | 43792688500 | 217000 | 217000 | 217500 | 217000 | 129 |
| 395 | 20240503 | 122500 | 43764684000 | 217000 | 217000 | 217500 | 217000 | 380 |
| 396 | 20240503 | 122400 | 43682195500 | 217000 | 217000 | 217500 | 217000 | 192 |
| 397 | 20240503 | 122300 | 43640528500 | 217000 | 217000 | 217500 | 217000 | 83 |
| 398 | 20240503 | 122200 | 43622499000 | 217000 | 217000 | 217500 | 217000 | 71 |
| 399 | 20240503 | 122100 | 43607083500 | 217500 | 217500 | 217500 | 217000 | 119 |
| 400 | 20240503 | 122000 | 43581239000 | 217000 | 217500 | 217500 | 217000 | 139 |
| 401 | 20240503 | 121900 | 43551040500 | 217000 | 217500 | 218000 | 217000 | 375 |
| 402 | 20240503 | 121800 | 43469479000 | 217500 | 217500 | 218000 | 217500 | 227 |
| 403 | 20240503 | 121700 | 43420097000 | 217000 | 217000 | 217500 | 217000 | 293 |
| 404 | 20240503 | 121600 | 43356453000 | 217500 | 217500 | 217500 | 217000 | 134 |
| 405 | 20240503 | 121500 | 43327338500 | 217500 | 217500 | 217500 | 217000 | 295 |
| 406 | 20240503 | 121400 | 43263264000 | 217000 | 217500 | 217500 | 217000 | 127 |
| 407 | 20240503 | 121300 | 43235672000 | 217000 | 217500 | 217500 | 217000 | 202 |
| 408 | 20240503 | 121200 | 43191806500 | 217000 | 217500 | 217500 | 217000 | 76 |
| 409 | 20240503 | 121100 | 43175303500 | 217500 | 218000 | 218000 | 217000 | 1104 |
| 410 | 20240503 | 121000 | 42935198500 | 217500 | 218500 | 218500 | 217500 | 1088 |
| 411 | 20240503 | 120900 | 42697953500 | 218500 | 218500 | 218500 | 218000 | 128 |
| 412 | 20240503 | 120800 | 42670001500 | 218500 | 218500 | 218500 | 218000 | 146 |
| 413 | 20240503 | 120700 | 42638167000 | 218000 | 218000 | 218500 | 217500 | 518 |
| 414 | 20240503 | 120600 | 42525235500 | 218000 | 218000 | 218000 | 217500 | 230 |
| 415 | 20240503 | 120500 | 42475178500 | 218000 | 218000 | 218000 | 217500 | 174 |
| 416 | 20240503 | 120400 | 42437313000 | 217500 | 217500 | 218000 | 217500 | 112 |
| 417 | 20240503 | 120300 | 42412942000 | 217500 | 217500 | 218000 | 217500 | 101 |
| 418 | 20240503 | 120200 | 42390954500 | 217500 | 217500 | 217500 | 217000 | 408 |
| 419 | 20240503 | 120100 | 42302226000 | 217000 | 217500 | 217500 | 217000 | 312 |
| 420 | 20240503 | 120000 | 42234438000 | 217500 | 217500 | 217500 | 217000 | 452 |
| 421 | 20240503 | 115900 | 42136175000 | 217000 | 217500 | 217500 | 217000 | 131 |
| 422 | 20240503 | 115800 | 42107730500 | 217500 | 217500 | 217500 | 217000 | 100 |
| 423 | 20240503 | 115700 | 42086007500 | 217500 | 217500 | 217500 | 217000 | 130 |
| 424 | 20240503 | 115600 | 42057770000 | 217000 | 217500 | 217500 | 217000 | 247 |
| 425 | 20240503 | 115500 | 42004114500 | 217500 | 218000 | 218000 | 217000 | 187 |
| 426 | 20240503 | 115400 | 41963446000 | 217500 | 217500 | 218000 | 217000 | 554 |
| 427 | 20240503 | 115300 | 41842964500 | 217500 | 217000 | 217500 | 217000 | 249 |
| 428 | 20240503 | 115200 | 41788893500 | 217000 | 217500 | 218000 | 217000 | 367 |
| 429 | 20240503 | 115100 | 41709138000 | 217500 | 218000 | 218000 | 217500 | 1421 |
| 430 | 20240503 | 115000 | 41400061500 | 218000 | 217500 | 218000 | 217500 | 154 |
| 431 | 20240503 | 114900 | 41366543000 | 218000 | 218000 | 218000 | 217500 | 100 |
| 432 | 20240503 | 114800 | 41344758000 | 218000 | 218000 | 218000 | 217500 | 264 |
| 433 | 20240503 | 114700 | 41287301000 | 218000 | 218000 | 218000 | 217500 | 58 |
| 434 | 20240503 | 114600 | 41274670500 | 218000 | 218000 | 218000 | 217500 | 113 |
| 435 | 20240503 | 114500 | 41250082000 | 218000 | 218000 | 218000 | 217500 | 104 |
| 436 | 20240503 | 114400 | 41227433500 | 217500 | 217500 | 218000 | 217500 | 114 |
| 437 | 20240503 | 114300 | 41202632500 | 217500 | 218000 | 218000 | 217500 | 393 |
| 438 | 20240503 | 114200 | 41117028500 | 217500 | 217500 | 218000 | 217500 | 426 |
| 439 | 20240503 | 114100 | 41024182500 | 217500 | 218000 | 218000 | 217500 | 103 |
| 440 | 20240503 | 114000 | 41001753500 | 217500 | 217500 | 218000 | 217500 | 365 |
| 441 | 20240503 | 113900 | 40922356500 | 218000 | 217500 | 218000 | 217500 | 147 |
| 442 | 20240503 | 113800 | 40890364000 | 217500 | 217500 | 218000 | 217500 | 72 |
| 443 | 20240503 | 113700 | 40874673000 | 218000 | 218000 | 218000 | 217500 | 212 |
| 444 | 20240503 | 113600 | 40828532000 | 218000 | 217500 | 218000 | 217500 | 242 |
| 445 | 20240503 | 113500 | 40775814500 | 217500 | 218000 | 218000 | 217500 | 146 |
| 446 | 20240503 | 113400 | 40744028500 | 218000 | 218500 | 218500 | 217500 | 1627 |
| 447 | 20240503 | 113300 | 40389393500 | 218500 | 218000 | 218500 | 218000 | 340 |
| 448 | 20240503 | 113200 | 40315247000 | 218000 | 218000 | 218500 | 217500 | 1241 |
| 449 | 20240503 | 113100 | 40044616500 | 217500 | 218000 | 218000 | 217500 | 288 |
| 450 | 20240503 | 113000 | 39981865000 | 218000 | 217500 | 218000 | 217500 | 307 |
| 451 | 20240503 | 112900 | 39915000500 | 217500 | 217000 | 218000 | 217000 | 2277 |
| 452 | 20240503 | 112800 | 39419700500 | 217000 | 217500 | 217500 | 217000 | 202 |
| 453 | 20240503 | 112700 | 39375842000 | 217000 | 217000 | 217500 | 217000 | 236 |
| 454 | 20240503 | 112600 | 39324596500 | 217500 | 217000 | 217500 | 217000 | 158 |
| 455 | 20240503 | 112500 | 39290296000 | 217000 | 217000 | 217500 | 217000 | 179 |
| 456 | 20240503 | 112400 | 39251436000 | 217000 | 217500 | 218000 | 217000 | 2108 |
| 457 | 20240503 | 112300 | 38792958500 | 217500 | 218000 | 218000 | 217500 | 185 |
| 458 | 20240503 | 112200 | 38752702500 | 218000 | 217500 | 218000 | 217500 | 104 |
| 459 | 20240503 | 112100 | 38730057500 | 217500 | 217500 | 218000 | 217500 | 203 |
| 460 | 20240503 | 112000 | 38685860500 | 218000 | 217500 | 218000 | 217500 | 771 |
| 461 | 20240503 | 111900 | 38518037000 | 217500 | 218000 | 218000 | 217500 | 103 |
| 462 | 20240503 | 111800 | 38495627500 | 218000 | 218000 | 218000 | 217500 | 205 |
| 463 | 20240503 | 111700 | 38450988000 | 218000 | 218000 | 218000 | 217500 | 128 |
| 464 | 20240503 | 111600 | 38423115500 | 218000 | 218000 | 218000 | 217500 | 245 |
| 465 | 20240503 | 111500 | 38369794000 | 217500 | 217000 | 218000 | 217000 | 542 |
| 466 | 20240503 | 111400 | 38251947000 | 217000 | 217500 | 217500 | 217000 | 125 |
| 467 | 20240503 | 111300 | 38224799000 | 217000 | 217000 | 217500 | 217000 | 163 |
| 468 | 20240503 | 111200 | 38189391000 | 217000 | 217500 | 217500 | 217000 | 1029 |
| 469 | 20240503 | 111100 | 37965916000 | 217000 | 217500 | 217500 | 217000 | 688 |
| 470 | 20240503 | 111000 | 37816335500 | 217500 | 218000 | 218000 | 217500 | 152 |
| 471 | 20240503 | 110900 | 37783268500 | 218000 | 217000 | 218000 | 217000 | 2102 |
| 472 | 20240503 | 110800 | 37326112500 | 217500 | 217500 | 217500 | 217000 | 1375 |
| 473 | 20240503 | 110700 | 37027168500 | 217500 | 217000 | 217500 | 217000 | 127 |
| 474 | 20240503 | 110600 | 36999596000 | 217500 | 217500 | 217500 | 217000 | 503 |
| 475 | 20240503 | 110500 | 36890414500 | 217500 | 217500 | 218000 | 217000 | 2367 |
| 476 | 20240503 | 110400 | 36375589500 | 217500 | 217500 | 218000 | 217500 | 164 |
| 477 | 20240503 | 110300 | 36339905000 | 218000 | 217500 | 218000 | 217500 | 582 |
| 478 | 20240503 | 110200 | 36213308500 | 217500 | 217500 | 218000 | 217500 | 351 |
| 479 | 20240503 | 110100 | 36136939500 | 217500 | 217500 | 218000 | 217500 | 379 |
| 480 | 20240503 | 110000 | 36054356000 | 218000 | 218000 | 218000 | 217500 | 235 |
| 481 | 20240503 | 105900 | 36003216500 | 217500 | 218000 | 218000 | 217500 | 240 |
| 482 | 20240503 | 105800 | 35951012000 | 217500 | 218000 | 218000 | 217500 | 225 |
| 483 | 20240503 | 105700 | 35902030000 | 218000 | 218000 | 218000 | 217500 | 355 |
| 484 | 20240503 | 105600 | 35824762500 | 217500 | 218000 | 218000 | 217500 | 147 |
| 485 | 20240503 | 105500 | 35792757500 | 218000 | 218000 | 218000 | 217500 | 288 |
| 486 | 20240503 | 105400 | 35730066000 | 217500 | 217500 | 218000 | 217500 | 267 |
| 487 | 20240503 | 105300 | 35671949500 | 217500 | 218000 | 218000 | 217500 | 194 |
| 488 | 20240503 | 105200 | 35629726000 | 217500 | 217500 | 218000 | 217500 | 439 |
| 489 | 20240503 | 105100 | 35534164000 | 218000 | 217500 | 218000 | 217500 | 619 |
| 490 | 20240503 | 105000 | 35399412500 | 217500 | 218000 | 218000 | 217500 | 3579 |
| 491 | 20240503 | 104900 | 34619510000 | 218000 | 218500 | 219000 | 218000 | 1149 |
| 492 | 20240503 | 104800 | 34368603500 | 218500 | 218500 | 219000 | 218500 | 329 |
| 493 | 20240503 | 104700 | 34296696000 | 218500 | 218500 | 219000 | 218500 | 777 |
| 494 | 20240503 | 104600 | 34126898000 | 218500 | 219000 | 219000 | 218500 | 279 |
| 495 | 20240503 | 104500 | 34065827000 | 219000 | 218500 | 219000 | 218500 | 246 |
| 496 | 20240503 | 104400 | 34012063000 | 218500 | 218500 | 219000 | 218500 | 279 |
| 497 | 20240503 | 104300 | 33951086000 | 218500 | 218500 | 219000 | 218500 | 264 |
| 498 | 20240503 | 104200 | 33893345500 | 219000 | 218500 | 219000 | 218500 | 170 |
| 499 | 20240503 | 104100 | 33856192000 | 218500 | 218500 | 219000 | 218500 | 233 |
| 500 | 20240503 | 104000 | 33805267000 | 219000 | 218500 | 219000 | 218500 | 211 |
| 501 | 20240503 | 103900 | 33759144500 | 218500 | 219000 | 219000 | 218500 | 351 |
| 502 | 20240503 | 103800 | 33682395000 | 218500 | 218500 | 219000 | 218500 | 427 |
| 503 | 20240503 | 103700 | 33589087500 | 218500 | 219000 | 219500 | 218500 | 512 |
| 504 | 20240503 | 103600 | 33476958000 | 219000 | 219500 | 219500 | 219000 | 1085 |
| 505 | 20240503 | 103500 | 33239330000 | 219500 | 219500 | 219500 | 219000 | 113 |
| 506 | 20240503 | 103400 | 33214532500 | 219000 | 219000 | 219500 | 219000 | 256 |
| 507 | 20240503 | 103300 | 33158457500 | 219000 | 220000 | 220000 | 219000 | 451 |
| 508 | 20240503 | 103200 | 33059562000 | 220000 | 220000 | 220000 | 219500 | 94 |
| 509 | 20240503 | 103100 | 33038925000 | 219500 | 220000 | 220000 | 219000 | 302 |
| 510 | 20240503 | 103000 | 32972630500 | 219500 | 220000 | 220000 | 219500 | 472 |
| 511 | 20240503 | 102900 | 32869000000 | 220000 | 220000 | 220000 | 219500 | 1760 |
| 512 | 20240503 | 102800 | 32482214000 | 220000 | 220000 | 220500 | 220000 | 142 |
| 513 | 20240503 | 102700 | 32450973500 | 220500 | 220000 | 220500 | 220000 | 106 |
| 514 | 20240503 | 102600 | 32427647500 | 220000 | 220000 | 220500 | 220000 | 314 |
| 515 | 20240503 | 102500 | 32358560500 | 220000 | 220000 | 221000 | 220000 | 188 |
| 516 | 20240503 | 102400 | 32317167000 | 220000 | 221000 | 221000 | 220000 | 990 |
| 517 | 20240503 | 102300 | 32098871000 | 221000 | 220500 | 221500 | 220500 | 236 |
| 518 | 20240503 | 102200 | 32046723500 | 221000 | 221000 | 221000 | 220500 | 868 |
| 519 | 20240503 | 102100 | 31854915000 | 221000 | 221500 | 222000 | 221000 | 1827 |
| 520 | 20240503 | 102000 | 31450406500 | 221500 | 221000 | 221500 | 220500 | 2053 |
| 521 | 20240503 | 101900 | 30996674000 | 220500 | 221000 | 221000 | 220500 | 357 |
| 522 | 20240503 | 101800 | 30917916500 | 220500 | 221000 | 221000 | 220500 | 297 |
| 523 | 20240503 | 101700 | 30852373500 | 221000 | 221000 | 221000 | 220500 | 249 |
| 524 | 20240503 | 101600 | 30797436000 | 221000 | 221000 | 221000 | 220500 | 182 |
| 525 | 20240503 | 101500 | 30757277000 | 220500 | 220500 | 221000 | 220500 | 300 |
| 526 | 20240503 | 101400 | 30691082500 | 221000 | 221500 | 222000 | 221000 | 1506 |
| 527 | 20240503 | 101300 | 30357618000 | 221500 | 222000 | 222000 | 221500 | 218 |
| 528 | 20240503 | 101200 | 30309269500 | 222000 | 222500 | 222500 | 221500 | 1596 |
| 529 | 20240503 | 101100 | 29954706000 | 222500 | 222000 | 222500 | 222000 | 2841 |
| 530 | 20240503 | 101000 | 29322864000 | 222000 | 222000 | 222000 | 221500 | 1082 |
| 531 | 20240503 | 100900 | 29082709500 | 222000 | 221500 | 222000 | 221000 | 1888 |
| 532 | 20240503 | 100800 | 28664285500 | 221500 | 222000 | 222000 | 221000 | 1616 |
| 533 | 20240503 | 100700 | 28306195500 | 222000 | 221500 | 222000 | 221500 | 1049 |
| 534 | 20240503 | 100600 | 28073388000 | 222000 | 221000 | 222000 | 220500 | 2778 |
| 535 | 20240503 | 100500 | 27458852500 | 221000 | 220500 | 221000 | 220500 | 530 |
| 536 | 20240503 | 100400 | 27341862500 | 221000 | 220000 | 221000 | 220000 | 2078 |
| 537 | 20240503 | 100300 | 26883600500 | 220500 | 220500 | 220500 | 220000 | 194 |
| 538 | 20240503 | 100200 | 26840858000 | 220500 | 220000 | 220500 | 219500 | 2013 |
| 539 | 20240503 | 100100 | 26397861000 | 220000 | 219500 | 220000 | 219000 | 2657 |
| 540 | 20240503 | 100000 | 25814142000 | 219500 | 219500 | 219500 | 219000 | 108 |
| 541 | 20240503 | 095900 | 25790484500 | 219000 | 219000 | 219500 | 219000 | 247 |
| 542 | 20240503 | 095800 | 25736334500 | 219000 | 219500 | 219500 | 219000 | 447 |
| 543 | 20240503 | 095700 | 25638233500 | 219500 | 219500 | 219500 | 219000 | 351 |
| 544 | 20240503 | 095600 | 25561223000 | 219000 | 219500 | 219500 | 219000 | 829 |
| 545 | 20240503 | 095500 | 25379313000 | 219500 | 219000 | 219500 | 219000 | 223 |
| 546 | 20240503 | 095400 | 25330424500 | 219000 | 219000 | 219500 | 219000 | 209 |
| 547 | 20240503 | 095300 | 25284607000 | 219500 | 219500 | 220000 | 219000 | 1660 |
| 548 | 20240503 | 095200 | 24920311000 | 219500 | 219500 | 220000 | 219000 | 1635 |
| 549 | 20240503 | 095100 | 24561282000 | 219500 | 219000 | 219500 | 218500 | 1714 |
| 550 | 20240503 | 095000 | 24185789500 | 219000 | 219000 | 219000 | 218500 | 551 |
| 551 | 20240503 | 094900 | 24065199000 | 218500 | 218500 | 219000 | 218500 | 289 |
| 552 | 20240503 | 094800 | 24001942500 | 218500 | 219000 | 219000 | 218500 | 164 |
| 553 | 20240503 | 094700 | 23966060000 | 218500 | 219000 | 219000 | 218500 | 428 |
| 554 | 20240503 | 094600 | 23872497000 | 219000 | 218500 | 219000 | 218500 | 436 |
| 555 | 20240503 | 094500 | 23777137000 | 218500 | 218000 | 218500 | 217500 | 1126 |
| 556 | 20240503 | 094400 | 23531567500 | 217500 | 217500 | 218000 | 217500 | 365 |
| 557 | 20240503 | 094300 | 23452099000 | 218000 | 218000 | 218000 | 217500 | 368 |
| 558 | 20240503 | 094200 | 23371966000 | 218000 | 219000 | 219000 | 218000 | 347 |
| 559 | 20240503 | 094100 | 23296219500 | 218500 | 217500 | 219000 | 217000 | 3073 |
| 560 | 20240503 | 094000 | 22626515500 | 217500 | 217000 | 217500 | 217000 | 1330 |
| 561 | 20240503 | 093900 | 22337719000 | 217000 | 217500 | 217500 | 217000 | 805 |
| 562 | 20240503 | 093800 | 22162908500 | 217500 | 217000 | 217500 | 217000 | 487 |
| 563 | 20240503 | 093700 | 22057154000 | 217500 | 217500 | 217500 | 217000 | 284 |
| 564 | 20240503 | 093600 | 21995500000 | 217500 | 218000 | 218000 | 217000 | 2985 |
| 565 | 20240503 | 093500 | 21346307000 | 218000 | 217500 | 218000 | 217500 | 763 |
| 566 | 20240503 | 093400 | 21180283000 | 217500 | 218000 | 218500 | 217500 | 952 |
| 567 | 20240503 | 093300 | 20972720000 | 218500 | 218500 | 219000 | 218000 | 361 |
| 568 | 20240503 | 093200 | 20893919500 | 219000 | 219000 | 219500 | 218000 | 1162 |
| 569 | 20240503 | 093100 | 20639631500 | 219000 | 218000 | 219000 | 218000 | 1684 |
| 570 | 20240503 | 093000 | 20271566000 | 218000 | 218000 | 218500 | 217500 | 3611 |
| 571 | 20240503 | 092900 | 19483801500 | 217500 | 218500 | 218500 | 217500 | 2483 |
| 572 | 20240503 | 092800 | 18942605500 | 218000 | 218000 | 218500 | 218000 | 434 |
| 573 | 20240503 | 092700 | 18847878500 | 218500 | 218500 | 218500 | 218000 | 580 |
| 574 | 20240503 | 092600 | 18721192000 | 218500 | 218500 | 219000 | 218000 | 1133 |
| 575 | 20240503 | 092500 | 18473737500 | 218500 | 218500 | 219000 | 218500 | 405 |
| 576 | 20240503 | 092400 | 18385193500 | 219000 | 218500 | 219000 | 218500 | 783 |
| 577 | 20240503 | 092300 | 18213979500 | 218500 | 219500 | 219500 | 218500 | 1641 |
| 578 | 20240503 | 092200 | 17854737000 | 219000 | 220000 | 220500 | 219000 | 1583 |
| 579 | 20240503 | 092100 | 17506694500 | 220500 | 219000 | 220500 | 218500 | 1771 |
| 580 | 20240503 | 092000 | 17117837500 | 218500 | 218000 | 219000 | 218000 | 2532 |
| 581 | 20240503 | 091900 | 16564944500 | 218500 | 218500 | 218500 | 218000 | 562 |
| 582 | 20240503 | 091800 | 16442260500 | 218500 | 218500 | 218500 | 218000 | 242 |
| 583 | 20240503 | 091700 | 16389448500 | 218500 | 218500 | 218500 | 218000 | 625 |
| 584 | 20240503 | 091600 | 16253097500 | 218000 | 218000 | 218500 | 218000 | 283 |
| 585 | 20240503 | 091500 | 16191366000 | 218000 | 218500 | 218500 | 217500 | 2382 |
| 586 | 20240503 | 091400 | 15671981000 | 218500 | 217500 | 218500 | 217500 | 2760 |
| 587 | 20240503 | 091300 | 15070443000 | 218000 | 218000 | 218500 | 217500 | 1232 |
| 588 | 20240503 | 091200 | 14801974500 | 218000 | 219500 | 220000 | 218000 | 1847 |
| 589 | 20240503 | 091100 | 14397774000 | 219500 | 217500 | 219500 | 217500 | 2010 |
| 590 | 20240503 | 091000 | 13957926500 | 218000 | 217500 | 218000 | 217000 | 3639 |
| 591 | 20240503 | 090900 | 13166430500 | 217000 | 217500 | 218000 | 217000 | 2035 |
| 592 | 20240503 | 090800 | 12723991500 | 217500 | 218500 | 218500 | 217500 | 819 |
| 593 | 20240503 | 090700 | 12545461500 | 218000 | 216500 | 218500 | 216500 | 4858 |
| 594 | 20240503 | 090600 | 11490101000 | 216500 | 217500 | 217500 | 216500 | 5173 |
| 595 | 20240503 | 090500 | 10367129500 | 217500 | 218500 | 218500 | 216500 | 7888 |
| 596 | 20240503 | 090400 | 8652930500 | 218000 | 217500 | 218000 | 217000 | 4811 |
| 597 | 20240503 | 090300 | 7606260500 | 217500 | 218500 | 219000 | 217500 | 4348 |
| 598 | 20240503 | 090200 | 6657212500 | 218500 | 221000 | 221000 | 218000 | 10524 |
| 599 | 20240503 | 090100 | 4343975500 | 222000 | 224000 | 224000 | 220500 | 4457 |
| 600 | 20240503 | 090000 | 3354341000 | 224000 | 222500 | 224000 | 222500 | 15047 |