35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 184500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 3 | 20240503 | 184400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240503 | 184300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240503 | 184200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240503 | 184100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240503 | 184000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240503 | 183900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240503 | 183800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240503 | 183700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240503 | 183600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240503 | 183500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240503 | 183400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240503 | 183300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240503 | 183200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240503 | 183100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240503 | 183000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240503 | 182900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240503 | 182800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240503 | 182700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240503 | 182600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240503 | 182500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240503 | 182400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240503 | 182300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240503 | 182200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240503 | 182100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240503 | 182000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240503 | 181900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240503 | 181800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240503 | 181700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240503 | 181600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240503 | 181500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 33 | 20240503 | 181400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240503 | 181300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240503 | 181200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240503 | 181100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240503 | 181000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240503 | 180900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240503 | 180800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240503 | 180700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240503 | 180600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240503 | 180500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240503 | 180400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240503 | 180300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240503 | 180200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240503 | 180100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240503 | 180000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240503 | 175900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240503 | 175800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240503 | 175700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240503 | 175600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240503 | 175500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240503 | 175400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240503 | 175300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240503 | 175200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240503 | 175100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240503 | 175000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240503 | 174900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240503 | 174800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240503 | 174700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240503 | 174600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240503 | 174500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 63 | 20240503 | 174400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240503 | 174300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240503 | 174200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240503 | 174100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240503 | 174000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240503 | 173900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240503 | 173800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240503 | 173700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240503 | 173600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240503 | 173500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240503 | 173400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240503 | 173300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240503 | 173200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240503 | 173100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240503 | 173000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240503 | 172900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240503 | 172800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240503 | 172700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240503 | 172600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240503 | 172500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240503 | 172400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240503 | 172300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240503 | 172200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240503 | 172100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240503 | 172000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240503 | 171900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240503 | 171800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240503 | 171700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240503 | 171600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240503 | 171500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 93 | 20240503 | 171400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240503 | 171300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240503 | 171200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240503 | 171100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240503 | 171000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240503 | 170900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240503 | 170800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240503 | 170700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240503 | 170600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240503 | 170500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240503 | 170400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240503 | 170300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240503 | 170200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240503 | 170100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240503 | 170000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240503 | 165900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240503 | 165800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240503 | 165700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240503 | 165600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240503 | 165500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240503 | 165400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240503 | 165300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240503 | 165200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240503 | 165100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240503 | 165000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240503 | 164900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240503 | 164800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240503 | 164700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240503 | 164600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240503 | 164500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 123 | 20240503 | 164400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240503 | 164300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240503 | 164200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240503 | 164100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240503 | 164000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240503 | 163900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240503 | 163800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240503 | 163700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240503 | 163600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240503 | 163500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240503 | 163400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240503 | 163300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240503 | 163200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240503 | 163100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240503 | 163000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240503 | 162900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240503 | 162800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240503 | 162700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240503 | 162600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240503 | 162500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240503 | 162400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240503 | 162300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240503 | 162200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240503 | 162100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240503 | 162000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240503 | 161900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240503 | 161800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240503 | 161700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240503 | 161600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240503 | 161500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 153 | 20240503 | 161400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240503 | 161300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240503 | 161200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240503 | 161100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240503 | 161000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240503 | 160900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240503 | 160800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240503 | 160700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240503 | 160600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240503 | 160500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240503 | 160400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240503 | 160300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240503 | 160200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240503 | 160100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240503 | 160000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240503 | 155900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240503 | 155800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240503 | 155700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240503 | 155600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240503 | 155500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240503 | 155400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240503 | 155300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240503 | 155200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240503 | 155100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240503 | 155000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240503 | 154900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240503 | 154800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240503 | 154700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240503 | 154600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240503 | 154500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 183 | 20240503 | 154400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240503 | 154300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240503 | 154200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240503 | 154100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240503 | 154000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240503 | 153900 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240503 | 153800 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240503 | 153700 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240503 | 153600 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240503 | 153500 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240503 | 153400 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240503 | 153300 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240503 | 153200 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240503 | 153100 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240503 | 153000 | 176064626000 | 241000 | 241000 | 241000 | 241000 | 32756 |
| 198 | 20240503 | 152900 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240503 | 152800 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240503 | 152700 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240503 | 152600 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240503 | 152500 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240503 | 152400 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20240503 | 152300 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20240503 | 152200 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20240503 | 152100 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20240503 | 152000 | 168170430000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20240503 | 151900 | 168170430000 | 242000 | 242000 | 242500 | 241500 | 2155 |
| 209 | 20240503 | 151800 | 167648694000 | 242000 | 241500 | 242000 | 241500 | 4212 |
| 210 | 20240503 | 151700 | 166630179500 | 241500 | 242000 | 242500 | 241500 | 3928 |
| 211 | 20240503 | 151600 | 165679926500 | 242000 | 242000 | 242500 | 242000 | 3440 |
| 212 | 20240503 | 151500 | 164847380500 | 242000 | 242000 | 242500 | 242000 | 1996 |
| 213 | 20240503 | 151400 | 164364002500 | 242000 | 242000 | 242500 | 242000 | 1578 |
| 214 | 20240503 | 151300 | 163981755500 | 242000 | 242000 | 242500 | 241500 | 6719 |
| 215 | 20240503 | 151200 | 162356092500 | 241500 | 241500 | 242000 | 241500 | 1204 |
| 216 | 20240503 | 151100 | 162065240000 | 241500 | 241500 | 242000 | 241500 | 1843 |
| 217 | 20240503 | 151000 | 161619609000 | 242000 | 241500 | 242000 | 241500 | 1799 |
| 218 | 20240503 | 150900 | 161185110000 | 241500 | 241500 | 242000 | 241500 | 1724 |
| 219 | 20240503 | 150800 | 160768681500 | 241500 | 242500 | 242500 | 241500 | 3007 |
| 220 | 20240503 | 150700 | 160041499000 | 242000 | 241500 | 242500 | 241500 | 4952 |
| 221 | 20240503 | 150600 | 158843171500 | 241500 | 241500 | 242000 | 241500 | 2638 |
| 222 | 20240503 | 150500 | 158205680000 | 242000 | 242000 | 242000 | 241500 | 5245 |
| 223 | 20240503 | 150400 | 156938544500 | 241500 | 241500 | 242000 | 241500 | 4120 |
| 224 | 20240503 | 150300 | 155942480000 | 241500 | 241500 | 242000 | 241500 | 3149 |
| 225 | 20240503 | 150200 | 155181916000 | 241500 | 241500 | 242000 | 241500 | 2621 |
| 226 | 20240503 | 150100 | 154548828500 | 241500 | 242000 | 242000 | 241500 | 2640 |
| 227 | 20240503 | 150000 | 153911171500 | 242500 | 242000 | 242500 | 242000 | 4686 |
| 228 | 20240503 | 145900 | 152777139500 | 242500 | 242000 | 242500 | 241500 | 6055 |
| 229 | 20240503 | 145800 | 151311655500 | 242000 | 242000 | 242500 | 242000 | 1210 |
| 230 | 20240503 | 145700 | 151018813500 | 242000 | 242500 | 242500 | 242000 | 1201 |
| 231 | 20240503 | 145600 | 150728130500 | 242000 | 242000 | 242500 | 242000 | 1823 |
| 232 | 20240503 | 145500 | 150286942500 | 242000 | 242500 | 243000 | 242000 | 1884 |
| 233 | 20240503 | 145400 | 149830221000 | 242500 | 242500 | 243000 | 242500 | 2434 |
| 234 | 20240503 | 145300 | 149239755000 | 242500 | 243000 | 243000 | 242500 | 1617 |
| 235 | 20240503 | 145200 | 148847611500 | 242500 | 242500 | 243000 | 242500 | 1046 |
| 236 | 20240503 | 145100 | 148593925500 | 242500 | 242500 | 243000 | 242500 | 885 |
| 237 | 20240503 | 145000 | 148379296000 | 242500 | 242500 | 243000 | 242500 | 1088 |
| 238 | 20240503 | 144900 | 148115107500 | 243000 | 243500 | 243500 | 242500 | 1138 |
| 239 | 20240503 | 144800 | 147838627000 | 243000 | 243000 | 243500 | 243000 | 851 |
| 240 | 20240503 | 144700 | 147631817500 | 243000 | 243000 | 243500 | 243000 | 587 |
| 241 | 20240503 | 144600 | 147489168500 | 243000 | 243000 | 243500 | 242500 | 1802 |
| 242 | 20240503 | 144500 | 147051236000 | 243000 | 243000 | 243500 | 243000 | 674 |
| 243 | 20240503 | 144400 | 146887449000 | 243000 | 242000 | 243500 | 242000 | 13747 |
| 244 | 20240503 | 144300 | 143552290000 | 241500 | 242000 | 242500 | 241500 | 4509 |
| 245 | 20240503 | 144200 | 142461192500 | 242000 | 242000 | 242500 | 242000 | 2014 |
| 246 | 20240503 | 144100 | 141973738500 | 242000 | 242500 | 242500 | 242000 | 4924 |
| 247 | 20240503 | 144000 | 140782115000 | 242500 | 242000 | 242500 | 242000 | 718 |
| 248 | 20240503 | 143900 | 140608325000 | 242500 | 242000 | 242500 | 242000 | 1183 |
| 249 | 20240503 | 143800 | 140322011000 | 242000 | 242000 | 242500 | 242000 | 1479 |
| 250 | 20240503 | 143700 | 139963931000 | 242000 | 242000 | 242500 | 242000 | 919 |
| 251 | 20240503 | 143600 | 139741515000 | 242000 | 242000 | 242500 | 242000 | 1806 |
| 252 | 20240503 | 143500 | 139304403500 | 242000 | 242500 | 242500 | 242000 | 744 |
| 253 | 20240503 | 143400 | 139124295500 | 242000 | 242000 | 242500 | 242000 | 2117 |
| 254 | 20240503 | 143300 | 138611129000 | 242000 | 242000 | 242500 | 242000 | 884 |
| 255 | 20240503 | 143200 | 138397027500 | 242000 | 242000 | 242500 | 242000 | 728 |
| 256 | 20240503 | 143100 | 138220837000 | 242000 | 242000 | 242500 | 242000 | 582 |
| 257 | 20240503 | 143000 | 138079946000 | 242000 | 242000 | 242500 | 242000 | 957 |
| 258 | 20240503 | 142900 | 137848343500 | 242000 | 242000 | 242500 | 242000 | 1026 |
| 259 | 20240503 | 142800 | 137600021000 | 242500 | 242000 | 242500 | 242000 | 533 |
| 260 | 20240503 | 142700 | 137471016500 | 242500 | 243000 | 243000 | 242000 | 1232 |
| 261 | 20240503 | 142600 | 137172541000 | 242500 | 242500 | 243000 | 242500 | 3298 |
| 262 | 20240503 | 142500 | 136372764500 | 242500 | 243000 | 243000 | 242500 | 941 |
| 263 | 20240503 | 142400 | 136144551500 | 242500 | 242500 | 243000 | 242500 | 459 |
| 264 | 20240503 | 142300 | 136033229000 | 243000 | 242000 | 243000 | 242000 | 3974 |
| 265 | 20240503 | 142200 | 135069542000 | 242500 | 242500 | 243000 | 242000 | 5491 |
| 266 | 20240503 | 142100 | 133738035500 | 243000 | 242000 | 243000 | 242000 | 9883 |
| 267 | 20240503 | 142000 | 131341100000 | 242000 | 242000 | 242500 | 242000 | 1029 |
| 268 | 20240503 | 141900 | 131092013000 | 242000 | 242000 | 242500 | 242000 | 387 |
| 269 | 20240503 | 141800 | 130998337000 | 242000 | 242000 | 242500 | 242000 | 1131 |
| 270 | 20240503 | 141700 | 130724488000 | 242000 | 242500 | 242500 | 242000 | 662 |
| 271 | 20240503 | 141600 | 130564213000 | 242500 | 242500 | 242500 | 242000 | 855 |
| 272 | 20240503 | 141500 | 130357152500 | 242000 | 242000 | 242500 | 242000 | 618 |
| 273 | 20240503 | 141400 | 130207574000 | 242000 | 242000 | 242500 | 242000 | 886 |
| 274 | 20240503 | 141300 | 129993124500 | 242000 | 242000 | 242500 | 242000 | 814 |
| 275 | 20240503 | 141200 | 129796095000 | 242500 | 242000 | 242500 | 242000 | 381 |
| 276 | 20240503 | 141100 | 129703869500 | 242000 | 242000 | 242500 | 242000 | 522 |
| 277 | 20240503 | 141000 | 129577523500 | 242000 | 242000 | 242500 | 242000 | 675 |
| 278 | 20240503 | 140900 | 129414121000 | 242000 | 242000 | 242500 | 242000 | 753 |
| 279 | 20240503 | 140800 | 129231893500 | 242000 | 242500 | 243000 | 242000 | 1306 |
| 280 | 20240503 | 140700 | 128915339500 | 242500 | 242500 | 243000 | 242500 | 1120 |
| 281 | 20240503 | 140600 | 128643731000 | 242500 | 242500 | 243000 | 241500 | 15491 |
| 282 | 20240503 | 140500 | 124889768500 | 242000 | 242500 | 242500 | 242000 | 882 |
| 283 | 20240503 | 140400 | 124676234000 | 242000 | 242000 | 242500 | 241500 | 4257 |
| 284 | 20240503 | 140300 | 123646038000 | 242000 | 242000 | 242500 | 242000 | 4330 |
| 285 | 20240503 | 140200 | 122598059500 | 242000 | 242000 | 242500 | 242000 | 4874 |
| 286 | 20240503 | 140100 | 121418497000 | 242000 | 242500 | 242500 | 242000 | 3094 |
| 287 | 20240503 | 140000 | 120669684500 | 242000 | 242000 | 242500 | 242000 | 1064 |
| 288 | 20240503 | 135900 | 120412040500 | 242000 | 242000 | 242500 | 242000 | 826 |
| 289 | 20240503 | 135800 | 120212118500 | 242000 | 242000 | 242500 | 242000 | 1653 |
| 290 | 20240503 | 135700 | 119812078000 | 242000 | 242000 | 242500 | 242000 | 677 |
| 291 | 20240503 | 135600 | 119648230500 | 242000 | 242000 | 242500 | 242000 | 1702 |
| 292 | 20240503 | 135500 | 119236284500 | 242000 | 242500 | 242500 | 242000 | 1008 |
| 293 | 20240503 | 135400 | 118992305000 | 242000 | 242000 | 242500 | 242000 | 1318 |
| 294 | 20240503 | 135300 | 118673279500 | 242000 | 242000 | 242500 | 242000 | 1014 |
| 295 | 20240503 | 135200 | 118427726000 | 242000 | 242000 | 242500 | 242000 | 823 |
| 296 | 20240503 | 135100 | 118228478000 | 242000 | 242500 | 242500 | 242000 | 1170 |
| 297 | 20240503 | 135000 | 117945296000 | 242000 | 242000 | 242500 | 242000 | 624 |
| 298 | 20240503 | 134900 | 117794210500 | 242000 | 242000 | 242500 | 242000 | 1467 |
| 299 | 20240503 | 134800 | 117439030500 | 242000 | 242500 | 243000 | 242000 | 3865 |
| 300 | 20240503 | 134700 | 116502043500 | 243000 | 242500 | 243000 | 242500 | 690 |
| 301 | 20240503 | 134600 | 116334678000 | 242500 | 242500 | 243000 | 242500 | 388 |
| 302 | 20240503 | 134500 | 116240564500 | 243000 | 242500 | 243000 | 242500 | 962 |
| 303 | 20240503 | 134400 | 116007069000 | 242500 | 242500 | 243000 | 242500 | 670 |
| 304 | 20240503 | 134300 | 115844567500 | 242500 | 242500 | 243000 | 242500 | 716 |
| 305 | 20240503 | 134200 | 115670932500 | 242500 | 242500 | 243000 | 242500 | 949 |
| 306 | 20240503 | 134100 | 115440737500 | 242500 | 242500 | 243000 | 242500 | 948 |
| 307 | 20240503 | 134000 | 115210832000 | 242500 | 242500 | 243000 | 242500 | 463 |
| 308 | 20240503 | 133900 | 115098539000 | 242500 | 242500 | 243000 | 242500 | 559 |
| 309 | 20240503 | 133800 | 114962883000 | 243000 | 242500 | 243000 | 242500 | 270 |
| 310 | 20240503 | 133700 | 114897394000 | 242500 | 243000 | 243000 | 242500 | 2466 |
| 311 | 20240503 | 133600 | 114298294000 | 243000 | 243000 | 243500 | 243000 | 456 |
| 312 | 20240503 | 133500 | 114187332500 | 243000 | 243000 | 243500 | 243000 | 1163 |
| 313 | 20240503 | 133400 | 113904651500 | 243000 | 243000 | 243500 | 242500 | 3984 |
| 314 | 20240503 | 133300 | 112936567500 | 242500 | 242500 | 243000 | 242500 | 1256 |
| 315 | 20240503 | 133200 | 112631637500 | 242500 | 242000 | 243000 | 241500 | 11789 |
| 316 | 20240503 | 133100 | 109775680500 | 241500 | 241500 | 242000 | 241500 | 1255 |
| 317 | 20240503 | 133000 | 109472239000 | 241500 | 241500 | 242000 | 241500 | 2617 |
| 318 | 20240503 | 132900 | 108839724500 | 242000 | 241500 | 242000 | 241500 | 1156 |
| 319 | 20240503 | 132800 | 108560397500 | 242000 | 241500 | 242000 | 241500 | 2040 |
| 320 | 20240503 | 132700 | 108067618000 | 242000 | 241500 | 242000 | 241500 | 1145 |
| 321 | 20240503 | 132600 | 107790952000 | 241500 | 241500 | 242000 | 241500 | 2332 |
| 322 | 20240503 | 132500 | 107227622000 | 241500 | 241500 | 242000 | 241500 | 1746 |
| 323 | 20240503 | 132400 | 106805876000 | 241500 | 241500 | 242000 | 241500 | 2073 |
| 324 | 20240503 | 132300 | 106305237500 | 241500 | 242000 | 242500 | 241500 | 11056 |
| 325 | 20240503 | 132200 | 103630023500 | 242000 | 242000 | 242500 | 242000 | 1237 |
| 326 | 20240503 | 132100 | 103330633500 | 242000 | 242000 | 242500 | 242000 | 2036 |
| 327 | 20240503 | 132000 | 102837903500 | 242500 | 242500 | 242500 | 242000 | 1052 |
| 328 | 20240503 | 131900 | 102583269500 | 242500 | 242000 | 242500 | 242000 | 2732 |
| 329 | 20240503 | 131800 | 101922006500 | 242500 | 242500 | 242500 | 242000 | 3998 |
| 330 | 20240503 | 131700 | 100953539000 | 242500 | 243000 | 243000 | 242500 | 4261 |
| 331 | 20240503 | 131600 | 99920228500 | 242500 | 242500 | 243000 | 242500 | 1213 |
| 332 | 20240503 | 131500 | 99626062000 | 242500 | 242500 | 243000 | 242500 | 1859 |
| 333 | 20240503 | 131400 | 99175238000 | 243000 | 242500 | 243000 | 242500 | 1419 |
| 334 | 20240503 | 131300 | 98831100000 | 242500 | 242500 | 243000 | 242500 | 2313 |
| 335 | 20240503 | 131200 | 98269922500 | 242500 | 242500 | 243000 | 242500 | 2365 |
| 336 | 20240503 | 131100 | 97696358000 | 242500 | 242500 | 243000 | 242500 | 1207 |
| 337 | 20240503 | 131000 | 97403623000 | 242500 | 242500 | 243000 | 242500 | 2067 |
| 338 | 20240503 | 130900 | 96902313500 | 243000 | 243000 | 243500 | 242500 | 4228 |
| 339 | 20240503 | 130800 | 95875575500 | 243000 | 243000 | 243500 | 243000 | 1785 |
| 340 | 20240503 | 130700 | 95441802000 | 243000 | 243500 | 243500 | 243000 | 3240 |
| 341 | 20240503 | 130600 | 94654464500 | 243000 | 243500 | 243500 | 243000 | 1033 |
| 342 | 20240503 | 130500 | 94403292500 | 243000 | 243000 | 243500 | 243000 | 1126 |
| 343 | 20240503 | 130400 | 94129249000 | 243000 | 243000 | 243500 | 243000 | 980 |
| 344 | 20240503 | 130300 | 93891087000 | 243000 | 243000 | 243500 | 243000 | 784 |
| 345 | 20240503 | 130200 | 93700501500 | 243500 | 243500 | 243500 | 243000 | 938 |
| 346 | 20240503 | 130100 | 93472336000 | 243000 | 243000 | 243500 | 243000 | 934 |
| 347 | 20240503 | 130000 | 93245358000 | 243500 | 243000 | 243500 | 243000 | 1392 |
| 348 | 20240503 | 125900 | 92906975000 | 243000 | 243000 | 243500 | 243000 | 2742 |
| 349 | 20240503 | 125800 | 92240642000 | 243000 | 243000 | 243500 | 243000 | 867 |
| 350 | 20240503 | 125700 | 92029913500 | 243000 | 243000 | 243500 | 243000 | 2117 |
| 351 | 20240503 | 125600 | 91515179000 | 243000 | 243000 | 243500 | 243000 | 1205 |
| 352 | 20240503 | 125500 | 91222333500 | 243500 | 243000 | 243500 | 243000 | 964 |
| 353 | 20240503 | 125400 | 90988042000 | 243500 | 243000 | 243500 | 243000 | 949 |
| 354 | 20240503 | 125300 | 90757346000 | 243000 | 243000 | 243500 | 243000 | 4482 |
| 355 | 20240503 | 125200 | 89667672500 | 243000 | 243000 | 243500 | 243000 | 3423 |
| 356 | 20240503 | 125100 | 88835869500 | 243000 | 243500 | 243500 | 243000 | 9124 |
| 357 | 20240503 | 125000 | 86616978000 | 243500 | 243500 | 244000 | 243500 | 762 |
| 358 | 20240503 | 124900 | 86431423000 | 243500 | 244000 | 244000 | 243500 | 923 |
| 359 | 20240503 | 124800 | 86206649000 | 244000 | 243500 | 244000 | 243500 | 337 |
| 360 | 20240503 | 124700 | 86124570500 | 243500 | 243500 | 244000 | 243500 | 1561 |
| 361 | 20240503 | 124600 | 85744445000 | 243500 | 243500 | 244000 | 243500 | 386 |
| 362 | 20240503 | 124500 | 85650372500 | 243500 | 243500 | 244000 | 243500 | 247 |
| 363 | 20240503 | 124400 | 85590205000 | 243500 | 244000 | 244000 | 243500 | 1400 |
| 364 | 20240503 | 124300 | 85249183000 | 244000 | 243500 | 244000 | 243500 | 524 |
| 365 | 20240503 | 124200 | 85121371000 | 244000 | 243500 | 244000 | 243500 | 113 |
| 366 | 20240503 | 124100 | 85093833000 | 243500 | 244000 | 244000 | 243500 | 283 |
| 367 | 20240503 | 124000 | 85024866500 | 243500 | 244000 | 244000 | 243500 | 398 |
| 368 | 20240503 | 123900 | 84927792000 | 244000 | 244000 | 244000 | 243500 | 363 |
| 369 | 20240503 | 123800 | 84839282000 | 243500 | 243500 | 244000 | 243500 | 94 |
| 370 | 20240503 | 123700 | 84816376000 | 243500 | 243500 | 244000 | 243500 | 117 |
| 371 | 20240503 | 123600 | 84787864500 | 243500 | 243500 | 244000 | 243500 | 131 |
| 372 | 20240503 | 123500 | 84755952500 | 243500 | 243500 | 244000 | 243500 | 101 |
| 373 | 20240503 | 123400 | 84731351500 | 244000 | 244500 | 244500 | 243500 | 1932 |
| 374 | 20240503 | 123300 | 84259962000 | 244000 | 244000 | 244500 | 244000 | 294 |
| 375 | 20240503 | 123200 | 84188202000 | 244500 | 243500 | 244500 | 243500 | 3906 |
| 376 | 20240503 | 123100 | 83235154500 | 243500 | 243500 | 244000 | 243500 | 343 |
| 377 | 20240503 | 123000 | 83151578000 | 243500 | 243000 | 244000 | 243000 | 4935 |
| 378 | 20240503 | 122900 | 81949593500 | 243500 | 243000 | 243500 | 243000 | 298 |
| 379 | 20240503 | 122800 | 81877115000 | 243500 | 243500 | 244000 | 243000 | 3399 |
| 380 | 20240503 | 122700 | 81049527500 | 243500 | 242500 | 244000 | 242500 | 11173 |
| 381 | 20240503 | 122600 | 78331122500 | 242500 | 243000 | 243000 | 242500 | 1169 |
| 382 | 20240503 | 122500 | 78047385500 | 243000 | 242500 | 243000 | 242500 | 962 |
| 383 | 20240503 | 122400 | 77813958000 | 243000 | 242500 | 243000 | 242500 | 692 |
| 384 | 20240503 | 122300 | 77646001000 | 242500 | 242500 | 243000 | 242500 | 1201 |
| 385 | 20240503 | 122200 | 77354695500 | 242500 | 243500 | 243500 | 242500 | 5920 |
| 386 | 20240503 | 122100 | 75915921000 | 243000 | 243000 | 243500 | 243000 | 987 |
| 387 | 20240503 | 122000 | 75676065500 | 243500 | 243000 | 243500 | 243000 | 1036 |
| 388 | 20240503 | 121900 | 75424219500 | 243500 | 243000 | 243500 | 243000 | 1084 |
| 389 | 20240503 | 121800 | 75160714500 | 243000 | 243000 | 243500 | 243000 | 1291 |
| 390 | 20240503 | 121700 | 74846949500 | 243000 | 243500 | 244000 | 243000 | 8892 |
| 391 | 20240503 | 121600 | 72683558000 | 243500 | 244000 | 244000 | 243500 | 3224 |
| 392 | 20240503 | 121500 | 71898490000 | 243500 | 243500 | 244000 | 243500 | 2529 |
| 393 | 20240503 | 121400 | 71282579500 | 243500 | 244000 | 244500 | 243500 | 5766 |
| 394 | 20240503 | 121300 | 69876024000 | 244000 | 244000 | 244500 | 244000 | 1404 |
| 395 | 20240503 | 121200 | 69533396000 | 244000 | 244000 | 244500 | 244000 | 1582 |
| 396 | 20240503 | 121100 | 69147266000 | 244500 | 244500 | 244500 | 244000 | 1470 |
| 397 | 20240503 | 121000 | 68788451500 | 244500 | 244000 | 244500 | 244000 | 926 |
| 398 | 20240503 | 120900 | 68562474500 | 244000 | 244000 | 244500 | 244000 | 1355 |
| 399 | 20240503 | 120800 | 68231790000 | 244500 | 244500 | 244500 | 244000 | 657 |
| 400 | 20240503 | 120700 | 68071427000 | 244500 | 244500 | 244500 | 244000 | 1015 |
| 401 | 20240503 | 120600 | 67823519500 | 244500 | 244500 | 245000 | 244000 | 5503 |
| 402 | 20240503 | 120500 | 66478227500 | 245000 | 245000 | 245500 | 244500 | 17150 |
| 403 | 20240503 | 120400 | 62277486000 | 245000 | 245000 | 245500 | 245000 | 783 |
| 404 | 20240503 | 120300 | 62085625000 | 245000 | 245000 | 245500 | 245000 | 1554 |
| 405 | 20240503 | 120200 | 61704603500 | 245000 | 245000 | 245500 | 245000 | 610 |
| 406 | 20240503 | 120100 | 61555070000 | 245000 | 245000 | 245500 | 245000 | 576 |
| 407 | 20240503 | 120000 | 61413875500 | 245000 | 245500 | 245500 | 245000 | 452 |
| 408 | 20240503 | 115900 | 61303047000 | 245500 | 245000 | 245500 | 245000 | 755 |
| 409 | 20240503 | 115800 | 61118041500 | 245500 | 245500 | 246000 | 245000 | 510 |
| 410 | 20240503 | 115700 | 60992848500 | 245500 | 245500 | 246000 | 245000 | 1390 |
| 411 | 20240503 | 115600 | 60651615000 | 245500 | 245500 | 246000 | 245500 | 859 |
| 412 | 20240503 | 115500 | 60440722500 | 245500 | 246000 | 246000 | 245500 | 664 |
| 413 | 20240503 | 115400 | 60277701000 | 246000 | 246000 | 246000 | 245500 | 552 |
| 414 | 20240503 | 115300 | 60142157000 | 245500 | 245500 | 246000 | 245500 | 506 |
| 415 | 20240503 | 115200 | 60017930000 | 245500 | 246000 | 246000 | 245500 | 220 |
| 416 | 20240503 | 115100 | 59963874000 | 246000 | 245500 | 246000 | 245000 | 2735 |
| 417 | 20240503 | 115000 | 59292450000 | 246000 | 245500 | 246000 | 245500 | 710 |
| 418 | 20240503 | 114900 | 59118126500 | 246000 | 245500 | 246000 | 245500 | 609 |
| 419 | 20240503 | 114800 | 58968609000 | 246000 | 245500 | 246000 | 245500 | 403 |
| 420 | 20240503 | 114700 | 58869651500 | 245500 | 246000 | 246000 | 245500 | 484 |
| 421 | 20240503 | 114600 | 58750786000 | 246000 | 245500 | 246000 | 245500 | 756 |
| 422 | 20240503 | 114500 | 58565131500 | 245500 | 245500 | 246000 | 245500 | 364 |
| 423 | 20240503 | 114400 | 58475766500 | 246000 | 246000 | 246000 | 245500 | 746 |
| 424 | 20240503 | 114300 | 58292612500 | 245500 | 245500 | 246000 | 245500 | 535 |
| 425 | 20240503 | 114200 | 58161225500 | 245500 | 246000 | 246000 | 245500 | 429 |
| 426 | 20240503 | 114100 | 58055853000 | 245500 | 246000 | 246000 | 245500 | 272 |
| 427 | 20240503 | 114000 | 57989073000 | 245500 | 245500 | 246000 | 245500 | 653 |
| 428 | 20240503 | 113900 | 57828752500 | 246000 | 245500 | 246000 | 245000 | 713 |
| 429 | 20240503 | 113800 | 57653709000 | 245000 | 246000 | 246000 | 245000 | 2380 |
| 430 | 20240503 | 113700 | 57069560000 | 245500 | 245500 | 246000 | 245500 | 437 |
| 431 | 20240503 | 113600 | 56962269500 | 245500 | 246000 | 246000 | 245500 | 695 |
| 432 | 20240503 | 113500 | 56791643500 | 246000 | 245500 | 246000 | 245500 | 323 |
| 433 | 20240503 | 113400 | 56712332500 | 245500 | 245500 | 246000 | 245000 | 3559 |
| 434 | 20240503 | 113300 | 55838707000 | 246000 | 245500 | 246000 | 245500 | 642 |
| 435 | 20240503 | 113200 | 55681081500 | 245500 | 245500 | 246000 | 245000 | 2321 |
| 436 | 20240503 | 113100 | 55111302500 | 245500 | 245500 | 246000 | 245000 | 1479 |
| 437 | 20240503 | 113000 | 54748230000 | 245500 | 245500 | 246000 | 245000 | 4065 |
| 438 | 20240503 | 112900 | 53750330000 | 245000 | 245500 | 246000 | 245000 | 3660 |
| 439 | 20240503 | 112800 | 52851974500 | 245500 | 245500 | 246000 | 245500 | 1415 |
| 440 | 20240503 | 112700 | 52504569000 | 246000 | 245500 | 246000 | 245500 | 1365 |
| 441 | 20240503 | 112600 | 52169443500 | 245500 | 245500 | 246000 | 245500 | 830 |
| 442 | 20240503 | 112500 | 51965637500 | 245500 | 246000 | 246000 | 245500 | 2242 |
| 443 | 20240503 | 112400 | 51414331000 | 245500 | 246000 | 246500 | 245500 | 5019 |
| 444 | 20240503 | 112300 | 50179757500 | 246500 | 246500 | 246500 | 246000 | 8796 |
| 445 | 20240503 | 112200 | 48015466500 | 246500 | 246500 | 247000 | 246000 | 2564 |
| 446 | 20240503 | 112100 | 47383444000 | 247000 | 246500 | 247000 | 246500 | 689 |
| 447 | 20240503 | 112000 | 47213600000 | 246500 | 247000 | 247000 | 246500 | 419 |
| 448 | 20240503 | 111900 | 47110304500 | 247000 | 246500 | 247000 | 246500 | 373 |
| 449 | 20240503 | 111800 | 47018325000 | 246500 | 246500 | 247000 | 246500 | 237 |
| 450 | 20240503 | 111700 | 46959894500 | 246500 | 246500 | 247000 | 246500 | 182 |
| 451 | 20240503 | 111600 | 46915019500 | 246500 | 247000 | 247000 | 246500 | 167 |
| 452 | 20240503 | 111500 | 46873825500 | 247000 | 247000 | 247000 | 246500 | 175 |
| 453 | 20240503 | 111400 | 46830643500 | 246500 | 247000 | 247000 | 246500 | 354 |
| 454 | 20240503 | 111300 | 46743324500 | 247000 | 246500 | 247000 | 246500 | 152 |
| 455 | 20240503 | 111200 | 46705829000 | 246500 | 246500 | 247000 | 246000 | 4815 |
| 456 | 20240503 | 111100 | 45519015500 | 246500 | 246500 | 247000 | 246500 | 502 |
| 457 | 20240503 | 111000 | 45395271000 | 246500 | 247000 | 247000 | 246500 | 441 |
| 458 | 20240503 | 110900 | 45286509500 | 246500 | 246500 | 247000 | 246500 | 1253 |
| 459 | 20240503 | 110800 | 44977637000 | 247000 | 246500 | 247000 | 246500 | 1273 |
| 460 | 20240503 | 110700 | 44663820500 | 246500 | 246500 | 247000 | 246500 | 655 |
| 461 | 20240503 | 110600 | 44502345000 | 246500 | 246500 | 247000 | 246500 | 357 |
| 462 | 20240503 | 110500 | 44414323000 | 246500 | 246500 | 247000 | 246500 | 276 |
| 463 | 20240503 | 110400 | 44346269500 | 247000 | 246500 | 247000 | 246500 | 319 |
| 464 | 20240503 | 110300 | 44267609000 | 246500 | 247000 | 247000 | 246500 | 459 |
| 465 | 20240503 | 110200 | 44154437000 | 247000 | 246500 | 247000 | 246500 | 624 |
| 466 | 20240503 | 110100 | 44000602500 | 246500 | 247000 | 247000 | 246500 | 2079 |
| 467 | 20240503 | 110000 | 43488058000 | 247000 | 246500 | 247000 | 246500 | 686 |
| 468 | 20240503 | 105900 | 43318952500 | 246500 | 247000 | 247000 | 246500 | 1101 |
| 469 | 20240503 | 105800 | 43047149500 | 247000 | 247000 | 247500 | 246500 | 5267 |
| 470 | 20240503 | 105700 | 41746476500 | 247000 | 247000 | 247500 | 247000 | 3424 |
| 471 | 20240503 | 105600 | 40900727000 | 247000 | 247000 | 247500 | 247000 | 766 |
| 472 | 20240503 | 105500 | 40711516500 | 247000 | 247500 | 247500 | 247000 | 1692 |
| 473 | 20240503 | 105400 | 40293577500 | 247500 | 247000 | 247500 | 247000 | 707 |
| 474 | 20240503 | 105300 | 40118906000 | 247000 | 247500 | 247500 | 247000 | 2804 |
| 475 | 20240503 | 105200 | 39425268000 | 248000 | 247500 | 248000 | 247500 | 1053 |
| 476 | 20240503 | 105100 | 39164645500 | 247500 | 247000 | 248000 | 247000 | 4822 |
| 477 | 20240503 | 105000 | 37971220500 | 247000 | 247500 | 248000 | 247000 | 7668 |
| 478 | 20240503 | 104900 | 36073395500 | 247500 | 247500 | 248000 | 247500 | 713 |
| 479 | 20240503 | 104800 | 35896869500 | 247500 | 247500 | 248000 | 247500 | 528 |
| 480 | 20240503 | 104700 | 35766165500 | 247500 | 247500 | 248000 | 247500 | 877 |
| 481 | 20240503 | 104600 | 35549086500 | 247500 | 248000 | 248000 | 247500 | 1375 |
| 482 | 20240503 | 104500 | 35208645000 | 247500 | 248000 | 248000 | 247500 | 598 |
| 483 | 20240503 | 104400 | 35060611500 | 247500 | 247500 | 248000 | 247500 | 626 |
| 484 | 20240503 | 104300 | 34905656000 | 247500 | 248000 | 248000 | 247500 | 668 |
| 485 | 20240503 | 104200 | 34740260500 | 248000 | 248000 | 248500 | 248000 | 4579 |
| 486 | 20240503 | 104100 | 33604614500 | 248000 | 248500 | 249000 | 248000 | 5517 |
| 487 | 20240503 | 104000 | 32234740000 | 248500 | 248500 | 249000 | 248500 | 226 |
| 488 | 20240503 | 103900 | 32178568500 | 248500 | 248500 | 249000 | 248500 | 310 |
| 489 | 20240503 | 103800 | 32101481000 | 248500 | 249000 | 249500 | 248500 | 2383 |
| 490 | 20240503 | 103700 | 31508432500 | 249000 | 249500 | 249500 | 249000 | 154 |
| 491 | 20240503 | 103600 | 31470054000 | 249000 | 249000 | 249500 | 249000 | 355 |
| 492 | 20240503 | 103500 | 31381633000 | 249000 | 249000 | 249500 | 249000 | 135 |
| 493 | 20240503 | 103400 | 31348004000 | 249000 | 249000 | 249500 | 249000 | 98 |
| 494 | 20240503 | 103300 | 31323598000 | 249500 | 249000 | 249500 | 249000 | 101 |
| 495 | 20240503 | 103200 | 31298430000 | 249000 | 249500 | 249500 | 249000 | 284 |
| 496 | 20240503 | 103100 | 31227703500 | 249500 | 249500 | 249500 | 249000 | 456 |
| 497 | 20240503 | 103000 | 31114116500 | 249500 | 249000 | 249500 | 249000 | 402 |
| 498 | 20240503 | 102900 | 31013902500 | 249000 | 249000 | 249500 | 249000 | 87 |
| 499 | 20240503 | 102800 | 30992226000 | 249000 | 249000 | 249500 | 249000 | 110 |
| 500 | 20240503 | 102700 | 30964823500 | 249500 | 249000 | 249500 | 249000 | 155 |
| 501 | 20240503 | 102600 | 30926202500 | 249500 | 249000 | 249500 | 249000 | 82 |
| 502 | 20240503 | 102500 | 30905754500 | 249000 | 249000 | 249500 | 249000 | 164 |
| 503 | 20240503 | 102400 | 30864862500 | 249500 | 250000 | 250000 | 249500 | 2351 |
| 504 | 20240503 | 102300 | 30278261500 | 250000 | 249500 | 250000 | 249500 | 170 |
| 505 | 20240503 | 102200 | 30235824000 | 249500 | 250000 | 250000 | 249500 | 238 |
| 506 | 20240503 | 102100 | 30176418000 | 249500 | 250000 | 250000 | 249000 | 2223 |
| 507 | 20240503 | 102000 | 29621650500 | 250000 | 249000 | 250000 | 248500 | 7273 |
| 508 | 20240503 | 101900 | 27808866000 | 248500 | 249000 | 249000 | 248500 | 1167 |
| 509 | 20240503 | 101800 | 27518836000 | 248500 | 249000 | 249000 | 248500 | 288 |
| 510 | 20240503 | 101700 | 27447224000 | 248500 | 249000 | 249000 | 248500 | 621 |
| 511 | 20240503 | 101600 | 27292877000 | 248500 | 248500 | 249000 | 248500 | 138 |
| 512 | 20240503 | 101500 | 27258576500 | 248500 | 249000 | 249000 | 248500 | 1382 |
| 513 | 20240503 | 101400 | 26915097500 | 249000 | 248500 | 249000 | 248500 | 259 |
| 514 | 20240503 | 101300 | 26850727500 | 248500 | 249000 | 249000 | 248500 | 201 |
| 515 | 20240503 | 101200 | 26800764000 | 248500 | 248500 | 249000 | 248500 | 238 |
| 516 | 20240503 | 101100 | 26741555000 | 248500 | 249000 | 249500 | 248500 | 1144 |
| 517 | 20240503 | 101000 | 26456704000 | 249000 | 249000 | 249500 | 248500 | 4411 |
| 518 | 20240503 | 100900 | 25358501500 | 249000 | 249000 | 249500 | 249000 | 210 |
| 519 | 20240503 | 100800 | 25306182500 | 249000 | 249000 | 249500 | 249000 | 375 |
| 520 | 20240503 | 100700 | 25212785500 | 249000 | 249000 | 249500 | 249000 | 83 |
| 521 | 20240503 | 100600 | 25192116500 | 249000 | 249500 | 249500 | 249000 | 275 |
| 522 | 20240503 | 100500 | 25123629000 | 249500 | 249000 | 249500 | 249000 | 106 |
| 523 | 20240503 | 100400 | 25097213500 | 249000 | 249000 | 249500 | 249000 | 123 |
| 524 | 20240503 | 100300 | 25066573000 | 249000 | 249500 | 249500 | 249000 | 34 |
| 525 | 20240503 | 100200 | 25058101000 | 249500 | 249000 | 249500 | 249000 | 112 |
| 526 | 20240503 | 100100 | 25030200000 | 249500 | 250000 | 250000 | 249500 | 2999 |
| 527 | 20240503 | 100000 | 24281348500 | 250000 | 249500 | 250000 | 249000 | 4467 |
| 528 | 20240503 | 095900 | 23166999000 | 249000 | 249000 | 249500 | 249000 | 130 |
| 529 | 20240503 | 095800 | 23134612000 | 249500 | 249000 | 249500 | 249000 | 227 |
| 530 | 20240503 | 095700 | 23078077000 | 249000 | 249000 | 249500 | 249000 | 209 |
| 531 | 20240503 | 095600 | 23026029500 | 249000 | 250000 | 250000 | 249000 | 2645 |
| 532 | 20240503 | 095500 | 22366102500 | 250000 | 249500 | 250000 | 249500 | 159 |
| 533 | 20240503 | 095400 | 22326394000 | 250000 | 250000 | 250000 | 249500 | 120 |
| 534 | 20240503 | 095300 | 22296435000 | 249500 | 249500 | 250000 | 249500 | 220 |
| 535 | 20240503 | 095200 | 22241534500 | 249500 | 250000 | 250000 | 249500 | 76 |
| 536 | 20240503 | 095100 | 22222556500 | 250000 | 250000 | 250000 | 249500 | 704 |
| 537 | 20240503 | 095000 | 22046603000 | 250000 | 250000 | 250500 | 249500 | 3332 |
| 538 | 20240503 | 094900 | 21213322500 | 249500 | 250000 | 250000 | 249500 | 180 |
| 539 | 20240503 | 094800 | 21168382500 | 250000 | 250000 | 250000 | 249500 | 113 |
| 540 | 20240503 | 094700 | 21140168500 | 249500 | 249500 | 250000 | 249000 | 1453 |
| 541 | 20240503 | 094600 | 20777613500 | 249000 | 249500 | 250000 | 249000 | 900 |
| 542 | 20240503 | 094500 | 20553068000 | 249500 | 249500 | 250500 | 249500 | 707 |
| 543 | 20240503 | 094400 | 20376323500 | 250000 | 249500 | 250000 | 249500 | 2805 |
| 544 | 20240503 | 094300 | 19675253000 | 249500 | 250000 | 250000 | 249500 | 191 |
| 545 | 20240503 | 094200 | 19627564000 | 250000 | 249500 | 250000 | 249500 | 203 |
| 546 | 20240503 | 094100 | 19576888000 | 249500 | 249500 | 250500 | 249000 | 6075 |
| 547 | 20240503 | 094000 | 18058853000 | 249500 | 249000 | 249500 | 249000 | 1598 |
| 548 | 20240503 | 093900 | 17660561500 | 249000 | 248500 | 249000 | 248500 | 407 |
| 549 | 20240503 | 093800 | 17559272500 | 248500 | 249000 | 249000 | 248500 | 176 |
| 550 | 20240503 | 093700 | 17515490500 | 248500 | 249000 | 249500 | 248500 | 2156 |
| 551 | 20240503 | 093600 | 16978899000 | 249000 | 249000 | 249000 | 248500 | 136 |
| 552 | 20240503 | 093500 | 16945086000 | 249000 | 249000 | 249000 | 248500 | 66 |
| 553 | 20240503 | 093400 | 16928674000 | 248500 | 249000 | 249000 | 248500 | 470 |
| 554 | 20240503 | 093300 | 16811762500 | 249000 | 248500 | 249000 | 248500 | 125 |
| 555 | 20240503 | 093200 | 16780671000 | 248500 | 249000 | 249000 | 248500 | 637 |
| 556 | 20240503 | 093100 | 16622253000 | 248500 | 249000 | 249000 | 248500 | 464 |
| 557 | 20240503 | 093000 | 16506768000 | 249000 | 249000 | 249000 | 248500 | 1186 |
| 558 | 20240503 | 092900 | 16211473500 | 249000 | 249000 | 249000 | 248500 | 230 |
| 559 | 20240503 | 092800 | 16154313000 | 249000 | 248500 | 249000 | 248500 | 355 |
| 560 | 20240503 | 092700 | 16066086000 | 249000 | 249000 | 249000 | 248500 | 1384 |
| 561 | 20240503 | 092600 | 15722139500 | 248500 | 249000 | 249000 | 248500 | 1289 |
| 562 | 20240503 | 092500 | 15401781500 | 249000 | 249000 | 249000 | 248500 | 341 |
| 563 | 20240503 | 092400 | 15316984000 | 248500 | 248500 | 249000 | 248500 | 1306 |
| 564 | 20240503 | 092300 | 14991875000 | 248500 | 249000 | 249000 | 248500 | 410 |
| 565 | 20240503 | 092200 | 14889955000 | 249000 | 249000 | 249000 | 248500 | 271 |
| 566 | 20240503 | 092100 | 14822599000 | 249000 | 249000 | 249500 | 248500 | 2178 |
| 567 | 20240503 | 092000 | 14280224000 | 249000 | 249000 | 249000 | 248500 | 1495 |
| 568 | 20240503 | 091900 | 13907987500 | 249000 | 249000 | 249000 | 248500 | 341 |
| 569 | 20240503 | 091800 | 13823238500 | 249000 | 248500 | 249000 | 248500 | 312 |
| 570 | 20240503 | 091700 | 13745683500 | 248500 | 249000 | 249000 | 248500 | 229 |
| 571 | 20240503 | 091600 | 13688703500 | 249000 | 248500 | 249000 | 248500 | 394 |
| 572 | 20240503 | 091500 | 13590758000 | 248500 | 248500 | 249000 | 248500 | 589 |
| 573 | 20240503 | 091400 | 13444348500 | 248500 | 249000 | 249000 | 248500 | 593 |
| 574 | 20240503 | 091300 | 13296844000 | 248500 | 249000 | 249000 | 248500 | 1118 |
| 575 | 20240503 | 091200 | 13018690500 | 249000 | 250000 | 250000 | 248500 | 2845 |
| 576 | 20240503 | 091100 | 12309621500 | 250000 | 249500 | 250000 | 249000 | 1155 |
| 577 | 20240503 | 091000 | 12021455000 | 249500 | 248500 | 250000 | 248000 | 6133 |
| 578 | 20240503 | 090900 | 10494850000 | 248500 | 248000 | 248500 | 248000 | 625 |
| 579 | 20240503 | 090800 | 10339786000 | 248500 | 249000 | 249000 | 248000 | 4774 |
| 580 | 20240503 | 090700 | 9154562000 | 249000 | 248500 | 249000 | 248500 | 309 |
| 581 | 20240503 | 090600 | 9077698500 | 249000 | 249500 | 249500 | 248500 | 500 |
| 582 | 20240503 | 090500 | 8953255500 | 249000 | 248000 | 249000 | 248000 | 2877 |
| 583 | 20240503 | 090400 | 8238020500 | 248500 | 248500 | 248500 | 248000 | 4768 |
| 584 | 20240503 | 090300 | 7054108000 | 248500 | 249000 | 249500 | 248500 | 5867 |
| 585 | 20240503 | 090200 | 5593478500 | 249500 | 249000 | 249500 | 249000 | 4627 |
| 586 | 20240503 | 090100 | 4441069000 | 249500 | 249500 | 250500 | 249000 | 5263 |
| 587 | 20240503 | 090000 | 3127014500 | 249500 | 250000 | 250500 | 249500 | 12145 |