37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 193300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 3 | 20240503 | 193200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 4 | 20240503 | 193100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 5 | 20240503 | 193000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 6 | 20240503 | 192900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 7 | 20240503 | 192800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 8 | 20240503 | 192700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 9 | 20240503 | 192600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 10 | 20240503 | 192500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 11 | 20240503 | 192400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 12 | 20240503 | 192300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 13 | 20240503 | 192200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 14 | 20240503 | 192100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 15 | 20240503 | 192000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 16 | 20240503 | 191900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 17 | 20240503 | 191800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 18 | 20240503 | 191700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 19 | 20240503 | 191600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 20 | 20240503 | 191500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 21 | 20240503 | 191400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 22 | 20240503 | 191300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 23 | 20240503 | 191200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 24 | 20240503 | 191100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 25 | 20240503 | 191000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 26 | 20240503 | 190900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 27 | 20240503 | 190800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 28 | 20240503 | 190700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 29 | 20240503 | 190600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 30 | 20240503 | 190500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 31 | 20240503 | 190400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 32 | 20240503 | 190300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 33 | 20240503 | 190200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 34 | 20240503 | 190100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 35 | 20240503 | 190000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 36 | 20240503 | 185900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 37 | 20240503 | 185800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 38 | 20240503 | 185700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 39 | 20240503 | 185600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 40 | 20240503 | 185500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 41 | 20240503 | 185400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 42 | 20240503 | 185300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 43 | 20240503 | 185200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 44 | 20240503 | 185100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 45 | 20240503 | 185000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 46 | 20240503 | 184900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 47 | 20240503 | 184800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 48 | 20240503 | 184700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 49 | 20240503 | 184600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 50 | 20240503 | 184500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 51 | 20240503 | 184400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 52 | 20240503 | 184300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 53 | 20240503 | 184200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 54 | 20240503 | 184100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 55 | 20240503 | 184000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 56 | 20240503 | 183900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 57 | 20240503 | 183800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 58 | 20240503 | 183700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 59 | 20240503 | 183600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 60 | 20240503 | 183500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 61 | 20240503 | 183400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 62 | 20240503 | 183300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 63 | 20240503 | 183200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 64 | 20240503 | 183100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 65 | 20240503 | 183000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 66 | 20240503 | 182900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 67 | 20240503 | 182800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 68 | 20240503 | 182700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 69 | 20240503 | 182600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 70 | 20240503 | 182500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 71 | 20240503 | 182400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 72 | 20240503 | 182300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 73 | 20240503 | 182200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 74 | 20240503 | 182100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 75 | 20240503 | 182000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 76 | 20240503 | 181900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 77 | 20240503 | 181800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 78 | 20240503 | 181700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 79 | 20240503 | 181600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 80 | 20240503 | 181500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 81 | 20240503 | 181400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 82 | 20240503 | 181300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 83 | 20240503 | 181200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 84 | 20240503 | 181100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 85 | 20240503 | 181000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 86 | 20240503 | 180900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 87 | 20240503 | 180800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 88 | 20240503 | 180700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 89 | 20240503 | 180600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 90 | 20240503 | 180500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 91 | 20240503 | 180400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 92 | 20240503 | 180300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 93 | 20240503 | 180200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 94 | 20240503 | 180100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 95 | 20240503 | 180000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 96 | 20240503 | 175900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 97 | 20240503 | 175800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 98 | 20240503 | 175700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 99 | 20240503 | 175600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 100 | 20240503 | 175500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 101 | 20240503 | 175400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 102 | 20240503 | 175300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 103 | 20240503 | 175200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 104 | 20240503 | 175100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 105 | 20240503 | 175000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 106 | 20240503 | 174900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 107 | 20240503 | 174800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 108 | 20240503 | 174700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 109 | 20240503 | 174600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 110 | 20240503 | 174500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 111 | 20240503 | 174400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 112 | 20240503 | 174300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 113 | 20240503 | 174200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 114 | 20240503 | 174100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 115 | 20240503 | 174000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 116 | 20240503 | 173900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 117 | 20240503 | 173800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 118 | 20240503 | 173700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 119 | 20240503 | 173600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 120 | 20240503 | 173500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 121 | 20240503 | 173400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 122 | 20240503 | 173300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 123 | 20240503 | 173200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 124 | 20240503 | 173100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 125 | 20240503 | 173000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 126 | 20240503 | 172900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 127 | 20240503 | 172800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 128 | 20240503 | 172700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 129 | 20240503 | 172600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 130 | 20240503 | 172500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 131 | 20240503 | 172400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 132 | 20240503 | 172300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 133 | 20240503 | 172200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 134 | 20240503 | 172100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 135 | 20240503 | 172000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 136 | 20240503 | 171900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 137 | 20240503 | 171800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 138 | 20240503 | 171700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 139 | 20240503 | 171600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 140 | 20240503 | 171500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 141 | 20240503 | 171400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 142 | 20240503 | 171300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 143 | 20240503 | 171200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 144 | 20240503 | 171100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 145 | 20240503 | 171000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 146 | 20240503 | 170900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 147 | 20240503 | 170800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 148 | 20240503 | 170700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 149 | 20240503 | 170600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 150 | 20240503 | 170500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 151 | 20240503 | 170400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 152 | 20240503 | 170300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 153 | 20240503 | 170200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 154 | 20240503 | 170100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 155 | 20240503 | 170000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 156 | 20240503 | 165900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 157 | 20240503 | 165800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 158 | 20240503 | 165700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 159 | 20240503 | 165600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 160 | 20240503 | 165500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 161 | 20240503 | 165400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 162 | 20240503 | 165300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 163 | 20240503 | 165200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 164 | 20240503 | 165100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 165 | 20240503 | 165000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 166 | 20240503 | 164900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 167 | 20240503 | 164800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 168 | 20240503 | 164700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 169 | 20240503 | 164600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 170 | 20240503 | 164500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 171 | 20240503 | 164400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 172 | 20240503 | 164300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 173 | 20240503 | 164200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 174 | 20240503 | 164100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 175 | 20240503 | 164000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 176 | 20240503 | 163900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 177 | 20240503 | 163800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 178 | 20240503 | 163700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 179 | 20240503 | 163600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 180 | 20240503 | 163500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 181 | 20240503 | 163400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 182 | 20240503 | 163300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 183 | 20240503 | 163200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 184 | 20240503 | 163100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 185 | 20240503 | 163000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 186 | 20240503 | 162900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 187 | 20240503 | 162800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 188 | 20240503 | 162700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 189 | 20240503 | 162600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 190 | 20240503 | 162500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 191 | 20240503 | 162400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 192 | 20240503 | 162300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 193 | 20240503 | 162200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 194 | 20240503 | 162100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 195 | 20240503 | 162000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 196 | 20240503 | 161900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 197 | 20240503 | 161800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 198 | 20240503 | 161700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 199 | 20240503 | 161600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 200 | 20240503 | 161500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 201 | 20240503 | 161400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 202 | 20240503 | 161300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 203 | 20240503 | 161200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 204 | 20240503 | 161100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 205 | 20240503 | 161000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 206 | 20240503 | 160900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 207 | 20240503 | 160800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 208 | 20240503 | 160700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 209 | 20240503 | 160600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 210 | 20240503 | 160500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 211 | 20240503 | 160400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 212 | 20240503 | 160300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 213 | 20240503 | 160200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 214 | 20240503 | 160100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 215 | 20240503 | 160000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 216 | 20240503 | 155900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 217 | 20240503 | 155800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 218 | 20240503 | 155700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 219 | 20240503 | 155600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 220 | 20240503 | 155500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 221 | 20240503 | 155400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 222 | 20240503 | 155300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 223 | 20240503 | 155200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 224 | 20240503 | 155100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 225 | 20240503 | 155000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 226 | 20240503 | 154900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 227 | 20240503 | 154800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 228 | 20240503 | 154700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 229 | 20240503 | 154600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 230 | 20240503 | 154500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 231 | 20240503 | 154400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 232 | 20240503 | 154300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 233 | 20240503 | 154200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 234 | 20240503 | 154100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 235 | 20240503 | 154000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 236 | 20240503 | 153900 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 237 | 20240503 | 153800 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 238 | 20240503 | 153700 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 239 | 20240503 | 153600 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 240 | 20240503 | 153500 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 241 | 20240503 | 153400 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 242 | 20240503 | 153300 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 243 | 20240503 | 153200 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 244 | 20240503 | 153100 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 245 | 20240503 | 153000 | 41041497500 | 432000 | 432000 | 432000 | 432000 | 10553 |
| 246 | 20240503 | 152900 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 247 | 20240503 | 152800 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 248 | 20240503 | 152700 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 249 | 20240503 | 152600 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 250 | 20240503 | 152500 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 251 | 20240503 | 152400 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 252 | 20240503 | 152300 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 253 | 20240503 | 152200 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 254 | 20240503 | 152100 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 255 | 20240503 | 152000 | 36482601500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 256 | 20240503 | 151900 | 36482601500 | 428500 | 428500 | 429500 | 428000 | 1036 |
| 257 | 20240503 | 151800 | 36037857000 | 428500 | 429000 | 429500 | 428500 | 1205 |
| 258 | 20240503 | 151700 | 35520937000 | 429000 | 428500 | 429000 | 428000 | 1166 |
| 259 | 20240503 | 151600 | 35021108500 | 428500 | 428500 | 429000 | 428000 | 1005 |
| 260 | 20240503 | 151500 | 34590363000 | 428500 | 428000 | 429000 | 428000 | 562 |
| 261 | 20240503 | 151400 | 34349318000 | 428500 | 428500 | 429000 | 428000 | 1187 |
| 262 | 20240503 | 151300 | 33840726500 | 428000 | 428000 | 428500 | 427500 | 1414 |
| 263 | 20240503 | 151200 | 33235128000 | 428000 | 427500 | 428000 | 427500 | 435 |
| 264 | 20240503 | 151100 | 33048953500 | 427500 | 427500 | 428000 | 427500 | 684 |
| 265 | 20240503 | 151000 | 32756482000 | 427500 | 426000 | 427500 | 426000 | 1089 |
| 266 | 20240503 | 150900 | 32291115000 | 426000 | 426000 | 427000 | 425500 | 1392 |
| 267 | 20240503 | 150800 | 31697688500 | 426000 | 425500 | 426000 | 425000 | 282 |
| 268 | 20240503 | 150700 | 31577710000 | 425500 | 425000 | 426000 | 425000 | 732 |
| 269 | 20240503 | 150600 | 31266350000 | 425000 | 425000 | 425000 | 424500 | 161 |
| 270 | 20240503 | 150500 | 31197939000 | 424500 | 425000 | 425000 | 424500 | 426 |
| 271 | 20240503 | 150400 | 31016889500 | 425000 | 425000 | 425500 | 424500 | 577 |
| 272 | 20240503 | 150300 | 30771651500 | 425500 | 425000 | 425500 | 425000 | 439 |
| 273 | 20240503 | 150200 | 30585067000 | 425000 | 424500 | 425000 | 424500 | 303 |
| 274 | 20240503 | 150100 | 30456317000 | 424500 | 424500 | 424500 | 424000 | 369 |
| 275 | 20240503 | 150000 | 30299686500 | 424500 | 424500 | 424500 | 424000 | 165 |
| 276 | 20240503 | 145900 | 30229692500 | 424500 | 425000 | 425500 | 424500 | 161 |
| 277 | 20240503 | 145800 | 30161321500 | 425000 | 425000 | 425500 | 424500 | 64 |
| 278 | 20240503 | 145700 | 30134099000 | 424500 | 425000 | 425500 | 424000 | 456 |
| 279 | 20240503 | 145600 | 29940392500 | 425000 | 424000 | 425000 | 424000 | 382 |
| 280 | 20240503 | 145500 | 29778225000 | 424500 | 424500 | 424500 | 424000 | 59 |
| 281 | 20240503 | 145400 | 29753194500 | 424500 | 424500 | 424500 | 424000 | 24 |
| 282 | 20240503 | 145300 | 29743008000 | 424500 | 424500 | 424500 | 424500 | 7 |
| 283 | 20240503 | 145200 | 29740036500 | 424500 | 424000 | 424500 | 424000 | 65 |
| 284 | 20240503 | 145100 | 29712449500 | 424500 | 424500 | 424500 | 424000 | 39 |
| 285 | 20240503 | 145000 | 29695909000 | 424500 | 425000 | 425000 | 424000 | 252 |
| 286 | 20240503 | 144900 | 29588921500 | 424000 | 425000 | 425000 | 424000 | 77 |
| 287 | 20240503 | 144800 | 29556232000 | 425000 | 424000 | 425000 | 424000 | 537 |
| 288 | 20240503 | 144700 | 29328240000 | 424500 | 424500 | 424500 | 424000 | 21 |
| 289 | 20240503 | 144600 | 29319333000 | 424500 | 424500 | 424500 | 424000 | 43 |
| 290 | 20240503 | 144500 | 29301095500 | 424500 | 424500 | 424500 | 424000 | 21 |
| 291 | 20240503 | 144400 | 29292182000 | 424500 | 424500 | 424500 | 424000 | 26 |
| 292 | 20240503 | 144300 | 29281146000 | 424500 | 424000 | 424500 | 423500 | 188 |
| 293 | 20240503 | 144200 | 29201425500 | 424000 | 424000 | 424000 | 423500 | 71 |
| 294 | 20240503 | 144100 | 29171323000 | 424000 | 424000 | 424000 | 423500 | 254 |
| 295 | 20240503 | 144000 | 29063643000 | 424000 | 424000 | 424000 | 423500 | 76 |
| 296 | 20240503 | 143900 | 29031419500 | 424000 | 423500 | 424000 | 423500 | 95 |
| 297 | 20240503 | 143800 | 28991149500 | 423500 | 424000 | 424000 | 423500 | 49 |
| 298 | 20240503 | 143700 | 28970385500 | 423500 | 424000 | 424000 | 423500 | 30 |
| 299 | 20240503 | 143600 | 28957671500 | 424000 | 423500 | 424000 | 423500 | 76 |
| 300 | 20240503 | 143500 | 28925483000 | 423500 | 424000 | 424000 | 423500 | 105 |
| 301 | 20240503 | 143400 | 28880968000 | 424000 | 424000 | 424000 | 424000 | 2 |
| 302 | 20240503 | 143300 | 28880120000 | 423500 | 424000 | 424000 | 423500 | 7 |
| 303 | 20240503 | 143200 | 28877153500 | 424000 | 423500 | 424000 | 423000 | 55 |
| 304 | 20240503 | 143100 | 28853872000 | 423500 | 423500 | 424000 | 423500 | 75 |
| 305 | 20240503 | 143000 | 28822107000 | 423000 | 424000 | 424000 | 423000 | 420 |
| 306 | 20240503 | 142900 | 28644199500 | 424000 | 423500 | 424000 | 423500 | 18 |
| 307 | 20240503 | 142800 | 28636570500 | 423500 | 424000 | 424000 | 423500 | 489 |
| 308 | 20240503 | 142700 | 28429455500 | 424000 | 424000 | 424000 | 424000 | 32 |
| 309 | 20240503 | 142600 | 28415887500 | 424000 | 424000 | 424000 | 424000 | 32 |
| 310 | 20240503 | 142500 | 28402319500 | 423500 | 423500 | 423500 | 423500 | 3 |
| 311 | 20240503 | 142400 | 28401049000 | 424000 | 424500 | 424500 | 423500 | 221 |
| 312 | 20240503 | 142300 | 28307246000 | 425000 | 425000 | 425000 | 424500 | 5 |
| 313 | 20240503 | 142200 | 28305122500 | 425000 | 424000 | 425000 | 424000 | 267 |
| 314 | 20240503 | 142100 | 28191869000 | 423500 | 424000 | 424000 | 423500 | 67 |
| 315 | 20240503 | 142000 | 28163481500 | 423500 | 424000 | 424000 | 423500 | 9 |
| 316 | 20240503 | 141900 | 28159669500 | 423500 | 424000 | 424000 | 423500 | 12 |
| 317 | 20240503 | 141800 | 28154584500 | 423500 | 423500 | 423500 | 423500 | 31 |
| 318 | 20240503 | 141700 | 28141456000 | 424000 | 423500 | 424000 | 423500 | 43 |
| 319 | 20240503 | 141600 | 28123234500 | 423500 | 423500 | 424000 | 423500 | 29 |
| 320 | 20240503 | 141500 | 28110950000 | 423500 | 423500 | 424000 | 423500 | 13 |
| 321 | 20240503 | 141400 | 28105440500 | 424000 | 423500 | 424000 | 423500 | 54 |
| 322 | 20240503 | 141300 | 28082561500 | 423500 | 424000 | 424000 | 423500 | 125 |
| 323 | 20240503 | 141200 | 28029578000 | 424000 | 424500 | 424500 | 424000 | 25 |
| 324 | 20240503 | 141100 | 28018977000 | 424500 | 424500 | 424500 | 424000 | 73 |
| 325 | 20240503 | 141000 | 27988021000 | 424000 | 424500 | 424500 | 424000 | 35 |
| 326 | 20240503 | 140900 | 27973174500 | 424500 | 425000 | 425000 | 424000 | 167 |
| 327 | 20240503 | 140800 | 27902277000 | 425000 | 425000 | 425000 | 424500 | 52 |
| 328 | 20240503 | 140700 | 27880180000 | 424500 | 424500 | 425500 | 424500 | 34 |
| 329 | 20240503 | 140600 | 27865740500 | 425500 | 424500 | 425500 | 424500 | 118 |
| 330 | 20240503 | 140500 | 27815558000 | 425500 | 425000 | 425500 | 425000 | 25 |
| 331 | 20240503 | 140400 | 27804929500 | 424500 | 425500 | 425500 | 424500 | 181 |
| 332 | 20240503 | 140300 | 27728000000 | 426500 | 426000 | 426500 | 425000 | 140 |
| 333 | 20240503 | 140200 | 27668385500 | 426000 | 425500 | 427000 | 425500 | 943 |
| 334 | 20240503 | 140100 | 27266696000 | 425000 | 424500 | 425500 | 424500 | 179 |
| 335 | 20240503 | 140000 | 27190611000 | 425000 | 425000 | 425000 | 424500 | 75 |
| 336 | 20240503 | 135900 | 27158740000 | 425000 | 424500 | 425000 | 424500 | 115 |
| 337 | 20240503 | 135800 | 27109877000 | 425000 | 425000 | 425000 | 424500 | 302 |
| 338 | 20240503 | 135700 | 26981527500 | 424500 | 424500 | 425000 | 424500 | 14 |
| 339 | 20240503 | 135600 | 26975583500 | 424500 | 425000 | 425000 | 424500 | 87 |
| 340 | 20240503 | 135500 | 26938641000 | 425000 | 424000 | 425000 | 424000 | 145 |
| 341 | 20240503 | 135400 | 26877101500 | 424000 | 424500 | 425000 | 424000 | 93 |
| 342 | 20240503 | 135300 | 26837620500 | 424500 | 425000 | 425000 | 424500 | 9 |
| 343 | 20240503 | 135200 | 26833799500 | 425000 | 424500 | 425000 | 424500 | 34 |
| 344 | 20240503 | 135100 | 26819359500 | 425000 | 424500 | 425000 | 424500 | 18 |
| 345 | 20240503 | 135000 | 26811711000 | 424500 | 424500 | 425000 | 424500 | 108 |
| 346 | 20240503 | 134900 | 26765863500 | 424500 | 424500 | 425000 | 424500 | 86 |
| 347 | 20240503 | 134800 | 26729356000 | 424500 | 424500 | 424500 | 424000 | 44 |
| 348 | 20240503 | 134700 | 26710678500 | 424500 | 425000 | 425000 | 424500 | 347 |
| 349 | 20240503 | 134600 | 26563311500 | 425000 | 424500 | 425000 | 424500 | 30 |
| 350 | 20240503 | 134500 | 26550568500 | 424500 | 424500 | 425000 | 424500 | 111 |
| 351 | 20240503 | 134400 | 26503424500 | 424500 | 423000 | 424500 | 423000 | 409 |
| 352 | 20240503 | 134300 | 26330019000 | 423000 | 423500 | 423500 | 423000 | 20 |
| 353 | 20240503 | 134200 | 26321551000 | 423500 | 423000 | 423500 | 423000 | 35 |
| 354 | 20240503 | 134100 | 26306736000 | 423000 | 423000 | 423000 | 422500 | 211 |
| 355 | 20240503 | 134000 | 26217534000 | 422500 | 422000 | 422500 | 422000 | 560 |
| 356 | 20240503 | 133900 | 25980941000 | 422500 | 422000 | 422500 | 422000 | 54 |
| 357 | 20240503 | 133800 | 25958145000 | 422000 | 422000 | 422500 | 422000 | 87 |
| 358 | 20240503 | 133700 | 25921408500 | 422000 | 422500 | 422500 | 422000 | 529 |
| 359 | 20240503 | 133600 | 25698165500 | 422000 | 422000 | 422500 | 422000 | 73 |
| 360 | 20240503 | 133500 | 25667357500 | 422000 | 422500 | 422500 | 422000 | 338 |
| 361 | 20240503 | 133400 | 25524556000 | 422500 | 422500 | 422500 | 422500 | 31 |
| 362 | 20240503 | 133300 | 25511458500 | 422500 | 422500 | 422500 | 422500 | 45 |
| 363 | 20240503 | 133200 | 25492446000 | 422500 | 422500 | 422500 | 422500 | 21 |
| 364 | 20240503 | 133100 | 25483573500 | 423000 | 422500 | 423000 | 422500 | 15 |
| 365 | 20240503 | 133000 | 25477235500 | 422500 | 423000 | 423000 | 422500 | 31 |
| 366 | 20240503 | 132900 | 25464136500 | 423000 | 422500 | 423000 | 422500 | 89 |
| 367 | 20240503 | 132800 | 25426529500 | 422500 | 423000 | 423000 | 422500 | 22 |
| 368 | 20240503 | 132700 | 25417234000 | 422500 | 423000 | 423000 | 422500 | 70 |
| 369 | 20240503 | 132600 | 25387642500 | 423000 | 423000 | 423500 | 423000 | 393 |
| 370 | 20240503 | 132500 | 25221400000 | 423000 | 423000 | 423000 | 423000 | 53 |
| 371 | 20240503 | 132400 | 25198981000 | 423000 | 423000 | 423500 | 423000 | 54 |
| 372 | 20240503 | 132300 | 25176132000 | 423500 | 423000 | 423500 | 423000 | 20 |
| 373 | 20240503 | 132200 | 25167665000 | 423500 | 423500 | 423500 | 423000 | 75 |
| 374 | 20240503 | 132100 | 25135931500 | 423500 | 423000 | 423500 | 423000 | 76 |
| 375 | 20240503 | 132000 | 25103761000 | 423500 | 423000 | 423500 | 423000 | 15 |
| 376 | 20240503 | 131900 | 25097413000 | 423000 | 423000 | 423500 | 423000 | 37 |
| 377 | 20240503 | 131800 | 25081755500 | 423000 | 423500 | 423500 | 423000 | 16 |
| 378 | 20240503 | 131700 | 25074986000 | 423500 | 423500 | 423500 | 423000 | 51 |
| 379 | 20240503 | 131600 | 25053407500 | 423500 | 423000 | 423500 | 423000 | 17 |
| 380 | 20240503 | 131500 | 25046210000 | 423000 | 423000 | 423000 | 423000 | 27 |
| 381 | 20240503 | 131400 | 25034789000 | 423000 | 423000 | 423500 | 423000 | 22 |
| 382 | 20240503 | 131300 | 25025481500 | 423500 | 423500 | 423500 | 423500 | 12 |
| 383 | 20240503 | 131200 | 25020399500 | 423500 | 423000 | 423500 | 423000 | 66 |
| 384 | 20240503 | 131100 | 24992472500 | 423000 | 423500 | 423500 | 423000 | 56 |
| 385 | 20240503 | 131000 | 24968782500 | 423000 | 423000 | 423500 | 423000 | 135 |
| 386 | 20240503 | 130900 | 24911673500 | 423000 | 423000 | 423500 | 423000 | 16 |
| 387 | 20240503 | 130800 | 24904902000 | 423000 | 423500 | 423500 | 423000 | 264 |
| 388 | 20240503 | 130700 | 24793102000 | 423500 | 423500 | 423500 | 423500 | 26 |
| 389 | 20240503 | 130600 | 24782091000 | 423500 | 423500 | 424000 | 423500 | 10 |
| 390 | 20240503 | 130500 | 24777854000 | 424000 | 423500 | 424000 | 423500 | 53 |
| 391 | 20240503 | 130400 | 24755404500 | 424000 | 424000 | 424000 | 423500 | 44 |
| 392 | 20240503 | 130300 | 24736764500 | 424000 | 424000 | 424000 | 423500 | 23 |
| 393 | 20240503 | 130200 | 24727019500 | 424000 | 423500 | 424000 | 423500 | 62 |
| 394 | 20240503 | 130100 | 24700752000 | 424000 | 424000 | 424000 | 423500 | 18 |
| 395 | 20240503 | 130000 | 24693120500 | 423500 | 423500 | 424000 | 423500 | 62 |
| 396 | 20240503 | 125900 | 24666859500 | 424000 | 424000 | 424000 | 423500 | 208 |
| 397 | 20240503 | 125800 | 24578668500 | 424000 | 424000 | 424000 | 423500 | 313 |
| 398 | 20240503 | 125700 | 24445959000 | 423500 | 423500 | 424000 | 423500 | 23 |
| 399 | 20240503 | 125600 | 24436208500 | 424000 | 423500 | 424000 | 423500 | 31 |
| 400 | 20240503 | 125500 | 24423070500 | 423500 | 424000 | 424000 | 423500 | 89 |
| 401 | 20240503 | 125400 | 24385336500 | 424000 | 423500 | 424000 | 423000 | 92 |
| 402 | 20240503 | 125300 | 24346368500 | 423000 | 423500 | 423500 | 423000 | 48 |
| 403 | 20240503 | 125200 | 24326046000 | 423500 | 423000 | 423500 | 423000 | 42 |
| 404 | 20240503 | 125100 | 24308269000 | 423000 | 423500 | 423500 | 423000 | 47 |
| 405 | 20240503 | 125000 | 24288366500 | 423500 | 423000 | 423500 | 423000 | 45 |
| 406 | 20240503 | 124900 | 24269311000 | 423000 | 423000 | 423500 | 423000 | 63 |
| 407 | 20240503 | 124800 | 24242641500 | 423000 | 423500 | 423500 | 423000 | 109 |
| 408 | 20240503 | 124700 | 24196483500 | 423000 | 423500 | 423500 | 423000 | 29 |
| 409 | 20240503 | 124600 | 24184207500 | 423500 | 423000 | 423500 | 423000 | 8 |
| 410 | 20240503 | 124500 | 24180822500 | 423500 | 423000 | 423500 | 423000 | 13 |
| 411 | 20240503 | 124400 | 24175322500 | 423000 | 424000 | 424000 | 422500 | 325 |
| 412 | 20240503 | 124300 | 24037838500 | 423500 | 424000 | 424000 | 423500 | 26 |
| 413 | 20240503 | 124200 | 24026818000 | 424000 | 423000 | 424000 | 423000 | 99 |
| 414 | 20240503 | 124100 | 23984862000 | 423500 | 424000 | 424000 | 422500 | 447 |
| 415 | 20240503 | 124000 | 23795603000 | 424000 | 424000 | 424500 | 424000 | 141 |
| 416 | 20240503 | 123900 | 23735803000 | 424000 | 424000 | 424000 | 423500 | 82 |
| 417 | 20240503 | 123800 | 23701039000 | 424000 | 423500 | 424000 | 423500 | 27 |
| 418 | 20240503 | 123700 | 23689594000 | 423500 | 423500 | 424000 | 423500 | 23 |
| 419 | 20240503 | 123600 | 23679852000 | 423500 | 424000 | 424000 | 423500 | 20 |
| 420 | 20240503 | 123500 | 23671381000 | 423500 | 423000 | 423500 | 423000 | 8 |
| 421 | 20240503 | 123400 | 23667994000 | 423000 | 425000 | 425000 | 423000 | 808 |
| 422 | 20240503 | 123300 | 23325273000 | 425000 | 425000 | 425000 | 424500 | 29 |
| 423 | 20240503 | 123200 | 23312950000 | 424500 | 425000 | 425000 | 424500 | 12 |
| 424 | 20240503 | 123100 | 23307851500 | 425000 | 425000 | 425000 | 424500 | 51 |
| 425 | 20240503 | 123000 | 23286179000 | 425000 | 425000 | 425000 | 424500 | 19 |
| 426 | 20240503 | 122900 | 23278106000 | 424500 | 425000 | 425000 | 424500 | 15 |
| 427 | 20240503 | 122800 | 23271733500 | 425000 | 424500 | 425000 | 424500 | 156 |
| 428 | 20240503 | 122700 | 23205496500 | 424500 | 425000 | 425000 | 424500 | 182 |
| 429 | 20240503 | 122600 | 23128149000 | 425000 | 425000 | 425000 | 424500 | 81 |
| 430 | 20240503 | 122500 | 23093724500 | 424500 | 425000 | 425000 | 424500 | 42 |
| 431 | 20240503 | 122400 | 23075881500 | 425000 | 424500 | 425000 | 424500 | 12 |
| 432 | 20240503 | 122300 | 23070786500 | 424500 | 424500 | 425000 | 424500 | 213 |
| 433 | 20240503 | 122200 | 22980363500 | 425000 | 425000 | 425000 | 424500 | 119 |
| 434 | 20240503 | 122100 | 22929843500 | 424500 | 425000 | 425000 | 424500 | 130 |
| 435 | 20240503 | 122000 | 22874657500 | 425000 | 425000 | 425500 | 425000 | 375 |
| 436 | 20240503 | 121900 | 22715278000 | 425500 | 425000 | 425500 | 425000 | 375 |
| 437 | 20240503 | 121800 | 22555899000 | 424500 | 425000 | 425000 | 424500 | 19 |
| 438 | 20240503 | 121700 | 22547824500 | 424500 | 424500 | 424500 | 424000 | 415 |
| 439 | 20240503 | 121600 | 22371658000 | 424500 | 424000 | 424500 | 424000 | 155 |
| 440 | 20240503 | 121500 | 22305934000 | 424000 | 424000 | 424500 | 424000 | 437 |
| 441 | 20240503 | 121400 | 22120645500 | 424000 | 423500 | 424000 | 423500 | 537 |
| 442 | 20240503 | 121300 | 21892963000 | 424000 | 423500 | 424000 | 423500 | 56 |
| 443 | 20240503 | 121200 | 21869238500 | 424000 | 424000 | 424000 | 423500 | 197 |
| 444 | 20240503 | 121100 | 21785712500 | 423500 | 423500 | 424000 | 423500 | 56 |
| 445 | 20240503 | 121000 | 21761984000 | 423500 | 423500 | 423500 | 423500 | 331 |
| 446 | 20240503 | 120900 | 21621805500 | 423500 | 422500 | 423500 | 422500 | 607 |
| 447 | 20240503 | 120800 | 21364816500 | 423000 | 423000 | 423000 | 423000 | 17 |
| 448 | 20240503 | 120700 | 21357625500 | 423000 | 423000 | 423000 | 422500 | 64 |
| 449 | 20240503 | 120600 | 21330555500 | 422500 | 423000 | 423000 | 422500 | 21 |
| 450 | 20240503 | 120500 | 21321674000 | 422500 | 423000 | 423000 | 422500 | 23 |
| 451 | 20240503 | 120400 | 21311951500 | 423000 | 423000 | 423000 | 422500 | 168 |
| 452 | 20240503 | 120300 | 21240898000 | 422500 | 422500 | 423000 | 422500 | 92 |
| 453 | 20240503 | 120200 | 21202018500 | 423000 | 423000 | 423000 | 422500 | 23 |
| 454 | 20240503 | 120100 | 21192296000 | 423000 | 423000 | 423000 | 422500 | 19 |
| 455 | 20240503 | 120000 | 21184262000 | 423000 | 422500 | 423000 | 422500 | 234 |
| 456 | 20240503 | 115900 | 21085290500 | 423000 | 422500 | 423000 | 422500 | 111 |
| 457 | 20240503 | 115800 | 21038354000 | 423000 | 423000 | 423000 | 422500 | 55 |
| 458 | 20240503 | 115700 | 21015102000 | 423000 | 423000 | 423000 | 422500 | 58 |
| 459 | 20240503 | 115600 | 20990584500 | 423000 | 423000 | 423000 | 422500 | 68 |
| 460 | 20240503 | 115500 | 20961825000 | 423000 | 422500 | 423000 | 422500 | 34 |
| 461 | 20240503 | 115400 | 20947451500 | 422500 | 422500 | 423000 | 422500 | 32 |
| 462 | 20240503 | 115300 | 20933920500 | 422500 | 423000 | 423000 | 422500 | 46 |
| 463 | 20240503 | 115200 | 20914476000 | 423000 | 422500 | 423000 | 422500 | 101 |
| 464 | 20240503 | 115100 | 20871794500 | 422500 | 423000 | 423000 | 422500 | 215 |
| 465 | 20240503 | 115000 | 20780943500 | 423000 | 423000 | 423000 | 422500 | 43 |
| 466 | 20240503 | 114900 | 20762765500 | 423000 | 422500 | 423000 | 422500 | 21 |
| 467 | 20240503 | 114800 | 20753888500 | 423000 | 423000 | 423000 | 422500 | 41 |
| 468 | 20240503 | 114700 | 20736554500 | 423000 | 423000 | 423000 | 422500 | 65 |
| 469 | 20240503 | 114600 | 20709073500 | 422500 | 423000 | 423000 | 422500 | 35 |
| 470 | 20240503 | 114500 | 20694273500 | 423000 | 423000 | 423000 | 422500 | 75 |
| 471 | 20240503 | 114400 | 20662564000 | 422500 | 423000 | 423000 | 422500 | 42 |
| 472 | 20240503 | 114300 | 20644809000 | 423000 | 423000 | 423000 | 422500 | 233 |
| 473 | 20240503 | 114200 | 20546252500 | 422500 | 423000 | 423000 | 422500 | 39 |
| 474 | 20240503 | 114100 | 20529763500 | 422500 | 423000 | 423000 | 422500 | 101 |
| 475 | 20240503 | 114000 | 20487079000 | 422500 | 422500 | 423000 | 422500 | 77 |
| 476 | 20240503 | 113900 | 20454528000 | 422500 | 423500 | 424000 | 422500 | 409 |
| 477 | 20240503 | 113800 | 20281415500 | 423500 | 423500 | 424000 | 423500 | 103 |
| 478 | 20240503 | 113700 | 20237789500 | 423500 | 424000 | 424000 | 423500 | 40 |
| 479 | 20240503 | 113600 | 20220845000 | 423500 | 424000 | 424000 | 423500 | 73 |
| 480 | 20240503 | 113500 | 20189919500 | 423500 | 424000 | 424000 | 423500 | 46 |
| 481 | 20240503 | 113400 | 20170430000 | 424000 | 423500 | 424000 | 423500 | 73 |
| 482 | 20240503 | 113300 | 20139508500 | 424000 | 423500 | 424000 | 423500 | 16 |
| 483 | 20240503 | 113200 | 20132727000 | 423500 | 424000 | 424000 | 423500 | 60 |
| 484 | 20240503 | 113100 | 20107311500 | 424000 | 424000 | 424000 | 423500 | 33 |
| 485 | 20240503 | 113000 | 20093328000 | 423500 | 424000 | 424000 | 423500 | 47 |
| 486 | 20240503 | 112900 | 20073405000 | 424000 | 423500 | 424000 | 423000 | 222 |
| 487 | 20240503 | 112800 | 19979383000 | 423000 | 423000 | 423500 | 423000 | 69 |
| 488 | 20240503 | 112700 | 19950173000 | 423500 | 423500 | 423500 | 423000 | 120 |
| 489 | 20240503 | 112600 | 19899383000 | 423500 | 423000 | 423500 | 423000 | 34 |
| 490 | 20240503 | 112500 | 19884995500 | 423500 | 423000 | 423500 | 423000 | 65 |
| 491 | 20240503 | 112400 | 19857497000 | 423500 | 423500 | 424000 | 423500 | 41 |
| 492 | 20240503 | 112300 | 19840133000 | 423500 | 424000 | 424000 | 423500 | 35 |
| 493 | 20240503 | 112200 | 19825309500 | 423500 | 424500 | 424500 | 423500 | 417 |
| 494 | 20240503 | 112100 | 19648346000 | 425000 | 424500 | 425000 | 424500 | 192 |
| 495 | 20240503 | 112000 | 19566832500 | 425000 | 424500 | 425000 | 424500 | 25 |
| 496 | 20240503 | 111900 | 19556215000 | 424500 | 424500 | 425000 | 424500 | 26 |
| 497 | 20240503 | 111800 | 19545173000 | 424500 | 425000 | 425000 | 424500 | 31 |
| 498 | 20240503 | 111700 | 19532008500 | 424500 | 424500 | 425000 | 424500 | 52 |
| 499 | 20240503 | 111600 | 19509930500 | 424500 | 425000 | 425000 | 424500 | 59 |
| 500 | 20240503 | 111500 | 19484869000 | 425000 | 424500 | 425000 | 424500 | 98 |
| 501 | 20240503 | 111400 | 19443252500 | 425000 | 425000 | 425000 | 424500 | 80 |
| 502 | 20240503 | 111300 | 19409257000 | 425000 | 425000 | 425000 | 424500 | 82 |
| 503 | 20240503 | 111200 | 19374424000 | 425000 | 425500 | 425500 | 424500 | 372 |
| 504 | 20240503 | 111100 | 19216353500 | 425000 | 425500 | 425500 | 425000 | 86 |
| 505 | 20240503 | 111000 | 19179762500 | 425000 | 425000 | 425500 | 425000 | 102 |
| 506 | 20240503 | 110900 | 19136399500 | 425500 | 425000 | 425500 | 425000 | 91 |
| 507 | 20240503 | 110800 | 19097706000 | 425500 | 425500 | 425500 | 425500 | 231 |
| 508 | 20240503 | 110700 | 18999415500 | 426000 | 425500 | 426000 | 425500 | 28 |
| 509 | 20240503 | 110600 | 18987491000 | 425500 | 425500 | 426000 | 425500 | 38 |
| 510 | 20240503 | 110500 | 18971311500 | 426000 | 425500 | 426000 | 425500 | 27 |
| 511 | 20240503 | 110400 | 18959811000 | 426000 | 426000 | 426000 | 425500 | 85 |
| 512 | 20240503 | 110300 | 18923619000 | 425500 | 426000 | 426500 | 425500 | 540 |
| 513 | 20240503 | 110200 | 18693543000 | 426500 | 426500 | 426500 | 426000 | 141 |
| 514 | 20240503 | 110100 | 18633458500 | 426500 | 425500 | 426500 | 425500 | 167 |
| 515 | 20240503 | 110000 | 18562314000 | 425500 | 425500 | 426000 | 425500 | 96 |
| 516 | 20240503 | 105900 | 18521438000 | 426000 | 426000 | 426000 | 425500 | 108 |
| 517 | 20240503 | 105800 | 18475431500 | 426000 | 425000 | 426000 | 425000 | 393 |
| 518 | 20240503 | 105700 | 18308105500 | 425000 | 425000 | 425500 | 425000 | 131 |
| 519 | 20240503 | 105600 | 18252391000 | 425500 | 425000 | 425500 | 425000 | 97 |
| 520 | 20240503 | 105500 | 18211119500 | 425500 | 425000 | 425500 | 424500 | 200 |
| 521 | 20240503 | 105400 | 18126056000 | 425000 | 425500 | 425500 | 425000 | 84 |
| 522 | 20240503 | 105300 | 18090327000 | 424500 | 424500 | 425500 | 424500 | 31 |
| 523 | 20240503 | 105200 | 18077164000 | 425500 | 424000 | 426000 | 423500 | 411 |
| 524 | 20240503 | 105100 | 17902641000 | 424000 | 423500 | 424000 | 423500 | 59 |
| 525 | 20240503 | 105000 | 17877632000 | 423500 | 424500 | 424500 | 423500 | 365 |
| 526 | 20240503 | 104900 | 17722858000 | 424500 | 424000 | 424500 | 424000 | 50 |
| 527 | 20240503 | 104800 | 17701639000 | 424000 | 423500 | 424500 | 423000 | 392 |
| 528 | 20240503 | 104700 | 17535538500 | 423500 | 423000 | 423500 | 423000 | 41 |
| 529 | 20240503 | 104600 | 17518177500 | 423000 | 423500 | 423500 | 423000 | 91 |
| 530 | 20240503 | 104500 | 17479662000 | 423500 | 423000 | 423500 | 422500 | 93 |
| 531 | 20240503 | 104400 | 17440313000 | 422500 | 422000 | 422500 | 422000 | 1107 |
| 532 | 20240503 | 104300 | 16972638000 | 422000 | 423000 | 423000 | 422000 | 549 |
| 533 | 20240503 | 104200 | 16740799500 | 423000 | 422500 | 423000 | 422500 | 134 |
| 534 | 20240503 | 104100 | 16684144500 | 423000 | 423000 | 423000 | 422500 | 52 |
| 535 | 20240503 | 104000 | 16662161500 | 423000 | 423500 | 423500 | 423000 | 438 |
| 536 | 20240503 | 103900 | 16476868500 | 423500 | 423000 | 423500 | 423000 | 292 |
| 537 | 20240503 | 103800 | 16353238000 | 423500 | 423500 | 423500 | 423000 | 100 |
| 538 | 20240503 | 103700 | 16310909500 | 423500 | 423000 | 423500 | 423000 | 232 |
| 539 | 20240503 | 103600 | 16212683500 | 423500 | 423000 | 423500 | 423000 | 155 |
| 540 | 20240503 | 103500 | 16147076500 | 423000 | 423500 | 423500 | 423000 | 458 |
| 541 | 20240503 | 103400 | 15953139500 | 424000 | 424000 | 424000 | 423500 | 166 |
| 542 | 20240503 | 103300 | 15882763500 | 423500 | 424000 | 424000 | 423500 | 90 |
| 543 | 20240503 | 103200 | 15844630500 | 424000 | 424000 | 424000 | 423500 | 168 |
| 544 | 20240503 | 103100 | 15773410500 | 423500 | 424000 | 424000 | 423500 | 107 |
| 545 | 20240503 | 103000 | 15728066000 | 423500 | 424500 | 424500 | 423500 | 389 |
| 546 | 20240503 | 102900 | 15563143500 | 424000 | 424000 | 424500 | 424000 | 57 |
| 547 | 20240503 | 102800 | 15538963500 | 424500 | 424500 | 425000 | 424000 | 458 |
| 548 | 20240503 | 102700 | 15344546000 | 425000 | 425000 | 425500 | 424500 | 424 |
| 549 | 20240503 | 102600 | 15164363000 | 425500 | 425000 | 425500 | 425000 | 66 |
| 550 | 20240503 | 102500 | 15136300000 | 425000 | 425500 | 426000 | 425000 | 1333 |
| 551 | 20240503 | 102400 | 14568630000 | 425500 | 425500 | 426000 | 425500 | 141 |
| 552 | 20240503 | 102300 | 14508567000 | 425500 | 425500 | 426000 | 425500 | 20 |
| 553 | 20240503 | 102200 | 14500052500 | 425500 | 425500 | 426000 | 425500 | 79 |
| 554 | 20240503 | 102100 | 14466422500 | 426000 | 426000 | 426000 | 425500 | 118 |
| 555 | 20240503 | 102000 | 14416197500 | 425500 | 425500 | 426000 | 425500 | 66 |
| 556 | 20240503 | 101900 | 14388110000 | 426000 | 425500 | 426000 | 425500 | 84 |
| 557 | 20240503 | 101800 | 14352343000 | 425500 | 426000 | 426000 | 425500 | 99 |
| 558 | 20240503 | 101700 | 14310175500 | 426000 | 426000 | 426000 | 425500 | 54 |
| 559 | 20240503 | 101600 | 14287183500 | 426000 | 426500 | 426500 | 425500 | 458 |
| 560 | 20240503 | 101500 | 14092085000 | 426000 | 426500 | 426500 | 426000 | 63 |
| 561 | 20240503 | 101400 | 14065217000 | 426500 | 426500 | 426500 | 426000 | 81 |
| 562 | 20240503 | 101300 | 14030673500 | 426500 | 426000 | 426500 | 426000 | 104 |
| 563 | 20240503 | 101200 | 13986328000 | 426500 | 426500 | 426500 | 426000 | 39 |
| 564 | 20240503 | 101100 | 13969704500 | 426500 | 426000 | 426500 | 426000 | 353 |
| 565 | 20240503 | 101000 | 13819152500 | 426000 | 426000 | 426500 | 426000 | 49 |
| 566 | 20240503 | 100900 | 13798273000 | 426500 | 426000 | 426500 | 426000 | 73 |
| 567 | 20240503 | 100800 | 13767164500 | 426000 | 426500 | 426500 | 426000 | 310 |
| 568 | 20240503 | 100700 | 13635078000 | 426500 | 426000 | 426500 | 426000 | 79 |
| 569 | 20240503 | 100600 | 13601406000 | 426000 | 426500 | 426500 | 426000 | 72 |
| 570 | 20240503 | 100500 | 13570703000 | 426500 | 426500 | 426500 | 426000 | 44 |
| 571 | 20240503 | 100400 | 13551944500 | 426000 | 425000 | 426500 | 425000 | 357 |
| 572 | 20240503 | 100300 | 13400017500 | 425000 | 426000 | 426000 | 425000 | 939 |
| 573 | 20240503 | 100200 | 13000345000 | 426000 | 425500 | 426000 | 425500 | 72 |
| 574 | 20240503 | 100100 | 12969689000 | 425500 | 426000 | 426000 | 425500 | 354 |
| 575 | 20240503 | 100000 | 12818888000 | 426000 | 426500 | 427000 | 426000 | 374 |
| 576 | 20240503 | 095900 | 12659430500 | 427000 | 427000 | 427000 | 426500 | 35 |
| 577 | 20240503 | 095800 | 12644487500 | 427000 | 427500 | 427500 | 427000 | 258 |
| 578 | 20240503 | 095700 | 12534312000 | 427000 | 426500 | 427500 | 426500 | 137 |
| 579 | 20240503 | 095600 | 12475799500 | 426500 | 427000 | 427500 | 426500 | 536 |
| 580 | 20240503 | 095500 | 12246928500 | 427000 | 427000 | 427500 | 427000 | 127 |
| 581 | 20240503 | 095400 | 12192643000 | 427500 | 427000 | 427500 | 427000 | 201 |
| 582 | 20240503 | 095300 | 12106731000 | 427000 | 427000 | 427500 | 426500 | 254 |
| 583 | 20240503 | 095200 | 11998230500 | 427000 | 427000 | 427000 | 426500 | 85 |
| 584 | 20240503 | 095100 | 11961942500 | 427000 | 426500 | 427000 | 426500 | 200 |
| 585 | 20240503 | 095000 | 11876613500 | 426500 | 426000 | 426500 | 426000 | 170 |
| 586 | 20240503 | 094900 | 11804174000 | 426000 | 425500 | 426000 | 425000 | 226 |
| 587 | 20240503 | 094800 | 11708018000 | 425500 | 424500 | 425500 | 424500 | 280 |
| 588 | 20240503 | 094700 | 11589009500 | 424500 | 424000 | 425000 | 424000 | 615 |
| 589 | 20240503 | 094600 | 11327982500 | 424000 | 424500 | 425000 | 424000 | 397 |
| 590 | 20240503 | 094500 | 11159502500 | 425000 | 424500 | 425000 | 424500 | 145 |
| 591 | 20240503 | 094400 | 11097942500 | 424500 | 425000 | 425500 | 424500 | 571 |
| 592 | 20240503 | 094300 | 10855286000 | 425500 | 426500 | 426500 | 425500 | 749 |
| 593 | 20240503 | 094200 | 10536367500 | 426500 | 426500 | 427000 | 426000 | 608 |
| 594 | 20240503 | 094100 | 10277080000 | 427000 | 426500 | 427000 | 426500 | 231 |
| 595 | 20240503 | 094000 | 10178537500 | 426500 | 426500 | 427000 | 426500 | 281 |
| 596 | 20240503 | 093900 | 10058566000 | 427000 | 427000 | 427500 | 427000 | 275 |
| 597 | 20240503 | 093800 | 9941118000 | 427500 | 427000 | 427500 | 427000 | 46 |
| 598 | 20240503 | 093700 | 9921459500 | 427500 | 427000 | 427500 | 426500 | 1101 |
| 599 | 20240503 | 093600 | 9451316000 | 427000 | 426500 | 427000 | 426500 | 465 |
| 600 | 20240503 | 093500 | 9252973500 | 426500 | 427000 | 427500 | 426500 | 406 |
| 601 | 20240503 | 093400 | 9079582500 | 427500 | 427000 | 427500 | 427000 | 215 |
| 602 | 20240503 | 093300 | 8987762000 | 427000 | 427000 | 427500 | 426500 | 769 |
| 603 | 20240503 | 093200 | 8659409000 | 427000 | 427000 | 427000 | 426500 | 110 |
| 604 | 20240503 | 093100 | 8612454000 | 427000 | 427000 | 427500 | 426000 | 1615 |
| 605 | 20240503 | 093000 | 7923058000 | 427000 | 427500 | 427500 | 427000 | 662 |
| 606 | 20240503 | 092900 | 7640071500 | 427500 | 428000 | 428000 | 427500 | 206 |
| 607 | 20240503 | 092800 | 7551995000 | 427500 | 428000 | 428000 | 427500 | 57 |
| 608 | 20240503 | 092700 | 7527609000 | 428000 | 428000 | 428000 | 427500 | 96 |
| 609 | 20240503 | 092600 | 7486524500 | 428000 | 427500 | 428000 | 427500 | 315 |
| 610 | 20240503 | 092500 | 7351826500 | 427500 | 428000 | 428000 | 427500 | 277 |
| 611 | 20240503 | 092400 | 7233322500 | 427500 | 428500 | 428500 | 427500 | 670 |
| 612 | 20240503 | 092300 | 6946594500 | 428000 | 427000 | 428500 | 427000 | 1544 |
| 613 | 20240503 | 092200 | 6286239000 | 427500 | 428000 | 428000 | 427000 | 461 |
| 614 | 20240503 | 092100 | 6089141500 | 428000 | 428000 | 428000 | 427500 | 591 |
| 615 | 20240503 | 092000 | 5836332500 | 428500 | 428500 | 429000 | 428000 | 365 |
| 616 | 20240503 | 091900 | 5679927000 | 428500 | 429000 | 429000 | 428500 | 579 |
| 617 | 20240503 | 091800 | 5431808500 | 429000 | 428000 | 429000 | 428000 | 512 |
| 618 | 20240503 | 091700 | 5212407500 | 428500 | 429000 | 429000 | 428500 | 950 |
| 619 | 20240503 | 091600 | 4805227500 | 429000 | 429000 | 429000 | 428500 | 894 |
| 620 | 20240503 | 091500 | 4421885000 | 428500 | 427500 | 429000 | 427500 | 1017 |
| 621 | 20240503 | 091400 | 3986451500 | 428000 | 427000 | 428000 | 426500 | 473 |
| 622 | 20240503 | 091300 | 3784261500 | 427000 | 425500 | 427000 | 425500 | 330 |
| 623 | 20240503 | 091200 | 3643640000 | 425500 | 425000 | 425500 | 424500 | 232 |
| 624 | 20240503 | 091100 | 3544975500 | 425000 | 423500 | 425500 | 423500 | 399 |
| 625 | 20240503 | 091000 | 3375657500 | 423500 | 424000 | 424000 | 423500 | 387 |
| 626 | 20240503 | 090900 | 3211750500 | 423500 | 424500 | 424500 | 423500 | 440 |
| 627 | 20240503 | 090800 | 3025186500 | 424000 | 424000 | 425000 | 424000 | 467 |
| 628 | 20240503 | 090700 | 2826940500 | 425500 | 425000 | 425500 | 424500 | 780 |
| 629 | 20240503 | 090600 | 2495544500 | 424500 | 425000 | 425000 | 424500 | 344 |
| 630 | 20240503 | 090500 | 2349404000 | 425000 | 424000 | 425000 | 423500 | 448 |
| 631 | 20240503 | 090400 | 2159236000 | 424000 | 423000 | 424000 | 423000 | 770 |
| 632 | 20240503 | 090300 | 1833344500 | 423500 | 421000 | 423500 | 421000 | 601 |
| 633 | 20240503 | 090200 | 1579175000 | 422500 | 421000 | 422500 | 421000 | 918 |
| 634 | 20240503 | 090100 | 1192289000 | 420500 | 422000 | 422000 | 420500 | 1197 |
| 635 | 20240503 | 090000 | 688122000 | 422000 | 421500 | 423000 | 421000 | 1621 |