34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 184100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 3 | 20240503 | 184000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 4 | 20240503 | 183900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 5 | 20240503 | 183800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 6 | 20240503 | 183700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 7 | 20240503 | 183600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 8 | 20240503 | 183500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 9 | 20240503 | 183400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 10 | 20240503 | 183300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 11 | 20240503 | 183200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 12 | 20240503 | 183100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 13 | 20240503 | 183000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 14 | 20240503 | 182900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 15 | 20240503 | 182800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 16 | 20240503 | 182700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 17 | 20240503 | 182600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 18 | 20240503 | 182500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 19 | 20240503 | 182400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 20 | 20240503 | 182300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 21 | 20240503 | 182200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 22 | 20240503 | 182100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 23 | 20240503 | 182000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 24 | 20240503 | 181900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 25 | 20240503 | 181800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 26 | 20240503 | 181700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 27 | 20240503 | 181600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 28 | 20240503 | 181500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 29 | 20240503 | 181400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 30 | 20240503 | 181300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 31 | 20240503 | 181200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 32 | 20240503 | 181100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 33 | 20240503 | 181000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 34 | 20240503 | 180900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 35 | 20240503 | 180800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 36 | 20240503 | 180700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 37 | 20240503 | 180600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 38 | 20240503 | 180500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 39 | 20240503 | 180400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 40 | 20240503 | 180300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 41 | 20240503 | 180200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 42 | 20240503 | 180100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 43 | 20240503 | 180000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 44 | 20240503 | 175900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 45 | 20240503 | 175800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 46 | 20240503 | 175700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 47 | 20240503 | 175600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 48 | 20240503 | 175500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 49 | 20240503 | 175400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 50 | 20240503 | 175300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 51 | 20240503 | 175200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 52 | 20240503 | 175100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 53 | 20240503 | 175000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 54 | 20240503 | 174900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 55 | 20240503 | 174800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 56 | 20240503 | 174700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 57 | 20240503 | 174600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 58 | 20240503 | 174500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 59 | 20240503 | 174400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 60 | 20240503 | 174300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 61 | 20240503 | 174200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 62 | 20240503 | 174100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 63 | 20240503 | 174000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 64 | 20240503 | 173900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 65 | 20240503 | 173800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 66 | 20240503 | 173700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 67 | 20240503 | 173600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 68 | 20240503 | 173500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 69 | 20240503 | 173400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 70 | 20240503 | 173300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 71 | 20240503 | 173200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 72 | 20240503 | 173100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 73 | 20240503 | 173000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 74 | 20240503 | 172900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 75 | 20240503 | 172800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 76 | 20240503 | 172700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 77 | 20240503 | 172600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 78 | 20240503 | 172500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 79 | 20240503 | 172400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 80 | 20240503 | 172300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 81 | 20240503 | 172200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 82 | 20240503 | 172100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 83 | 20240503 | 172000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 84 | 20240503 | 171900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 85 | 20240503 | 171800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 86 | 20240503 | 171700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 87 | 20240503 | 171600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 88 | 20240503 | 171500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 89 | 20240503 | 171400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 90 | 20240503 | 171300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 91 | 20240503 | 171200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 92 | 20240503 | 171100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 93 | 20240503 | 171000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 94 | 20240503 | 170900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 95 | 20240503 | 170800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 96 | 20240503 | 170700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 97 | 20240503 | 170600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 98 | 20240503 | 170500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 99 | 20240503 | 170400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 100 | 20240503 | 170300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 101 | 20240503 | 170200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 102 | 20240503 | 170100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 103 | 20240503 | 170000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 104 | 20240503 | 165900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 105 | 20240503 | 165800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 106 | 20240503 | 165700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 107 | 20240503 | 165600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 108 | 20240503 | 165500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 109 | 20240503 | 165400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 110 | 20240503 | 165300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 111 | 20240503 | 165200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 112 | 20240503 | 165100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 113 | 20240503 | 165000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 114 | 20240503 | 164900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 115 | 20240503 | 164800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 116 | 20240503 | 164700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 117 | 20240503 | 164600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 118 | 20240503 | 164500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 119 | 20240503 | 164400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 120 | 20240503 | 164300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 121 | 20240503 | 164200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 122 | 20240503 | 164100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 123 | 20240503 | 164000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 124 | 20240503 | 163900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 125 | 20240503 | 163800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 126 | 20240503 | 163700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 127 | 20240503 | 163600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 128 | 20240503 | 163500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 129 | 20240503 | 163400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 130 | 20240503 | 163300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 131 | 20240503 | 163200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 132 | 20240503 | 163100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 133 | 20240503 | 163000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 134 | 20240503 | 162900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 135 | 20240503 | 162800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 136 | 20240503 | 162700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 137 | 20240503 | 162600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 138 | 20240503 | 162500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 139 | 20240503 | 162400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 140 | 20240503 | 162300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 141 | 20240503 | 162200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 142 | 20240503 | 162100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 143 | 20240503 | 162000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 144 | 20240503 | 161900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 145 | 20240503 | 161800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 146 | 20240503 | 161700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 147 | 20240503 | 161600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 148 | 20240503 | 161500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 149 | 20240503 | 161400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 150 | 20240503 | 161300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 151 | 20240503 | 161200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 152 | 20240503 | 161100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 153 | 20240503 | 161000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 154 | 20240503 | 160900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 155 | 20240503 | 160800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 156 | 20240503 | 160700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 157 | 20240503 | 160600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 158 | 20240503 | 160500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 159 | 20240503 | 160400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 160 | 20240503 | 160300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 161 | 20240503 | 160200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 162 | 20240503 | 160100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 163 | 20240503 | 160000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 164 | 20240503 | 155900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 165 | 20240503 | 155800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 166 | 20240503 | 155700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 167 | 20240503 | 155600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 168 | 20240503 | 155500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 169 | 20240503 | 155400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 170 | 20240503 | 155300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 171 | 20240503 | 155200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 172 | 20240503 | 155100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 173 | 20240503 | 155000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 174 | 20240503 | 154900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 175 | 20240503 | 154800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 176 | 20240503 | 154700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 177 | 20240503 | 154600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 178 | 20240503 | 154500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 179 | 20240503 | 154400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 180 | 20240503 | 154300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 181 | 20240503 | 154200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 182 | 20240503 | 154100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 183 | 20240503 | 154000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 184 | 20240503 | 153900 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 185 | 20240503 | 153800 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 186 | 20240503 | 153700 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 187 | 20240503 | 153600 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 188 | 20240503 | 153500 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 189 | 20240503 | 153400 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 190 | 20240503 | 153300 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 191 | 20240503 | 153200 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 192 | 20240503 | 153100 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 193 | 20240503 | 153000 | 82494743500 | 280500 | 280500 | 280500 | 280500 | 8321 |
| 194 | 20240503 | 152900 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20240503 | 152800 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20240503 | 152700 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20240503 | 152600 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20240503 | 152500 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20240503 | 152400 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20240503 | 152300 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20240503 | 152200 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20240503 | 152100 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20240503 | 152000 | 80160703000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20240503 | 151900 | 80160703000 | 281000 | 280500 | 281500 | 280500 | 2068 |
| 205 | 20240503 | 151800 | 79580011000 | 280500 | 280500 | 281000 | 280500 | 439 |
| 206 | 20240503 | 151700 | 79456842000 | 280500 | 280500 | 281000 | 280500 | 304 |
| 207 | 20240503 | 151600 | 79371553000 | 280500 | 281000 | 281000 | 280500 | 321 |
| 208 | 20240503 | 151500 | 79281482000 | 281000 | 281000 | 281500 | 281000 | 1026 |
| 209 | 20240503 | 151400 | 78993148500 | 281000 | 281500 | 281500 | 281000 | 167 |
| 210 | 20240503 | 151300 | 78946191000 | 281500 | 281500 | 281500 | 281000 | 228 |
| 211 | 20240503 | 151200 | 78882094500 | 281000 | 281000 | 281500 | 281000 | 336 |
| 212 | 20240503 | 151100 | 78787607000 | 281500 | 281500 | 281500 | 281000 | 342 |
| 213 | 20240503 | 151000 | 78691421500 | 281500 | 281500 | 281500 | 281000 | 334 |
| 214 | 20240503 | 150900 | 78597436000 | 281000 | 282000 | 282000 | 281000 | 1256 |
| 215 | 20240503 | 150800 | 78243887000 | 281500 | 281500 | 282000 | 281500 | 82 |
| 216 | 20240503 | 150700 | 78220793500 | 281500 | 281500 | 282000 | 281000 | 577 |
| 217 | 20240503 | 150600 | 78058364500 | 281000 | 281500 | 281500 | 281000 | 350 |
| 218 | 20240503 | 150500 | 77959885500 | 281000 | 280500 | 281500 | 280500 | 905 |
| 219 | 20240503 | 150400 | 77705569500 | 280500 | 281500 | 281500 | 280500 | 1581 |
| 220 | 20240503 | 150300 | 77261333500 | 281500 | 281000 | 281500 | 281000 | 353 |
| 221 | 20240503 | 150200 | 77162030500 | 281000 | 281000 | 281500 | 281000 | 296 |
| 222 | 20240503 | 150100 | 77078845500 | 281000 | 281500 | 281500 | 281000 | 280 |
| 223 | 20240503 | 150000 | 77000071500 | 281500 | 281500 | 282000 | 281500 | 705 |
| 224 | 20240503 | 145900 | 76801606500 | 282000 | 282000 | 282000 | 281500 | 242 |
| 225 | 20240503 | 145800 | 76733470000 | 282000 | 282000 | 282000 | 281500 | 148 |
| 226 | 20240503 | 145700 | 76691778500 | 282000 | 281500 | 282500 | 281500 | 459 |
| 227 | 20240503 | 145600 | 76562476500 | 282000 | 282000 | 282500 | 281500 | 290 |
| 228 | 20240503 | 145500 | 76480716000 | 282000 | 281500 | 282000 | 281500 | 701 |
| 229 | 20240503 | 145400 | 76283067500 | 282000 | 282500 | 282500 | 281500 | 741 |
| 230 | 20240503 | 145300 | 76074114500 | 282000 | 282500 | 282500 | 282000 | 817 |
| 231 | 20240503 | 145200 | 75843385000 | 283000 | 283000 | 283000 | 282500 | 147 |
| 232 | 20240503 | 145100 | 75801842000 | 282500 | 283000 | 283000 | 282500 | 286 |
| 233 | 20240503 | 145000 | 75721040500 | 282500 | 282000 | 283000 | 282000 | 687 |
| 234 | 20240503 | 144900 | 75526908500 | 282000 | 283000 | 283000 | 282000 | 935 |
| 235 | 20240503 | 144800 | 75262798000 | 283000 | 283000 | 283000 | 282500 | 184 |
| 236 | 20240503 | 144700 | 75210752500 | 283000 | 283000 | 283000 | 282500 | 361 |
| 237 | 20240503 | 144600 | 75108615500 | 283000 | 283500 | 283500 | 283000 | 920 |
| 238 | 20240503 | 144500 | 74848241000 | 283500 | 282500 | 283500 | 282500 | 841 |
| 239 | 20240503 | 144400 | 74610226500 | 283000 | 283000 | 283000 | 282500 | 267 |
| 240 | 20240503 | 144300 | 74534714500 | 282500 | 283000 | 283000 | 282500 | 75 |
| 241 | 20240503 | 144200 | 74513517000 | 282500 | 283000 | 283000 | 282500 | 244 |
| 242 | 20240503 | 144100 | 74444482000 | 282500 | 282500 | 283000 | 282500 | 239 |
| 243 | 20240503 | 144000 | 74376895000 | 283000 | 282500 | 283000 | 282500 | 219 |
| 244 | 20240503 | 143900 | 74314942500 | 282500 | 283000 | 283000 | 282500 | 137 |
| 245 | 20240503 | 143800 | 74276180000 | 283000 | 283000 | 283000 | 282500 | 229 |
| 246 | 20240503 | 143700 | 74211410000 | 282500 | 282500 | 283000 | 282500 | 100 |
| 247 | 20240503 | 143600 | 74183156500 | 282500 | 283000 | 283000 | 282500 | 600 |
| 248 | 20240503 | 143500 | 74013487500 | 282500 | 282500 | 283000 | 282500 | 135 |
| 249 | 20240503 | 143400 | 73975333500 | 282500 | 282500 | 283000 | 282500 | 291 |
| 250 | 20240503 | 143300 | 73893023000 | 283000 | 282500 | 283000 | 282500 | 213 |
| 251 | 20240503 | 143200 | 73832840500 | 283000 | 282500 | 283000 | 282500 | 251 |
| 252 | 20240503 | 143100 | 73761868000 | 282500 | 283000 | 283000 | 282500 | 118 |
| 253 | 20240503 | 143000 | 73728530500 | 282500 | 282500 | 282500 | 282000 | 412 |
| 254 | 20240503 | 142900 | 73612165500 | 282000 | 282500 | 282500 | 282000 | 178 |
| 255 | 20240503 | 142800 | 73561931500 | 282500 | 282000 | 282500 | 282000 | 513 |
| 256 | 20240503 | 142700 | 73417010500 | 282000 | 282000 | 282500 | 282000 | 209 |
| 257 | 20240503 | 142600 | 73358065500 | 282000 | 282500 | 283000 | 282000 | 184 |
| 258 | 20240503 | 142500 | 73306105000 | 282500 | 282500 | 283000 | 282000 | 352 |
| 259 | 20240503 | 142400 | 73206666500 | 282500 | 282500 | 283000 | 282500 | 502 |
| 260 | 20240503 | 142300 | 73064813000 | 282500 | 282500 | 283000 | 282500 | 281 |
| 261 | 20240503 | 142200 | 72985395000 | 283000 | 282500 | 283000 | 282500 | 226 |
| 262 | 20240503 | 142100 | 72921527000 | 283000 | 282500 | 283000 | 282500 | 121 |
| 263 | 20240503 | 142000 | 72887331000 | 282500 | 283000 | 283000 | 282500 | 496 |
| 264 | 20240503 | 141900 | 72747197500 | 282500 | 282500 | 283000 | 282500 | 179 |
| 265 | 20240503 | 141800 | 72696612000 | 283000 | 282000 | 283000 | 282000 | 733 |
| 266 | 20240503 | 141700 | 72489646500 | 282000 | 282000 | 282500 | 282000 | 292 |
| 267 | 20240503 | 141600 | 72407179500 | 282500 | 282500 | 282500 | 282000 | 312 |
| 268 | 20240503 | 141500 | 72319099500 | 282500 | 282500 | 282500 | 282000 | 261 |
| 269 | 20240503 | 141400 | 72245400000 | 282000 | 282000 | 282500 | 282000 | 410 |
| 270 | 20240503 | 141300 | 72129761500 | 282500 | 282500 | 282500 | 282000 | 92 |
| 271 | 20240503 | 141200 | 72103801500 | 282500 | 282500 | 283000 | 282500 | 297 |
| 272 | 20240503 | 141100 | 72019896500 | 283000 | 282500 | 283000 | 282500 | 173 |
| 273 | 20240503 | 141000 | 71971017500 | 282500 | 283000 | 283500 | 282500 | 170 |
| 274 | 20240503 | 140900 | 71922906000 | 283500 | 283000 | 283500 | 283000 | 843 |
| 275 | 20240503 | 140800 | 71684170000 | 283000 | 282500 | 283500 | 282500 | 1101 |
| 276 | 20240503 | 140700 | 71372683000 | 282500 | 283000 | 283000 | 282500 | 1393 |
| 277 | 20240503 | 140600 | 70979148000 | 282500 | 282500 | 283000 | 282500 | 229 |
| 278 | 20240503 | 140500 | 70914442000 | 283000 | 282500 | 283000 | 282500 | 163 |
| 279 | 20240503 | 140400 | 70868383500 | 283000 | 283500 | 283500 | 282500 | 868 |
| 280 | 20240503 | 140300 | 70622744000 | 283500 | 283000 | 283500 | 283000 | 327 |
| 281 | 20240503 | 140200 | 70530192500 | 283500 | 283500 | 283500 | 283500 | 173 |
| 282 | 20240503 | 140100 | 70481147000 | 283500 | 283500 | 284000 | 283500 | 491 |
| 283 | 20240503 | 140000 | 70341916500 | 283500 | 283500 | 284000 | 283500 | 285 |
| 284 | 20240503 | 135900 | 70261045000 | 283500 | 283500 | 284000 | 283500 | 126 |
| 285 | 20240503 | 135800 | 70225300500 | 284000 | 284000 | 284000 | 283500 | 101 |
| 286 | 20240503 | 135700 | 70196637500 | 283500 | 284000 | 284000 | 283500 | 162 |
| 287 | 20240503 | 135600 | 70150681500 | 283500 | 283500 | 284000 | 283500 | 183 |
| 288 | 20240503 | 135500 | 70098786500 | 283500 | 283500 | 284000 | 283500 | 138 |
| 289 | 20240503 | 135400 | 70059638000 | 283500 | 283500 | 284000 | 283000 | 486 |
| 290 | 20240503 | 135300 | 69921843500 | 283500 | 283500 | 284000 | 283000 | 691 |
| 291 | 20240503 | 135200 | 69725976500 | 283500 | 284000 | 284000 | 283500 | 221 |
| 292 | 20240503 | 135100 | 69663272000 | 284000 | 284000 | 284000 | 283500 | 206 |
| 293 | 20240503 | 135000 | 69604821500 | 283500 | 284000 | 284000 | 283500 | 106 |
| 294 | 20240503 | 134900 | 69574755500 | 284000 | 283500 | 284000 | 283500 | 734 |
| 295 | 20240503 | 134800 | 69366592000 | 284000 | 283500 | 284000 | 283500 | 675 |
| 296 | 20240503 | 134700 | 69175121000 | 283500 | 283500 | 284000 | 283500 | 127 |
| 297 | 20240503 | 134600 | 69139076500 | 283500 | 283500 | 284000 | 283500 | 200 |
| 298 | 20240503 | 134500 | 69082367500 | 283500 | 284000 | 284000 | 283500 | 77 |
| 299 | 20240503 | 134400 | 69060534000 | 283500 | 284000 | 284000 | 283500 | 256 |
| 300 | 20240503 | 134300 | 68987903000 | 284000 | 283500 | 284000 | 283500 | 163 |
| 301 | 20240503 | 134200 | 68941684000 | 283500 | 284000 | 284500 | 283500 | 366 |
| 302 | 20240503 | 134100 | 68837869000 | 284000 | 284000 | 284500 | 284000 | 293 |
| 303 | 20240503 | 134000 | 68754623000 | 284500 | 284000 | 284500 | 284000 | 155 |
| 304 | 20240503 | 133900 | 68710579000 | 284500 | 284000 | 284500 | 284000 | 255 |
| 305 | 20240503 | 133800 | 68638135000 | 284000 | 284000 | 284500 | 284000 | 299 |
| 306 | 20240503 | 133700 | 68553096500 | 284500 | 284500 | 284500 | 284000 | 172 |
| 307 | 20240503 | 133600 | 68504206500 | 284500 | 284500 | 284500 | 284000 | 321 |
| 308 | 20240503 | 133500 | 68412934500 | 284000 | 284000 | 284500 | 284000 | 299 |
| 309 | 20240503 | 133400 | 68327948500 | 284000 | 284000 | 284500 | 284000 | 477 |
| 310 | 20240503 | 133300 | 68192301500 | 284000 | 284500 | 284500 | 284000 | 194 |
| 311 | 20240503 | 133200 | 68137201000 | 284500 | 284000 | 284500 | 283500 | 294 |
| 312 | 20240503 | 133100 | 68053716500 | 284000 | 284500 | 284500 | 284000 | 296 |
| 313 | 20240503 | 133000 | 67969555500 | 284500 | 284000 | 284500 | 284000 | 362 |
| 314 | 20240503 | 132900 | 67866627000 | 284000 | 284000 | 284500 | 284000 | 218 |
| 315 | 20240503 | 132800 | 67804681000 | 284000 | 284500 | 285000 | 284000 | 494 |
| 316 | 20240503 | 132700 | 67664215500 | 284500 | 285000 | 285000 | 284500 | 187 |
| 317 | 20240503 | 132600 | 67610987000 | 285000 | 285000 | 285000 | 284500 | 1107 |
| 318 | 20240503 | 132500 | 67295553500 | 284500 | 284500 | 285000 | 284500 | 148 |
| 319 | 20240503 | 132400 | 67253416000 | 284500 | 285000 | 285000 | 284500 | 100 |
| 320 | 20240503 | 132300 | 67224940500 | 285000 | 285000 | 285500 | 284500 | 704 |
| 321 | 20240503 | 132200 | 67024341500 | 285000 | 285000 | 285500 | 284500 | 920 |
| 322 | 20240503 | 132100 | 66762102000 | 285000 | 285000 | 285000 | 285000 | 730 |
| 323 | 20240503 | 132000 | 66554052000 | 285000 | 284000 | 285500 | 284000 | 1235 |
| 324 | 20240503 | 131900 | 66202296000 | 284000 | 284500 | 285000 | 284000 | 274 |
| 325 | 20240503 | 131800 | 66124341500 | 284500 | 285000 | 285000 | 284500 | 802 |
| 326 | 20240503 | 131700 | 65895907000 | 285000 | 285000 | 285500 | 285000 | 604 |
| 327 | 20240503 | 131600 | 65723756000 | 285000 | 285000 | 285500 | 285000 | 248 |
| 328 | 20240503 | 131500 | 65653024500 | 285000 | 285000 | 285500 | 285000 | 316 |
| 329 | 20240503 | 131400 | 65562953500 | 285000 | 285500 | 286000 | 285000 | 1691 |
| 330 | 20240503 | 131300 | 65080217000 | 286000 | 286000 | 286000 | 285500 | 1110 |
| 331 | 20240503 | 131200 | 64762800000 | 285500 | 284000 | 286500 | 284000 | 6105 |
| 332 | 20240503 | 131100 | 63020391500 | 284000 | 285000 | 285000 | 284000 | 1061 |
| 333 | 20240503 | 131000 | 62718540500 | 285000 | 284500 | 285000 | 284000 | 1320 |
| 334 | 20240503 | 130900 | 62342876000 | 285000 | 283500 | 285000 | 283500 | 5479 |
| 335 | 20240503 | 130800 | 60785428500 | 284000 | 284000 | 284000 | 283500 | 520 |
| 336 | 20240503 | 130700 | 60637911000 | 283500 | 284000 | 284000 | 283500 | 398 |
| 337 | 20240503 | 130600 | 60525043500 | 284000 | 283000 | 284000 | 283000 | 1743 |
| 338 | 20240503 | 130500 | 60031154000 | 283000 | 283500 | 283500 | 283000 | 741 |
| 339 | 20240503 | 130400 | 59821205500 | 283000 | 283000 | 283500 | 283000 | 389 |
| 340 | 20240503 | 130300 | 59711057500 | 283000 | 283500 | 283500 | 283000 | 395 |
| 341 | 20240503 | 130200 | 59599221000 | 283000 | 284000 | 284000 | 283000 | 645 |
| 342 | 20240503 | 130100 | 59416515000 | 283500 | 283500 | 284000 | 283000 | 2382 |
| 343 | 20240503 | 130000 | 58741186000 | 283500 | 283000 | 283500 | 282500 | 2014 |
| 344 | 20240503 | 125900 | 58171144500 | 283000 | 282500 | 283000 | 282000 | 829 |
| 345 | 20240503 | 125800 | 57936916500 | 282500 | 282500 | 282500 | 282000 | 83 |
| 346 | 20240503 | 125700 | 57913475500 | 282500 | 282000 | 282500 | 282000 | 73 |
| 347 | 20240503 | 125600 | 57892869500 | 282000 | 282500 | 282500 | 282000 | 66 |
| 348 | 20240503 | 125500 | 57874251500 | 282000 | 282000 | 282500 | 282000 | 80 |
| 349 | 20240503 | 125400 | 57851689500 | 282000 | 282500 | 282500 | 282000 | 61 |
| 350 | 20240503 | 125300 | 57834484500 | 282500 | 282500 | 282500 | 282000 | 61 |
| 351 | 20240503 | 125200 | 57817263500 | 282500 | 282500 | 282500 | 282500 | 61 |
| 352 | 20240503 | 125100 | 57800031000 | 282000 | 282500 | 282500 | 282000 | 511 |
| 353 | 20240503 | 125000 | 57655756000 | 282500 | 282000 | 282500 | 282000 | 1021 |
| 354 | 20240503 | 124900 | 57367687000 | 282000 | 282000 | 282000 | 281500 | 439 |
| 355 | 20240503 | 124800 | 57243897500 | 281500 | 282000 | 282000 | 281500 | 106 |
| 356 | 20240503 | 124700 | 57214033500 | 282000 | 281500 | 282000 | 281500 | 165 |
| 357 | 20240503 | 124600 | 57167569500 | 282000 | 281500 | 282000 | 281500 | 137 |
| 358 | 20240503 | 124500 | 57128986500 | 282000 | 282000 | 282000 | 281500 | 69 |
| 359 | 20240503 | 124400 | 57109548500 | 281500 | 281500 | 282000 | 281500 | 164 |
| 360 | 20240503 | 124300 | 57063381000 | 281500 | 282000 | 282000 | 281500 | 138 |
| 361 | 20240503 | 124200 | 57024508000 | 282000 | 282000 | 282000 | 281500 | 62 |
| 362 | 20240503 | 124100 | 57007045000 | 281500 | 282000 | 282000 | 281500 | 45 |
| 363 | 20240503 | 124000 | 56994371500 | 281500 | 282000 | 282000 | 281500 | 124 |
| 364 | 20240503 | 123900 | 56959441000 | 281500 | 281500 | 282000 | 281000 | 567 |
| 365 | 20240503 | 123800 | 56799796000 | 281000 | 281000 | 281500 | 281000 | 189 |
| 366 | 20240503 | 123700 | 56746673000 | 281000 | 281000 | 281500 | 281000 | 229 |
| 367 | 20240503 | 123600 | 56682320000 | 281000 | 281500 | 281500 | 281000 | 230 |
| 368 | 20240503 | 123500 | 56617684500 | 281500 | 281000 | 281500 | 281000 | 63 |
| 369 | 20240503 | 123400 | 56599965000 | 281000 | 281500 | 281500 | 281000 | 99 |
| 370 | 20240503 | 123300 | 56572115500 | 281500 | 281000 | 281500 | 281000 | 48 |
| 371 | 20240503 | 123200 | 56558614000 | 281000 | 281000 | 281500 | 281000 | 147 |
| 372 | 20240503 | 123100 | 56517283500 | 281000 | 281000 | 281500 | 281000 | 120 |
| 373 | 20240503 | 123000 | 56483556500 | 281000 | 281000 | 281000 | 281000 | 9 |
| 374 | 20240503 | 122900 | 56481027500 | 281500 | 281000 | 281500 | 281000 | 122 |
| 375 | 20240503 | 122800 | 56446739000 | 281000 | 281000 | 281500 | 281000 | 121 |
| 376 | 20240503 | 122700 | 56412735500 | 281000 | 281000 | 281500 | 281000 | 223 |
| 377 | 20240503 | 122600 | 56350070000 | 281000 | 281000 | 281500 | 281000 | 74 |
| 378 | 20240503 | 122500 | 56329258000 | 281000 | 281500 | 281500 | 281000 | 100 |
| 379 | 20240503 | 122400 | 56301156500 | 281500 | 281000 | 281500 | 281000 | 262 |
| 380 | 20240503 | 122300 | 56227533000 | 281000 | 281500 | 281500 | 281000 | 352 |
| 381 | 20240503 | 122200 | 56128599000 | 281500 | 281500 | 281500 | 281000 | 58 |
| 382 | 20240503 | 122100 | 56112294000 | 281500 | 281000 | 281500 | 280500 | 179 |
| 383 | 20240503 | 122000 | 56061998000 | 281000 | 281000 | 281000 | 280500 | 515 |
| 384 | 20240503 | 121900 | 55917346000 | 281000 | 281500 | 282000 | 281000 | 819 |
| 385 | 20240503 | 121800 | 55686983000 | 281500 | 282000 | 282000 | 281500 | 906 |
| 386 | 20240503 | 121700 | 55431773500 | 282000 | 283000 | 283000 | 282000 | 1345 |
| 387 | 20240503 | 121600 | 55051800000 | 282500 | 283000 | 283000 | 282500 | 555 |
| 388 | 20240503 | 121500 | 54894784000 | 283000 | 283000 | 283000 | 282500 | 1069 |
| 389 | 20240503 | 121400 | 54592402500 | 283000 | 283000 | 283000 | 282500 | 209 |
| 390 | 20240503 | 121300 | 54533263000 | 283000 | 282500 | 283000 | 282000 | 1731 |
| 391 | 20240503 | 121200 | 54044042000 | 282500 | 282000 | 282500 | 281500 | 323 |
| 392 | 20240503 | 121100 | 53952903500 | 282000 | 282000 | 282500 | 281500 | 1060 |
| 393 | 20240503 | 121000 | 53654051500 | 282000 | 282000 | 282500 | 282000 | 181 |
| 394 | 20240503 | 120900 | 53602956500 | 282000 | 282000 | 282500 | 282000 | 453 |
| 395 | 20240503 | 120800 | 53475201500 | 282000 | 282000 | 282000 | 281500 | 1100 |
| 396 | 20240503 | 120700 | 53165044500 | 282000 | 281500 | 282000 | 281500 | 736 |
| 397 | 20240503 | 120600 | 52957617000 | 281500 | 281000 | 281500 | 281000 | 677 |
| 398 | 20240503 | 120500 | 52767110500 | 281000 | 281000 | 281000 | 280500 | 861 |
| 399 | 20240503 | 120400 | 52525176500 | 281000 | 280500 | 281000 | 280500 | 1004 |
| 400 | 20240503 | 120300 | 52243275000 | 280500 | 280000 | 280500 | 280000 | 736 |
| 401 | 20240503 | 120200 | 52037048000 | 280000 | 280000 | 280000 | 279500 | 185 |
| 402 | 20240503 | 120100 | 51985299000 | 280000 | 279500 | 280000 | 279500 | 95 |
| 403 | 20240503 | 120000 | 51958729500 | 280000 | 279500 | 280000 | 279500 | 50 |
| 404 | 20240503 | 115900 | 51944744500 | 280000 | 279500 | 280000 | 279500 | 96 |
| 405 | 20240503 | 115800 | 51917900500 | 279500 | 280000 | 280000 | 279500 | 37 |
| 406 | 20240503 | 115700 | 51907551500 | 280000 | 280000 | 280000 | 279500 | 104 |
| 407 | 20240503 | 115600 | 51878443500 | 279500 | 279500 | 280000 | 279500 | 168 |
| 408 | 20240503 | 115500 | 51831459500 | 280000 | 279500 | 280000 | 279500 | 40 |
| 409 | 20240503 | 115400 | 51820272000 | 279500 | 280000 | 280000 | 279500 | 38 |
| 410 | 20240503 | 115300 | 51809645000 | 280000 | 279500 | 280000 | 279500 | 130 |
| 411 | 20240503 | 115200 | 51773289000 | 280000 | 280000 | 280000 | 279500 | 106 |
| 412 | 20240503 | 115100 | 51743629000 | 280000 | 279500 | 280000 | 279500 | 52 |
| 413 | 20240503 | 115000 | 51729085500 | 280000 | 280000 | 280000 | 279500 | 83 |
| 414 | 20240503 | 114900 | 51705872000 | 280000 | 280000 | 280000 | 279500 | 15 |
| 415 | 20240503 | 114800 | 51701672500 | 279500 | 280000 | 280000 | 279500 | 61 |
| 416 | 20240503 | 114700 | 51684601500 | 280000 | 280000 | 280000 | 279500 | 41 |
| 417 | 20240503 | 114600 | 51673138000 | 280000 | 279500 | 280000 | 279500 | 221 |
| 418 | 20240503 | 114500 | 51611363000 | 279500 | 279500 | 280000 | 279500 | 651 |
| 419 | 20240503 | 114400 | 51429385000 | 280000 | 280000 | 280000 | 279500 | 153 |
| 420 | 20240503 | 114300 | 51386565500 | 280000 | 279500 | 280000 | 279500 | 408 |
| 421 | 20240503 | 114200 | 51272341000 | 280000 | 279500 | 280000 | 279500 | 67 |
| 422 | 20240503 | 114100 | 51253595500 | 280000 | 280000 | 280000 | 279500 | 47 |
| 423 | 20240503 | 114000 | 51240445500 | 280000 | 280000 | 280500 | 280000 | 646 |
| 424 | 20240503 | 113900 | 51059545500 | 279500 | 279000 | 280000 | 279000 | 472 |
| 425 | 20240503 | 113800 | 50927581000 | 279500 | 279500 | 279500 | 279000 | 65 |
| 426 | 20240503 | 113700 | 50909429000 | 279500 | 279500 | 279500 | 279000 | 187 |
| 427 | 20240503 | 113600 | 50857177000 | 279500 | 279500 | 279500 | 279000 | 243 |
| 428 | 20240503 | 113500 | 50789307000 | 279500 | 279500 | 279500 | 279000 | 154 |
| 429 | 20240503 | 113400 | 50746275500 | 279500 | 279500 | 279500 | 279000 | 303 |
| 430 | 20240503 | 113300 | 50661588000 | 279500 | 279000 | 279500 | 279000 | 275 |
| 431 | 20240503 | 113200 | 50584748500 | 279000 | 279000 | 279500 | 279000 | 69 |
| 432 | 20240503 | 113100 | 50565491500 | 279000 | 279000 | 279000 | 278500 | 444 |
| 433 | 20240503 | 113000 | 50441622000 | 279000 | 278500 | 279000 | 278500 | 95 |
| 434 | 20240503 | 112900 | 50415159000 | 279000 | 278500 | 279000 | 278500 | 39 |
| 435 | 20240503 | 112800 | 50404283500 | 279000 | 278500 | 279000 | 278500 | 144 |
| 436 | 20240503 | 112700 | 50364158500 | 278500 | 279500 | 279500 | 278500 | 935 |
| 437 | 20240503 | 112600 | 50103349500 | 279500 | 279500 | 279500 | 279000 | 43 |
| 438 | 20240503 | 112500 | 50091341000 | 279000 | 279000 | 279000 | 278500 | 91 |
| 439 | 20240503 | 112400 | 50065959500 | 279000 | 279500 | 279500 | 278500 | 1262 |
| 440 | 20240503 | 112300 | 49713687500 | 280000 | 280000 | 280000 | 279500 | 995 |
| 441 | 20240503 | 112200 | 49435571500 | 280000 | 280000 | 280000 | 279500 | 701 |
| 442 | 20240503 | 112100 | 49239297500 | 280000 | 279500 | 280000 | 279000 | 319 |
| 443 | 20240503 | 112000 | 49150008500 | 279000 | 279500 | 280000 | 279000 | 755 |
| 444 | 20240503 | 111900 | 48938956500 | 279000 | 279000 | 279500 | 279000 | 195 |
| 445 | 20240503 | 111800 | 48884528000 | 279000 | 279000 | 279500 | 279000 | 288 |
| 446 | 20240503 | 111700 | 48804082000 | 279000 | 279000 | 279000 | 278500 | 236 |
| 447 | 20240503 | 111600 | 48738257000 | 279000 | 279000 | 279000 | 278500 | 550 |
| 448 | 20240503 | 111500 | 48584829000 | 278500 | 278500 | 279000 | 278500 | 133 |
| 449 | 20240503 | 111400 | 48547784000 | 278000 | 278500 | 278500 | 278000 | 706 |
| 450 | 20240503 | 111300 | 48351187000 | 278500 | 278000 | 278500 | 278000 | 85 |
| 451 | 20240503 | 111200 | 48327547000 | 278000 | 278000 | 278500 | 278000 | 164 |
| 452 | 20240503 | 111100 | 48281946000 | 277500 | 278000 | 278000 | 277500 | 447 |
| 453 | 20240503 | 111000 | 48157695500 | 278000 | 278500 | 278500 | 277500 | 763 |
| 454 | 20240503 | 110900 | 47945611000 | 278000 | 278000 | 278500 | 278000 | 129 |
| 455 | 20240503 | 110800 | 47909742500 | 278000 | 278000 | 278500 | 278000 | 1040 |
| 456 | 20240503 | 110700 | 47620614000 | 278000 | 278000 | 278500 | 278000 | 478 |
| 457 | 20240503 | 110600 | 47487672000 | 278000 | 278000 | 278000 | 277500 | 279 |
| 458 | 20240503 | 110500 | 47410130000 | 277500 | 278000 | 278500 | 277500 | 396 |
| 459 | 20240503 | 110400 | 47300042500 | 278000 | 278000 | 278500 | 278000 | 411 |
| 460 | 20240503 | 110300 | 47185782500 | 277500 | 278500 | 278500 | 277000 | 7262 |
| 461 | 20240503 | 110200 | 45171078000 | 278500 | 278000 | 278500 | 277500 | 396 |
| 462 | 20240503 | 110100 | 45061043500 | 278000 | 278500 | 278500 | 277500 | 1530 |
| 463 | 20240503 | 110000 | 44635700000 | 278000 | 278500 | 278500 | 278000 | 645 |
| 464 | 20240503 | 105900 | 44456208500 | 278500 | 278000 | 278500 | 278000 | 1008 |
| 465 | 20240503 | 105800 | 44175560000 | 278000 | 278500 | 278500 | 278000 | 520 |
| 466 | 20240503 | 105700 | 44030953500 | 278000 | 278000 | 278500 | 278000 | 404 |
| 467 | 20240503 | 105600 | 43918590500 | 278000 | 278500 | 278500 | 278000 | 1232 |
| 468 | 20240503 | 105500 | 43576083500 | 278500 | 279500 | 279500 | 278500 | 1905 |
| 469 | 20240503 | 105400 | 43045176000 | 279000 | 279500 | 279500 | 279000 | 159 |
| 470 | 20240503 | 105300 | 43000807000 | 279500 | 279000 | 280500 | 278500 | 1100 |
| 471 | 20240503 | 105200 | 42693080000 | 279000 | 280500 | 280500 | 278500 | 1958 |
| 472 | 20240503 | 105100 | 42146143000 | 280000 | 280000 | 280000 | 279500 | 351 |
| 473 | 20240503 | 105000 | 42047878000 | 280000 | 280000 | 280000 | 279500 | 454 |
| 474 | 20240503 | 104900 | 41920761000 | 280000 | 280000 | 280000 | 279500 | 638 |
| 475 | 20240503 | 104800 | 41742188000 | 279500 | 279500 | 280000 | 279500 | 787 |
| 476 | 20240503 | 104700 | 41522095000 | 279500 | 279000 | 279500 | 279000 | 122 |
| 477 | 20240503 | 104600 | 41488026000 | 279000 | 279000 | 279500 | 278500 | 1825 |
| 478 | 20240503 | 104500 | 40978767500 | 279500 | 279500 | 279500 | 279000 | 270 |
| 479 | 20240503 | 104400 | 40903338000 | 279000 | 279000 | 279500 | 279000 | 481 |
| 480 | 20240503 | 104300 | 40768949500 | 279500 | 279500 | 279500 | 279000 | 469 |
| 481 | 20240503 | 104200 | 40637888000 | 279500 | 279000 | 279500 | 278500 | 328 |
| 482 | 20240503 | 104100 | 40546388500 | 279000 | 278500 | 279000 | 278000 | 1607 |
| 483 | 20240503 | 104000 | 40098642500 | 278000 | 279000 | 279000 | 278000 | 2804 |
| 484 | 20240503 | 103900 | 39318644500 | 279000 | 279000 | 279500 | 278500 | 1743 |
| 485 | 20240503 | 103800 | 38832485000 | 279000 | 280000 | 280000 | 279000 | 2209 |
| 486 | 20240503 | 103700 | 38215156500 | 280000 | 280000 | 280000 | 279500 | 552 |
| 487 | 20240503 | 103600 | 38060617500 | 279500 | 280000 | 280500 | 279500 | 703 |
| 488 | 20240503 | 103500 | 37863872500 | 280000 | 280000 | 280000 | 279500 | 177 |
| 489 | 20240503 | 103400 | 37814369000 | 279500 | 280000 | 280000 | 279500 | 227 |
| 490 | 20240503 | 103300 | 37750832500 | 280000 | 280000 | 280000 | 279500 | 300 |
| 491 | 20240503 | 103200 | 37666863000 | 279500 | 280000 | 280000 | 279500 | 129 |
| 492 | 20240503 | 103100 | 37630772500 | 280000 | 280000 | 280500 | 279500 | 946 |
| 493 | 20240503 | 103000 | 37365950500 | 280000 | 280500 | 280500 | 280000 | 1053 |
| 494 | 20240503 | 102900 | 37071091500 | 280000 | 280500 | 280500 | 280000 | 179 |
| 495 | 20240503 | 102800 | 37020948000 | 280500 | 280000 | 280500 | 280000 | 126 |
| 496 | 20240503 | 102700 | 36985659500 | 280000 | 280000 | 280500 | 279500 | 709 |
| 497 | 20240503 | 102600 | 36787149000 | 280000 | 281000 | 281000 | 280000 | 4915 |
| 498 | 20240503 | 102500 | 35410468500 | 280500 | 280000 | 281000 | 280000 | 592 |
| 499 | 20240503 | 102400 | 35244387500 | 280500 | 281000 | 281000 | 280000 | 1192 |
| 500 | 20240503 | 102300 | 34910035500 | 280500 | 281500 | 281500 | 280500 | 2136 |
| 501 | 20240503 | 102200 | 34309494500 | 281500 | 281500 | 282000 | 281000 | 538 |
| 502 | 20240503 | 102100 | 34158052500 | 281000 | 282000 | 282000 | 281000 | 666 |
| 503 | 20240503 | 102000 | 33970592000 | 281500 | 281000 | 282000 | 281000 | 2864 |
| 504 | 20240503 | 101900 | 33164042000 | 281000 | 280500 | 281500 | 280500 | 515 |
| 505 | 20240503 | 101800 | 33019321000 | 280500 | 281500 | 281500 | 280000 | 4476 |
| 506 | 20240503 | 101700 | 31763383000 | 281000 | 281500 | 282000 | 281000 | 1984 |
| 507 | 20240503 | 101600 | 31205473500 | 282000 | 282000 | 282500 | 281500 | 2481 |
| 508 | 20240503 | 101500 | 30506019000 | 282500 | 282500 | 283000 | 282000 | 1637 |
| 509 | 20240503 | 101400 | 30043597500 | 283000 | 283000 | 283000 | 282500 | 162 |
| 510 | 20240503 | 101300 | 29997811500 | 283000 | 283000 | 283000 | 282500 | 151 |
| 511 | 20240503 | 101200 | 29955134500 | 283000 | 283000 | 283000 | 282500 | 98 |
| 512 | 20240503 | 101100 | 29927409000 | 283000 | 282500 | 283000 | 282500 | 233 |
| 513 | 20240503 | 101000 | 29861516000 | 282500 | 283500 | 283500 | 282500 | 680 |
| 514 | 20240503 | 100900 | 29669073500 | 283500 | 283000 | 283500 | 283000 | 97 |
| 515 | 20240503 | 100800 | 29641614000 | 283500 | 283500 | 283500 | 283000 | 123 |
| 516 | 20240503 | 100700 | 29606777500 | 283500 | 283000 | 283500 | 283000 | 54 |
| 517 | 20240503 | 100600 | 29591481000 | 283000 | 283000 | 283500 | 283000 | 73 |
| 518 | 20240503 | 100500 | 29570821500 | 283000 | 283000 | 283500 | 283000 | 586 |
| 519 | 20240503 | 100400 | 29404965500 | 283000 | 283500 | 283500 | 283000 | 232 |
| 520 | 20240503 | 100300 | 29339309000 | 283000 | 283500 | 283500 | 283000 | 508 |
| 521 | 20240503 | 100200 | 29195522000 | 283500 | 283500 | 283500 | 283000 | 105 |
| 522 | 20240503 | 100100 | 29165758000 | 283500 | 283500 | 284000 | 283000 | 245 |
| 523 | 20240503 | 100000 | 29096355000 | 283500 | 283500 | 284000 | 283000 | 559 |
| 524 | 20240503 | 095900 | 28938108000 | 283500 | 283000 | 284000 | 282500 | 1020 |
| 525 | 20240503 | 095800 | 28648954000 | 283000 | 283000 | 283500 | 282500 | 1993 |
| 526 | 20240503 | 095700 | 28084919000 | 283000 | 283500 | 283500 | 283000 | 164 |
| 527 | 20240503 | 095600 | 28038460500 | 283000 | 283000 | 283500 | 283000 | 209 |
| 528 | 20240503 | 095500 | 27979281000 | 283000 | 284000 | 284000 | 283000 | 2048 |
| 529 | 20240503 | 095400 | 27398540000 | 284000 | 284000 | 284500 | 283500 | 941 |
| 530 | 20240503 | 095300 | 27131305000 | 284000 | 284500 | 284500 | 284000 | 124 |
| 531 | 20240503 | 095200 | 27096081500 | 284000 | 285000 | 285000 | 284000 | 1125 |
| 532 | 20240503 | 095100 | 26776047000 | 284500 | 284500 | 285000 | 284500 | 197 |
| 533 | 20240503 | 095000 | 26719983000 | 284500 | 284500 | 285000 | 284500 | 103 |
| 534 | 20240503 | 094900 | 26690646500 | 284500 | 285000 | 285000 | 284500 | 227 |
| 535 | 20240503 | 094800 | 26626034500 | 285000 | 284500 | 285000 | 284500 | 140 |
| 536 | 20240503 | 094700 | 26586189000 | 284500 | 284500 | 284500 | 284500 | 346 |
| 537 | 20240503 | 094600 | 26487752000 | 284500 | 284500 | 284500 | 284000 | 348 |
| 538 | 20240503 | 094500 | 26388761500 | 284500 | 284500 | 285000 | 284000 | 569 |
| 539 | 20240503 | 094400 | 26227113500 | 285000 | 285000 | 285000 | 284500 | 1167 |
| 540 | 20240503 | 094300 | 25895036000 | 285000 | 285000 | 285000 | 284500 | 704 |
| 541 | 20240503 | 094200 | 25694416000 | 284500 | 284500 | 285000 | 284500 | 712 |
| 542 | 20240503 | 094100 | 25491851500 | 284500 | 284000 | 284500 | 284000 | 494 |
| 543 | 20240503 | 094000 | 25351477000 | 284000 | 284500 | 284500 | 284000 | 164 |
| 544 | 20240503 | 093900 | 25304882000 | 284500 | 284500 | 285000 | 284500 | 819 |
| 545 | 20240503 | 093800 | 25071860500 | 284500 | 284500 | 285000 | 284500 | 104 |
| 546 | 20240503 | 093700 | 25042271000 | 284500 | 284000 | 285000 | 284000 | 504 |
| 547 | 20240503 | 093600 | 24898906500 | 284000 | 284000 | 284500 | 283500 | 421 |
| 548 | 20240503 | 093500 | 24779357000 | 284000 | 284000 | 284500 | 283500 | 737 |
| 549 | 20240503 | 093400 | 24570202000 | 284500 | 284000 | 285000 | 284000 | 1646 |
| 550 | 20240503 | 093300 | 24102158000 | 284000 | 284500 | 285000 | 284000 | 1538 |
| 551 | 20240503 | 093200 | 23664915500 | 284500 | 285000 | 285000 | 284500 | 826 |
| 552 | 20240503 | 093100 | 23429769500 | 285500 | 285000 | 285500 | 285000 | 899 |
| 553 | 20240503 | 093000 | 23173438000 | 285000 | 285500 | 285500 | 285000 | 532 |
| 554 | 20240503 | 092900 | 23021619000 | 285500 | 285000 | 285500 | 285000 | 653 |
| 555 | 20240503 | 092800 | 22835395500 | 285000 | 285000 | 285500 | 285000 | 260 |
| 556 | 20240503 | 092700 | 22761277500 | 285000 | 285000 | 285500 | 285000 | 748 |
| 557 | 20240503 | 092600 | 22548081000 | 285000 | 285500 | 285500 | 285000 | 1131 |
| 558 | 20240503 | 092500 | 22225498000 | 286000 | 286000 | 286500 | 286000 | 613 |
| 559 | 20240503 | 092400 | 22050102500 | 286000 | 286000 | 286500 | 285500 | 479 |
| 560 | 20240503 | 092300 | 21913096500 | 286500 | 285500 | 287000 | 285500 | 2542 |
| 561 | 20240503 | 092200 | 21185006000 | 285500 | 285500 | 286500 | 285500 | 1622 |
| 562 | 20240503 | 092100 | 20721168000 | 286000 | 286500 | 287000 | 286000 | 1137 |
| 563 | 20240503 | 092000 | 20395720500 | 287000 | 287500 | 288000 | 286500 | 3148 |
| 564 | 20240503 | 091900 | 19491298500 | 287500 | 288000 | 288500 | 287000 | 3848 |
| 565 | 20240503 | 091800 | 18384088000 | 288000 | 288000 | 288500 | 287500 | 2558 |
| 566 | 20240503 | 091700 | 17647386000 | 288000 | 287500 | 288500 | 287000 | 6506 |
| 567 | 20240503 | 091600 | 15775096500 | 287000 | 286000 | 287500 | 285500 | 9466 |
| 568 | 20240503 | 091500 | 13061286500 | 286000 | 286000 | 286500 | 286000 | 818 |
| 569 | 20240503 | 091400 | 12827309500 | 286000 | 285500 | 286500 | 285500 | 1530 |
| 570 | 20240503 | 091300 | 12389699000 | 286000 | 286500 | 286500 | 285500 | 2087 |
| 571 | 20240503 | 091200 | 11792425000 | 286500 | 286000 | 286500 | 286000 | 2300 |
| 572 | 20240503 | 091100 | 11134574000 | 286000 | 286000 | 286500 | 285500 | 3135 |
| 573 | 20240503 | 091000 | 10237918000 | 286000 | 286000 | 286500 | 285500 | 4381 |
| 574 | 20240503 | 090900 | 8984783000 | 285500 | 284500 | 286000 | 284500 | 2901 |
| 575 | 20240503 | 090800 | 8156858500 | 284500 | 285500 | 286000 | 284500 | 2725 |
| 576 | 20240503 | 090700 | 7379503500 | 285500 | 284500 | 286000 | 284500 | 4348 |
| 577 | 20240503 | 090600 | 6139522000 | 284000 | 284500 | 285000 | 284000 | 3339 |
| 578 | 20240503 | 090500 | 5189935500 | 284000 | 283500 | 284500 | 283500 | 3358 |
| 579 | 20240503 | 090400 | 4236557000 | 283500 | 282000 | 284000 | 282000 | 3528 |
| 580 | 20240503 | 090300 | 3237876000 | 282500 | 282500 | 283000 | 282000 | 1683 |
| 581 | 20240503 | 090200 | 2762209000 | 282500 | 282500 | 283000 | 282000 | 1784 |
| 582 | 20240503 | 090100 | 2257704000 | 282000 | 282000 | 283500 | 281500 | 2920 |
| 583 | 20240503 | 090000 | 1433045000 | 281500 | 282000 | 284000 | 281500 | 5075 |