36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 185700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 3 | 20240502 | 185600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20240502 | 185500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20240502 | 185400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20240502 | 185300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20240502 | 185200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20240502 | 185100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20240502 | 185000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20240502 | 184900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20240502 | 184800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20240502 | 184700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20240502 | 184600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20240502 | 184500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20240502 | 184400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20240502 | 184300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20240502 | 184200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20240502 | 184100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20240502 | 184000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20240502 | 183900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20240502 | 183800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20240502 | 183700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20240502 | 183600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20240502 | 183500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20240502 | 183400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20240502 | 183300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20240502 | 183200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20240502 | 183100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20240502 | 183000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20240502 | 182900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20240502 | 182800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20240502 | 182700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 33 | 20240502 | 182600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20240502 | 182500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20240502 | 182400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20240502 | 182300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20240502 | 182200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20240502 | 182100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20240502 | 182000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20240502 | 181900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20240502 | 181800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20240502 | 181700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20240502 | 181600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20240502 | 181500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20240502 | 181400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20240502 | 181300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20240502 | 181200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20240502 | 181100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20240502 | 181000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20240502 | 180900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20240502 | 180800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20240502 | 180700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20240502 | 180600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20240502 | 180500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20240502 | 180400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20240502 | 180300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20240502 | 180200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20240502 | 180100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20240502 | 180000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20240502 | 175900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20240502 | 175800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20240502 | 175700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 63 | 20240502 | 175600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20240502 | 175500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20240502 | 175400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20240502 | 175300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20240502 | 175200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20240502 | 175100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20240502 | 175000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20240502 | 174900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20240502 | 174800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20240502 | 174700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20240502 | 174600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20240502 | 174500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20240502 | 174400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20240502 | 174300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20240502 | 174200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20240502 | 174100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20240502 | 174000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20240502 | 173900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20240502 | 173800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20240502 | 173700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20240502 | 173600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20240502 | 173500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20240502 | 173400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20240502 | 173300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20240502 | 173200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20240502 | 173100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20240502 | 173000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20240502 | 172900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20240502 | 172800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20240502 | 172700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 93 | 20240502 | 172600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20240502 | 172500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20240502 | 172400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20240502 | 172300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20240502 | 172200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20240502 | 172100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20240502 | 172000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20240502 | 171900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20240502 | 171800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20240502 | 171700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20240502 | 171600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20240502 | 171500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20240502 | 171400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20240502 | 171300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20240502 | 171200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20240502 | 171100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20240502 | 171000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20240502 | 170900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20240502 | 170800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20240502 | 170700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20240502 | 170600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20240502 | 170500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20240502 | 170400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20240502 | 170300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20240502 | 170200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20240502 | 170100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20240502 | 170000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20240502 | 165900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20240502 | 165800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20240502 | 165700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 123 | 20240502 | 165600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20240502 | 165500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20240502 | 165400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20240502 | 165300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20240502 | 165200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20240502 | 165100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20240502 | 165000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20240502 | 164900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20240502 | 164800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20240502 | 164700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20240502 | 164600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20240502 | 164500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20240502 | 164400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20240502 | 164300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20240502 | 164200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20240502 | 164100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20240502 | 164000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20240502 | 163900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20240502 | 163800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20240502 | 163700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20240502 | 163600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20240502 | 163500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20240502 | 163400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20240502 | 163300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20240502 | 163200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20240502 | 163100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20240502 | 163000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20240502 | 162900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20240502 | 162800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20240502 | 162700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 153 | 20240502 | 162600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20240502 | 162500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20240502 | 162400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20240502 | 162300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20240502 | 162200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20240502 | 162100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20240502 | 162000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20240502 | 161900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20240502 | 161800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20240502 | 161700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20240502 | 161600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20240502 | 161500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20240502 | 161400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20240502 | 161300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20240502 | 161200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20240502 | 161100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20240502 | 161000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20240502 | 160900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20240502 | 160800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20240502 | 160700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20240502 | 160600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20240502 | 160500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20240502 | 160400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20240502 | 160300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20240502 | 160200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20240502 | 160100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20240502 | 160000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20240502 | 155900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20240502 | 155800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20240502 | 155700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 183 | 20240502 | 155600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20240502 | 155500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20240502 | 155400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20240502 | 155300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20240502 | 155200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20240502 | 155100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20240502 | 155000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20240502 | 154900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20240502 | 154800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20240502 | 154700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20240502 | 154600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20240502 | 154500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20240502 | 154400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 196 | 20240502 | 154300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 197 | 20240502 | 154200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 198 | 20240502 | 154100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 199 | 20240502 | 154000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 200 | 20240502 | 153900 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 201 | 20240502 | 153800 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 202 | 20240502 | 153700 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 203 | 20240502 | 153600 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 204 | 20240502 | 153500 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 205 | 20240502 | 153400 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 206 | 20240502 | 153300 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 207 | 20240502 | 153200 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 208 | 20240502 | 153100 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 209 | 20240502 | 153000 | 172227807500 | 220500 | 220500 | 220500 | 220500 | 12748 |
| 210 | 20240502 | 152900 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20240502 | 152800 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20240502 | 152700 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 213 | 20240502 | 152600 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20240502 | 152500 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20240502 | 152400 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20240502 | 152300 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20240502 | 152200 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20240502 | 152100 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20240502 | 152000 | 169416873500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 220 | 20240502 | 151900 | 169416873500 | 220500 | 220000 | 221000 | 220000 | 1855 |
| 221 | 20240502 | 151800 | 169007950000 | 220500 | 220500 | 221000 | 220000 | 858 |
| 222 | 20240502 | 151700 | 168818886500 | 220500 | 220500 | 221000 | 220500 | 2329 |
| 223 | 20240502 | 151600 | 168305152000 | 220500 | 220500 | 221000 | 220500 | 1206 |
| 224 | 20240502 | 151500 | 168038927000 | 220500 | 221000 | 221000 | 220500 | 1012 |
| 225 | 20240502 | 151400 | 167815548000 | 221000 | 221000 | 221000 | 220500 | 1035 |
| 226 | 20240502 | 151300 | 167586984000 | 221000 | 221000 | 221000 | 220500 | 837 |
| 227 | 20240502 | 151200 | 167402177000 | 221000 | 220500 | 221000 | 220500 | 698 |
| 228 | 20240502 | 151100 | 167247972000 | 221000 | 221000 | 221000 | 220500 | 896 |
| 229 | 20240502 | 151000 | 167050087000 | 221000 | 220500 | 221000 | 220500 | 681 |
| 230 | 20240502 | 150900 | 166899758000 | 220500 | 221000 | 221000 | 220500 | 917 |
| 231 | 20240502 | 150800 | 166697398500 | 220500 | 220000 | 221000 | 220000 | 2180 |
| 232 | 20240502 | 150700 | 166216655000 | 220000 | 220500 | 220500 | 220000 | 907 |
| 233 | 20240502 | 150600 | 166016865000 | 220000 | 220000 | 220500 | 220000 | 698 |
| 234 | 20240502 | 150500 | 165863178500 | 220000 | 220500 | 221000 | 220000 | 1370 |
| 235 | 20240502 | 150400 | 165561175000 | 220500 | 221000 | 221500 | 220000 | 7676 |
| 236 | 20240502 | 150300 | 163866804000 | 221000 | 221500 | 221500 | 221000 | 1022 |
| 237 | 20240502 | 150200 | 163640746500 | 221500 | 221000 | 221500 | 221000 | 653 |
| 238 | 20240502 | 150100 | 163496197500 | 221000 | 221000 | 221500 | 221000 | 660 |
| 239 | 20240502 | 150000 | 163350075000 | 221500 | 221000 | 221500 | 221000 | 1119 |
| 240 | 20240502 | 145900 | 163102365000 | 221500 | 221500 | 221500 | 221000 | 573 |
| 241 | 20240502 | 145800 | 162975548000 | 221000 | 221000 | 221500 | 221000 | 529 |
| 242 | 20240502 | 145700 | 162858472000 | 221000 | 221000 | 221500 | 221000 | 726 |
| 243 | 20240502 | 145600 | 162697730500 | 221000 | 221000 | 221500 | 221000 | 713 |
| 244 | 20240502 | 145500 | 162539912500 | 221000 | 221500 | 221500 | 221000 | 821 |
| 245 | 20240502 | 145400 | 162358219500 | 221500 | 221500 | 221500 | 221000 | 1053 |
| 246 | 20240502 | 145300 | 162125340500 | 221000 | 221500 | 221500 | 221000 | 591 |
| 247 | 20240502 | 145200 | 161994546500 | 221500 | 221000 | 221500 | 221000 | 817 |
| 248 | 20240502 | 145100 | 161813827000 | 221000 | 220500 | 221500 | 220500 | 1501 |
| 249 | 20240502 | 145000 | 161481959500 | 220500 | 220500 | 221000 | 220500 | 817 |
| 250 | 20240502 | 144900 | 161301580000 | 220500 | 220500 | 221000 | 220500 | 1320 |
| 251 | 20240502 | 144800 | 161010267500 | 221000 | 221000 | 221000 | 220500 | 520 |
| 252 | 20240502 | 144700 | 160895390500 | 221000 | 220500 | 221000 | 220500 | 680 |
| 253 | 20240502 | 144600 | 160745216000 | 220500 | 221500 | 221500 | 220500 | 1649 |
| 254 | 20240502 | 144500 | 160380644000 | 221000 | 221000 | 221500 | 221000 | 560 |
| 255 | 20240502 | 144400 | 160256791000 | 221000 | 221500 | 221500 | 221000 | 721 |
| 256 | 20240502 | 144300 | 160097326000 | 221000 | 221000 | 221500 | 220500 | 2355 |
| 257 | 20240502 | 144200 | 159576671000 | 221000 | 222000 | 222000 | 221000 | 1710 |
| 258 | 20240502 | 144100 | 159197889500 | 221500 | 221500 | 222000 | 221500 | 737 |
| 259 | 20240502 | 144000 | 159034386500 | 221500 | 221500 | 222000 | 221500 | 574 |
| 260 | 20240502 | 143900 | 158907057000 | 221500 | 222000 | 222000 | 221500 | 473 |
| 261 | 20240502 | 143800 | 158802141500 | 222000 | 221500 | 222000 | 221500 | 787 |
| 262 | 20240502 | 143700 | 158627571500 | 221500 | 221500 | 222000 | 221500 | 610 |
| 263 | 20240502 | 143600 | 158492284000 | 222000 | 221000 | 222000 | 221000 | 545 |
| 264 | 20240502 | 143500 | 158371492500 | 221500 | 221000 | 221500 | 221000 | 578 |
| 265 | 20240502 | 143400 | 158243512000 | 221500 | 221000 | 221500 | 221000 | 845 |
| 266 | 20240502 | 143300 | 158056419000 | 221000 | 221500 | 221500 | 221000 | 702 |
| 267 | 20240502 | 143200 | 157901011500 | 221000 | 221500 | 221500 | 221000 | 352 |
| 268 | 20240502 | 143100 | 157823073000 | 221500 | 222000 | 222000 | 221000 | 1145 |
| 269 | 20240502 | 143000 | 157569461500 | 221500 | 221500 | 222000 | 221000 | 1527 |
| 270 | 20240502 | 142900 | 157231103500 | 221000 | 221500 | 221500 | 221000 | 722 |
| 271 | 20240502 | 142800 | 157071283500 | 221500 | 221500 | 221500 | 221000 | 833 |
| 272 | 20240502 | 142700 | 156886856500 | 221000 | 221500 | 221500 | 221000 | 585 |
| 273 | 20240502 | 142600 | 156757427000 | 221500 | 221000 | 221500 | 221000 | 493 |
| 274 | 20240502 | 142500 | 156648366000 | 221500 | 221500 | 221500 | 221000 | 623 |
| 275 | 20240502 | 142400 | 156510469500 | 221500 | 221000 | 221500 | 221000 | 590 |
| 276 | 20240502 | 142300 | 156379931000 | 221000 | 222000 | 222000 | 221000 | 2948 |
| 277 | 20240502 | 142200 | 155726738000 | 221500 | 221500 | 222000 | 221500 | 708 |
| 278 | 20240502 | 142100 | 155569659000 | 221500 | 222000 | 222000 | 221500 | 839 |
| 279 | 20240502 | 142000 | 155383509500 | 221500 | 221500 | 222000 | 221500 | 1427 |
| 280 | 20240502 | 141900 | 155066831500 | 221500 | 221500 | 222000 | 221500 | 580 |
| 281 | 20240502 | 141800 | 154938185000 | 222000 | 222000 | 222000 | 221500 | 701 |
| 282 | 20240502 | 141700 | 154782666500 | 222000 | 222000 | 222000 | 221500 | 595 |
| 283 | 20240502 | 141600 | 154650649500 | 221500 | 221500 | 222000 | 221500 | 607 |
| 284 | 20240502 | 141500 | 154516019500 | 221500 | 221500 | 222000 | 221500 | 879 |
| 285 | 20240502 | 141400 | 154321151500 | 221500 | 221500 | 222000 | 221500 | 532 |
| 286 | 20240502 | 141300 | 154203153500 | 222000 | 222000 | 222000 | 221500 | 667 |
| 287 | 20240502 | 141200 | 154055138000 | 221500 | 222000 | 222000 | 221500 | 739 |
| 288 | 20240502 | 141100 | 153891233000 | 222000 | 222000 | 222000 | 221500 | 500 |
| 289 | 20240502 | 141000 | 153780299500 | 222000 | 222000 | 222000 | 221500 | 637 |
| 290 | 20240502 | 140900 | 153638973000 | 221500 | 222000 | 222000 | 221500 | 574 |
| 291 | 20240502 | 140800 | 153511664000 | 222000 | 222000 | 222000 | 221500 | 754 |
| 292 | 20240502 | 140700 | 153344411500 | 222000 | 222000 | 222000 | 221500 | 836 |
| 293 | 20240502 | 140600 | 153159057500 | 222000 | 221500 | 222000 | 221000 | 1384 |
| 294 | 20240502 | 140500 | 152852627500 | 221000 | 221500 | 221500 | 221000 | 564 |
| 295 | 20240502 | 140400 | 152727775500 | 221000 | 221500 | 221500 | 221000 | 569 |
| 296 | 20240502 | 140300 | 152601850500 | 221500 | 221000 | 221500 | 221000 | 676 |
| 297 | 20240502 | 140200 | 152452271000 | 221500 | 221000 | 221500 | 221000 | 380 |
| 298 | 20240502 | 140100 | 152368152500 | 221000 | 221000 | 221500 | 220500 | 624 |
| 299 | 20240502 | 140000 | 152230157000 | 221000 | 221500 | 222000 | 220500 | 1970 |
| 300 | 20240502 | 135900 | 151794206000 | 221000 | 221500 | 221500 | 221000 | 638 |
| 301 | 20240502 | 135800 | 151652968500 | 221000 | 221500 | 221500 | 221000 | 647 |
| 302 | 20240502 | 135700 | 151509803000 | 221500 | 221500 | 221500 | 221000 | 643 |
| 303 | 20240502 | 135600 | 151367483500 | 221500 | 221500 | 221500 | 221000 | 633 |
| 304 | 20240502 | 135500 | 151227361500 | 221000 | 221000 | 221500 | 221000 | 657 |
| 305 | 20240502 | 135400 | 151081910500 | 221000 | 221000 | 221500 | 221000 | 717 |
| 306 | 20240502 | 135300 | 150923190500 | 221000 | 221000 | 221500 | 221000 | 1561 |
| 307 | 20240502 | 135200 | 150577575000 | 221500 | 221500 | 221500 | 221000 | 659 |
| 308 | 20240502 | 135100 | 150431767000 | 221500 | 221000 | 221500 | 220500 | 692 |
| 309 | 20240502 | 135000 | 150278757500 | 220500 | 221000 | 221000 | 220500 | 565 |
| 310 | 20240502 | 134900 | 150153996000 | 221000 | 221000 | 221000 | 220500 | 628 |
| 311 | 20240502 | 134800 | 150015261500 | 221000 | 220000 | 221000 | 220000 | 545 |
| 312 | 20240502 | 134700 | 149894990000 | 220000 | 220500 | 221000 | 220000 | 1674 |
| 313 | 20240502 | 134600 | 149525694000 | 220500 | 221000 | 221000 | 220500 | 515 |
| 314 | 20240502 | 134500 | 149412023500 | 220500 | 220500 | 221000 | 220000 | 933 |
| 315 | 20240502 | 134400 | 149206055000 | 220500 | 220500 | 220500 | 220000 | 514 |
| 316 | 20240502 | 134300 | 149092782500 | 220000 | 220000 | 221000 | 220000 | 1634 |
| 317 | 20240502 | 134200 | 148732541000 | 220500 | 220500 | 220500 | 220000 | 1326 |
| 318 | 20240502 | 134100 | 148440234000 | 220500 | 220000 | 220500 | 219500 | 3181 |
| 319 | 20240502 | 134000 | 147740313000 | 220000 | 219500 | 220000 | 219500 | 680 |
| 320 | 20240502 | 133900 | 147590872500 | 219500 | 219500 | 220000 | 219500 | 636 |
| 321 | 20240502 | 133800 | 147451074000 | 219500 | 219500 | 220000 | 219500 | 603 |
| 322 | 20240502 | 133700 | 147318572500 | 219500 | 219500 | 220000 | 219500 | 746 |
| 323 | 20240502 | 133600 | 147154612000 | 220000 | 220000 | 220000 | 219500 | 568 |
| 324 | 20240502 | 133500 | 147029788500 | 220000 | 219500 | 220000 | 219500 | 1490 |
| 325 | 20240502 | 133400 | 146702581500 | 220000 | 219500 | 220000 | 219000 | 1886 |
| 326 | 20240502 | 133300 | 146288978000 | 219000 | 219000 | 219500 | 219000 | 835 |
| 327 | 20240502 | 133200 | 146106008000 | 219000 | 219000 | 219500 | 219000 | 518 |
| 328 | 20240502 | 133100 | 145992436500 | 219000 | 219000 | 219500 | 219000 | 418 |
| 329 | 20240502 | 133000 | 145900805500 | 219500 | 218500 | 219500 | 218500 | 1194 |
| 330 | 20240502 | 132900 | 145639233500 | 218500 | 218500 | 219000 | 218500 | 782 |
| 331 | 20240502 | 132800 | 145468184500 | 218500 | 218500 | 219000 | 218500 | 404 |
| 332 | 20240502 | 132700 | 145379816000 | 218500 | 218500 | 219000 | 218000 | 1418 |
| 333 | 20240502 | 132600 | 145069954500 | 219000 | 218500 | 219000 | 218500 | 2091 |
| 334 | 20240502 | 132500 | 144612898500 | 218500 | 219000 | 219000 | 218500 | 996 |
| 335 | 20240502 | 132400 | 144395260500 | 218500 | 219000 | 219000 | 218500 | 704 |
| 336 | 20240502 | 132300 | 144241363500 | 219000 | 218500 | 219000 | 218500 | 587 |
| 337 | 20240502 | 132200 | 144112908500 | 218500 | 219000 | 219500 | 218500 | 2011 |
| 338 | 20240502 | 132100 | 143672545000 | 219000 | 219000 | 219500 | 219000 | 544 |
| 339 | 20240502 | 132000 | 143553367500 | 219000 | 219500 | 219500 | 219000 | 257 |
| 340 | 20240502 | 131900 | 143497033500 | 219000 | 219000 | 219500 | 219000 | 494 |
| 341 | 20240502 | 131800 | 143388827500 | 219000 | 219500 | 219500 | 219000 | 269 |
| 342 | 20240502 | 131700 | 143329865000 | 219000 | 219500 | 219500 | 219000 | 644 |
| 343 | 20240502 | 131600 | 143188657000 | 219500 | 220000 | 220500 | 219500 | 1455 |
| 344 | 20240502 | 131500 | 142868719500 | 220000 | 220500 | 220500 | 220000 | 625 |
| 345 | 20240502 | 131400 | 142731166500 | 220000 | 220000 | 220500 | 220000 | 600 |
| 346 | 20240502 | 131300 | 142598958500 | 220000 | 220000 | 220500 | 220000 | 1110 |
| 347 | 20240502 | 131200 | 142354418500 | 220000 | 220000 | 220500 | 220000 | 214 |
| 348 | 20240502 | 131100 | 142307316500 | 220000 | 220000 | 220500 | 220000 | 212 |
| 349 | 20240502 | 131000 | 142260656500 | 220000 | 220500 | 220500 | 220000 | 311 |
| 350 | 20240502 | 130900 | 142192175500 | 220000 | 220000 | 220500 | 220000 | 219 |
| 351 | 20240502 | 130800 | 142143951500 | 220000 | 220500 | 220500 | 220000 | 264 |
| 352 | 20240502 | 130700 | 142085811000 | 220000 | 219500 | 220500 | 219500 | 612 |
| 353 | 20240502 | 130600 | 141951246500 | 219500 | 220000 | 220000 | 219500 | 565 |
| 354 | 20240502 | 130500 | 141827042500 | 220000 | 220000 | 220500 | 219500 | 2350 |
| 355 | 20240502 | 130400 | 141309522500 | 220000 | 219500 | 220500 | 219500 | 1409 |
| 356 | 20240502 | 130300 | 140999557000 | 219500 | 219000 | 219500 | 219000 | 1167 |
| 357 | 20240502 | 130200 | 140743506500 | 219500 | 219500 | 219500 | 219000 | 296 |
| 358 | 20240502 | 130100 | 140678592000 | 219000 | 219500 | 219500 | 219000 | 733 |
| 359 | 20240502 | 130000 | 140517729000 | 219500 | 218500 | 219500 | 218500 | 1561 |
| 360 | 20240502 | 125900 | 140175808000 | 218500 | 218500 | 219000 | 218500 | 639 |
| 361 | 20240502 | 125800 | 140035955000 | 218500 | 218500 | 219000 | 218500 | 186 |
| 362 | 20240502 | 125700 | 139995278500 | 218500 | 218500 | 219000 | 218500 | 813 |
| 363 | 20240502 | 125600 | 139817368000 | 218500 | 218500 | 219000 | 218500 | 1025 |
| 364 | 20240502 | 125500 | 139593337000 | 218500 | 218500 | 219000 | 218500 | 678 |
| 365 | 20240502 | 125400 | 139445188500 | 218500 | 218500 | 219000 | 218500 | 749 |
| 366 | 20240502 | 125300 | 139281380000 | 219000 | 219000 | 219500 | 218500 | 2006 |
| 367 | 20240502 | 125200 | 138842258000 | 219500 | 219000 | 219500 | 219000 | 550 |
| 368 | 20240502 | 125100 | 138721772500 | 219000 | 219000 | 219500 | 219000 | 438 |
| 369 | 20240502 | 125000 | 138625753000 | 219000 | 219000 | 219500 | 219000 | 419 |
| 370 | 20240502 | 124900 | 138533839000 | 219000 | 219500 | 219500 | 219000 | 1526 |
| 371 | 20240502 | 124800 | 138199604000 | 219000 | 219500 | 219500 | 219000 | 591 |
| 372 | 20240502 | 124700 | 138070027500 | 219000 | 219500 | 219500 | 219000 | 279 |
| 373 | 20240502 | 124600 | 138008870000 | 219000 | 219500 | 219500 | 219000 | 621 |
| 374 | 20240502 | 124500 | 137872785000 | 219000 | 219500 | 219500 | 219000 | 504 |
| 375 | 20240502 | 124400 | 137762380500 | 219000 | 219500 | 219500 | 219000 | 285 |
| 376 | 20240502 | 124300 | 137699907500 | 219000 | 219000 | 219500 | 219000 | 433 |
| 377 | 20240502 | 124200 | 137605005000 | 219000 | 219500 | 219500 | 219000 | 310 |
| 378 | 20240502 | 124100 | 137537063500 | 219500 | 219500 | 219500 | 219000 | 497 |
| 379 | 20240502 | 124000 | 137428137000 | 219500 | 219000 | 219500 | 219000 | 802 |
| 380 | 20240502 | 123900 | 137252340500 | 219000 | 219500 | 220000 | 219000 | 2652 |
| 381 | 20240502 | 123800 | 136670529000 | 219500 | 220000 | 220500 | 219500 | 3350 |
| 382 | 20240502 | 123700 | 135933630500 | 220000 | 220500 | 220500 | 220000 | 243 |
| 383 | 20240502 | 123600 | 135880124000 | 220000 | 220000 | 220500 | 220000 | 733 |
| 384 | 20240502 | 123500 | 135718748000 | 220000 | 220500 | 221000 | 220000 | 2119 |
| 385 | 20240502 | 123400 | 135251683000 | 221000 | 220500 | 221000 | 220500 | 518 |
| 386 | 20240502 | 123300 | 135137417000 | 221000 | 221000 | 221000 | 220500 | 494 |
| 387 | 20240502 | 123200 | 135028343000 | 220500 | 220500 | 221000 | 220500 | 230 |
| 388 | 20240502 | 123100 | 134977598500 | 221000 | 220500 | 221000 | 220500 | 219 |
| 389 | 20240502 | 123000 | 134929261000 | 220500 | 220500 | 221000 | 220500 | 402 |
| 390 | 20240502 | 122900 | 134840577500 | 220500 | 220500 | 221000 | 220500 | 513 |
| 391 | 20240502 | 122800 | 134727444000 | 220500 | 220000 | 221000 | 220000 | 291 |
| 392 | 20240502 | 122700 | 134663278500 | 220000 | 220000 | 220500 | 220000 | 785 |
| 393 | 20240502 | 122600 | 134490294500 | 220000 | 220500 | 220500 | 220000 | 346 |
| 394 | 20240502 | 122500 | 134414070500 | 220000 | 220000 | 220500 | 220000 | 291 |
| 395 | 20240502 | 122400 | 134350000000 | 220000 | 220500 | 221000 | 220000 | 1433 |
| 396 | 20240502 | 122300 | 134034006500 | 220500 | 220500 | 221000 | 220500 | 1525 |
| 397 | 20240502 | 122200 | 133697606500 | 220500 | 221000 | 221000 | 220500 | 191 |
| 398 | 20240502 | 122100 | 133655452500 | 221000 | 220500 | 221000 | 220500 | 364 |
| 399 | 20240502 | 122000 | 133575104000 | 220500 | 221000 | 221500 | 220500 | 3346 |
| 400 | 20240502 | 121900 | 132835741000 | 221000 | 221000 | 221500 | 221000 | 459 |
| 401 | 20240502 | 121800 | 132734175500 | 221000 | 221500 | 222000 | 221000 | 1324 |
| 402 | 20240502 | 121700 | 132440970000 | 221500 | 221000 | 221500 | 220500 | 1238 |
| 403 | 20240502 | 121600 | 132167225000 | 220500 | 220500 | 221000 | 220500 | 695 |
| 404 | 20240502 | 121500 | 132013723000 | 221000 | 220500 | 221000 | 220500 | 399 |
| 405 | 20240502 | 121400 | 131925652000 | 220500 | 221000 | 221000 | 220500 | 244 |
| 406 | 20240502 | 121300 | 131871770000 | 221000 | 221000 | 221000 | 220500 | 405 |
| 407 | 20240502 | 121200 | 131782347000 | 220500 | 221000 | 221000 | 220500 | 334 |
| 408 | 20240502 | 121100 | 131708656000 | 221000 | 220500 | 221000 | 220500 | 592 |
| 409 | 20240502 | 121000 | 131578005000 | 220500 | 221000 | 221000 | 220500 | 432 |
| 410 | 20240502 | 120900 | 131482620500 | 221000 | 220500 | 221000 | 220500 | 526 |
| 411 | 20240502 | 120800 | 131366469500 | 220500 | 221000 | 221000 | 220500 | 299 |
| 412 | 20240502 | 120700 | 131300467500 | 221000 | 220500 | 221000 | 220500 | 322 |
| 413 | 20240502 | 120600 | 131229376000 | 220500 | 220500 | 221000 | 220500 | 452 |
| 414 | 20240502 | 120500 | 131129595500 | 220500 | 221000 | 221000 | 220500 | 426 |
| 415 | 20240502 | 120400 | 131035590000 | 221000 | 220500 | 221000 | 220500 | 382 |
| 416 | 20240502 | 120300 | 130951267500 | 220500 | 222000 | 222000 | 220500 | 2724 |
| 417 | 20240502 | 120200 | 130348385500 | 221500 | 221500 | 222000 | 221500 | 281 |
| 418 | 20240502 | 120100 | 130286101500 | 222000 | 222000 | 222000 | 221500 | 488 |
| 419 | 20240502 | 120000 | 130177940500 | 222000 | 221500 | 222000 | 221500 | 744 |
| 420 | 20240502 | 115900 | 130012863500 | 221500 | 221500 | 222000 | 221500 | 267 |
| 421 | 20240502 | 115800 | 129953695500 | 221500 | 222000 | 222000 | 221500 | 1115 |
| 422 | 20240502 | 115700 | 129706686500 | 221500 | 221500 | 222000 | 221500 | 495 |
| 423 | 20240502 | 115600 | 129596883000 | 221500 | 221500 | 222000 | 221500 | 255 |
| 424 | 20240502 | 115500 | 129540340500 | 221500 | 221500 | 222000 | 221500 | 479 |
| 425 | 20240502 | 115400 | 129434110000 | 221500 | 222000 | 222000 | 221500 | 470 |
| 426 | 20240502 | 115300 | 129329873500 | 222000 | 222000 | 222000 | 221500 | 391 |
| 427 | 20240502 | 115200 | 129243151500 | 221500 | 222000 | 222000 | 221500 | 347 |
| 428 | 20240502 | 115100 | 129166198000 | 222000 | 221500 | 222000 | 221500 | 432 |
| 429 | 20240502 | 115000 | 129070410000 | 222000 | 222000 | 222000 | 221500 | 440 |
| 430 | 20240502 | 114900 | 128972854000 | 222000 | 221500 | 222000 | 221500 | 382 |
| 431 | 20240502 | 114800 | 128888150000 | 221500 | 221500 | 222000 | 221500 | 359 |
| 432 | 20240502 | 114700 | 128808550000 | 221500 | 221500 | 222000 | 221500 | 364 |
| 433 | 20240502 | 114600 | 128727821000 | 222000 | 222000 | 222000 | 221500 | 214 |
| 434 | 20240502 | 114500 | 128680366000 | 222000 | 222000 | 222000 | 221500 | 591 |
| 435 | 20240502 | 114400 | 128549269000 | 222000 | 221500 | 222000 | 221500 | 369 |
| 436 | 20240502 | 114300 | 128467430500 | 221500 | 221500 | 222000 | 221500 | 515 |
| 437 | 20240502 | 114200 | 128353192000 | 222000 | 222000 | 222000 | 221500 | 296 |
| 438 | 20240502 | 114100 | 128287566500 | 221500 | 221500 | 222000 | 221500 | 200 |
| 439 | 20240502 | 114000 | 128243213500 | 222000 | 221500 | 222000 | 221500 | 634 |
| 440 | 20240502 | 113900 | 128102722000 | 221500 | 222000 | 222000 | 221500 | 535 |
| 441 | 20240502 | 113800 | 127984159000 | 221500 | 222000 | 222000 | 221500 | 211 |
| 442 | 20240502 | 113700 | 127937369500 | 221500 | 221500 | 222000 | 221500 | 561 |
| 443 | 20240502 | 113600 | 127813024000 | 221500 | 221500 | 222000 | 221500 | 421 |
| 444 | 20240502 | 113500 | 127719714000 | 221500 | 222000 | 222000 | 221500 | 440 |
| 445 | 20240502 | 113400 | 127622130000 | 222000 | 221500 | 222000 | 221500 | 310 |
| 446 | 20240502 | 113300 | 127553396000 | 222000 | 221500 | 222000 | 221500 | 452 |
| 447 | 20240502 | 113200 | 127453209500 | 221500 | 221500 | 222000 | 221500 | 635 |
| 448 | 20240502 | 113100 | 127312498500 | 221500 | 221000 | 222000 | 221000 | 2025 |
| 449 | 20240502 | 113000 | 126863921500 | 221500 | 221000 | 221500 | 221000 | 405 |
| 450 | 20240502 | 112900 | 126774355500 | 221000 | 221500 | 221500 | 221000 | 437 |
| 451 | 20240502 | 112800 | 126677733500 | 221000 | 221000 | 221500 | 221000 | 302 |
| 452 | 20240502 | 112700 | 126610935000 | 221000 | 221000 | 221500 | 221000 | 733 |
| 453 | 20240502 | 112600 | 126448841000 | 221000 | 221000 | 221500 | 221000 | 281 |
| 454 | 20240502 | 112500 | 126386687000 | 221000 | 220500 | 221500 | 220500 | 800 |
| 455 | 20240502 | 112400 | 126209897500 | 220500 | 220500 | 221000 | 220500 | 335 |
| 456 | 20240502 | 112300 | 126135892500 | 221000 | 220500 | 221000 | 220000 | 591 |
| 457 | 20240502 | 112200 | 126005577000 | 220000 | 220500 | 220500 | 220000 | 431 |
| 458 | 20240502 | 112100 | 125910690000 | 220000 | 220000 | 220500 | 220000 | 976 |
| 459 | 20240502 | 112000 | 125695775000 | 220500 | 220000 | 220500 | 220000 | 441 |
| 460 | 20240502 | 111900 | 125598626500 | 220500 | 221000 | 221500 | 220000 | 2885 |
| 461 | 20240502 | 111800 | 124961576500 | 221000 | 221500 | 221500 | 221000 | 636 |
| 462 | 20240502 | 111700 | 124820873000 | 221500 | 221000 | 221500 | 221000 | 337 |
| 463 | 20240502 | 111600 | 124746327500 | 221500 | 221000 | 221500 | 220500 | 3313 |
| 464 | 20240502 | 111500 | 124013610500 | 220500 | 220500 | 221000 | 220500 | 664 |
| 465 | 20240502 | 111400 | 123867090000 | 221000 | 220500 | 221000 | 220000 | 2523 |
| 466 | 20240502 | 111300 | 123310576500 | 220000 | 220000 | 220500 | 220000 | 904 |
| 467 | 20240502 | 111200 | 123111327500 | 220000 | 220000 | 220500 | 220000 | 759 |
| 468 | 20240502 | 111100 | 122944329500 | 220000 | 220500 | 220500 | 220000 | 745 |
| 469 | 20240502 | 111000 | 122780316500 | 220000 | 220000 | 220500 | 220000 | 811 |
| 470 | 20240502 | 110900 | 122601816500 | 220000 | 220500 | 220500 | 220000 | 510 |
| 471 | 20240502 | 110800 | 122489578500 | 220000 | 220000 | 220500 | 220000 | 924 |
| 472 | 20240502 | 110700 | 122286227000 | 220000 | 220500 | 221000 | 220000 | 2063 |
| 473 | 20240502 | 110600 | 121831578000 | 220500 | 220500 | 221000 | 220500 | 507 |
| 474 | 20240502 | 110500 | 121719750500 | 221000 | 221000 | 221500 | 220500 | 568 |
| 475 | 20240502 | 110400 | 121594436500 | 221000 | 221000 | 221500 | 221000 | 1252 |
| 476 | 20240502 | 110300 | 121317680500 | 221000 | 221500 | 221500 | 221000 | 574 |
| 477 | 20240502 | 110200 | 121190767500 | 221000 | 222000 | 222000 | 221000 | 1714 |
| 478 | 20240502 | 110100 | 120810609000 | 222000 | 222000 | 222500 | 222000 | 333 |
| 479 | 20240502 | 110000 | 120736610000 | 222000 | 222000 | 222500 | 222000 | 380 |
| 480 | 20240502 | 105900 | 120652205000 | 222000 | 222000 | 222500 | 222000 | 803 |
| 481 | 20240502 | 105800 | 120473787000 | 222000 | 221500 | 222500 | 221500 | 1258 |
| 482 | 20240502 | 105700 | 120194483000 | 221500 | 221500 | 222000 | 221000 | 661 |
| 483 | 20240502 | 105600 | 120048077500 | 221500 | 221500 | 222000 | 221000 | 714 |
| 484 | 20240502 | 105500 | 119889908500 | 221500 | 221000 | 221500 | 220500 | 1254 |
| 485 | 20240502 | 105400 | 119612718000 | 220500 | 221000 | 221500 | 220500 | 1460 |
| 486 | 20240502 | 105300 | 119290094500 | 221000 | 221500 | 221500 | 220500 | 2006 |
| 487 | 20240502 | 105200 | 118846813500 | 221000 | 221500 | 222000 | 221000 | 1848 |
| 488 | 20240502 | 105100 | 118437658500 | 222000 | 222000 | 222000 | 221500 | 526 |
| 489 | 20240502 | 105000 | 118321043500 | 221500 | 221500 | 222000 | 221500 | 1190 |
| 490 | 20240502 | 104900 | 118056937500 | 221500 | 222000 | 222000 | 221500 | 680 |
| 491 | 20240502 | 104800 | 117906243000 | 221500 | 220500 | 222000 | 220500 | 5784 |
| 492 | 20240502 | 104700 | 116627168000 | 220500 | 221000 | 221000 | 220500 | 991 |
| 493 | 20240502 | 104600 | 116408574500 | 221000 | 221000 | 221000 | 220500 | 431 |
| 494 | 20240502 | 104500 | 116313468500 | 220500 | 221000 | 221000 | 220500 | 2088 |
| 495 | 20240502 | 104400 | 115853036500 | 220500 | 220500 | 221000 | 220500 | 1277 |
| 496 | 20240502 | 104300 | 115571252000 | 221000 | 221000 | 221500 | 220500 | 2139 |
| 497 | 20240502 | 104200 | 115098529500 | 221500 | 221500 | 222000 | 221000 | 2190 |
| 498 | 20240502 | 104100 | 114613457000 | 222000 | 221500 | 222000 | 221500 | 1126 |
| 499 | 20240502 | 104000 | 114363952000 | 221500 | 222000 | 222500 | 221500 | 1965 |
| 500 | 20240502 | 103900 | 113927844000 | 222000 | 222000 | 222500 | 222000 | 806 |
| 501 | 20240502 | 103800 | 113748826500 | 222000 | 222500 | 222500 | 222000 | 929 |
| 502 | 20240502 | 103700 | 113542504000 | 222000 | 222500 | 223000 | 222000 | 1528 |
| 503 | 20240502 | 103600 | 113202781500 | 222500 | 222500 | 223000 | 222500 | 773 |
| 504 | 20240502 | 103500 | 113030757000 | 222500 | 222500 | 223000 | 222500 | 672 |
| 505 | 20240502 | 103400 | 112881162000 | 222500 | 222500 | 223000 | 222500 | 1273 |
| 506 | 20240502 | 103300 | 112597815000 | 223000 | 222500 | 223000 | 222500 | 573 |
| 507 | 20240502 | 103200 | 112470223500 | 223000 | 222500 | 223000 | 222500 | 915 |
| 508 | 20240502 | 103100 | 112266601500 | 223000 | 222500 | 223500 | 222500 | 802 |
| 509 | 20240502 | 103000 | 112087871000 | 223000 | 223000 | 223500 | 222500 | 5244 |
| 510 | 20240502 | 102900 | 110918177000 | 223000 | 223000 | 223500 | 223000 | 411 |
| 511 | 20240502 | 102800 | 110826395500 | 223500 | 223500 | 223500 | 223000 | 866 |
| 512 | 20240502 | 102700 | 110632910000 | 223500 | 223500 | 223500 | 223000 | 594 |
| 513 | 20240502 | 102600 | 110500363500 | 223000 | 223000 | 223500 | 223000 | 781 |
| 514 | 20240502 | 102500 | 110326164000 | 223000 | 222500 | 223500 | 222500 | 5363 |
| 515 | 20240502 | 102400 | 109129935500 | 222500 | 222500 | 223000 | 222500 | 1942 |
| 516 | 20240502 | 102300 | 108697556500 | 223000 | 222500 | 223000 | 222500 | 1356 |
| 517 | 20240502 | 102200 | 108395401500 | 223000 | 222000 | 223000 | 222000 | 2494 |
| 518 | 20240502 | 102100 | 107840608500 | 222000 | 222500 | 223000 | 222000 | 1420 |
| 519 | 20240502 | 102000 | 107524852000 | 222500 | 223000 | 223000 | 222500 | 2118 |
| 520 | 20240502 | 101900 | 107052801000 | 223000 | 223000 | 223500 | 223000 | 367 |
| 521 | 20240502 | 101800 | 106970920000 | 223000 | 223500 | 223500 | 223000 | 1390 |
| 522 | 20240502 | 101700 | 106660298000 | 223000 | 222500 | 223500 | 222500 | 3403 |
| 523 | 20240502 | 101600 | 105901721000 | 223000 | 223000 | 223000 | 222500 | 550 |
| 524 | 20240502 | 101500 | 105779213500 | 223000 | 222000 | 223000 | 221500 | 6212 |
| 525 | 20240502 | 101400 | 104398268500 | 222500 | 222500 | 223000 | 222000 | 2752 |
| 526 | 20240502 | 101300 | 103786198000 | 222500 | 222500 | 223000 | 222500 | 404 |
| 527 | 20240502 | 101200 | 103696238500 | 223000 | 222500 | 223500 | 222500 | 1825 |
| 528 | 20240502 | 101100 | 103289412500 | 223000 | 222500 | 223500 | 222500 | 1866 |
| 529 | 20240502 | 101000 | 102873429500 | 222500 | 223000 | 223000 | 222500 | 594 |
| 530 | 20240502 | 100900 | 102741188000 | 222500 | 223000 | 223000 | 222500 | 1362 |
| 531 | 20240502 | 100800 | 102437777000 | 222500 | 223000 | 223500 | 222500 | 1656 |
| 532 | 20240502 | 100700 | 102068714500 | 223000 | 224000 | 224000 | 223000 | 3041 |
| 533 | 20240502 | 100600 | 101389099500 | 224000 | 223500 | 224000 | 223500 | 1567 |
| 534 | 20240502 | 100500 | 101038306000 | 224000 | 224000 | 224000 | 223000 | 4241 |
| 535 | 20240502 | 100400 | 100090542000 | 224000 | 225000 | 225000 | 223500 | 10193 |
| 536 | 20240502 | 100300 | 97801283000 | 224500 | 224000 | 225000 | 223500 | 13358 |
| 537 | 20240502 | 100200 | 94803653500 | 223500 | 224000 | 224000 | 223500 | 6828 |
| 538 | 20240502 | 100100 | 93274593000 | 223500 | 222500 | 224000 | 222000 | 13474 |
| 539 | 20240502 | 100000 | 90266492500 | 222500 | 222500 | 223500 | 222000 | 12433 |
| 540 | 20240502 | 095900 | 87500791500 | 222000 | 222500 | 222500 | 222000 | 6402 |
| 541 | 20240502 | 095800 | 86079034000 | 222000 | 223000 | 223000 | 222000 | 4563 |
| 542 | 20240502 | 095700 | 85063008500 | 223000 | 223000 | 223500 | 222500 | 7696 |
| 543 | 20240502 | 095600 | 83346244500 | 223000 | 222000 | 223000 | 222000 | 2688 |
| 544 | 20240502 | 095500 | 82747935000 | 222500 | 222000 | 223000 | 222000 | 11678 |
| 545 | 20240502 | 095400 | 80149396000 | 222000 | 222000 | 222000 | 221500 | 6474 |
| 546 | 20240502 | 095300 | 78712416500 | 222000 | 221000 | 222000 | 220500 | 9625 |
| 547 | 20240502 | 095200 | 76581704000 | 220500 | 220500 | 221000 | 220500 | 1296 |
| 548 | 20240502 | 095100 | 76295676000 | 221000 | 221000 | 221000 | 220500 | 3325 |
| 549 | 20240502 | 095000 | 75561891500 | 220500 | 221000 | 221000 | 220500 | 1211 |
| 550 | 20240502 | 094900 | 75294413000 | 220500 | 220500 | 221000 | 220500 | 764 |
| 551 | 20240502 | 094800 | 75125820500 | 221000 | 220500 | 221000 | 220000 | 1853 |
| 552 | 20240502 | 094700 | 74717172000 | 220500 | 221000 | 221000 | 220000 | 3718 |
| 553 | 20240502 | 094600 | 73897442000 | 220500 | 220000 | 221000 | 220000 | 8178 |
| 554 | 20240502 | 094500 | 72096041500 | 220500 | 220500 | 220500 | 220000 | 977 |
| 555 | 20240502 | 094400 | 71880786500 | 220500 | 220500 | 220500 | 220000 | 3126 |
| 556 | 20240502 | 094300 | 71192134500 | 220000 | 220000 | 220500 | 220000 | 1351 |
| 557 | 20240502 | 094200 | 70894560000 | 220500 | 219500 | 220500 | 219000 | 4180 |
| 558 | 20240502 | 094100 | 69975186000 | 219500 | 219500 | 220000 | 219000 | 5201 |
| 559 | 20240502 | 094000 | 68833255000 | 219000 | 219500 | 219500 | 218000 | 3082 |
| 560 | 20240502 | 093900 | 68158561000 | 219000 | 219000 | 219500 | 218500 | 3812 |
| 561 | 20240502 | 093800 | 67324104000 | 219500 | 219500 | 219500 | 219000 | 852 |
| 562 | 20240502 | 093700 | 67137332000 | 219500 | 219000 | 219500 | 219000 | 3248 |
| 563 | 20240502 | 093600 | 66425909000 | 219000 | 218000 | 219000 | 218000 | 6222 |
| 564 | 20240502 | 093500 | 65068466500 | 218000 | 219000 | 219000 | 218000 | 4015 |
| 565 | 20240502 | 093400 | 64190876500 | 219000 | 219000 | 219000 | 218500 | 901 |
| 566 | 20240502 | 093300 | 63993804000 | 218500 | 219000 | 219000 | 218000 | 1832 |
| 567 | 20240502 | 093200 | 63593364500 | 218500 | 219500 | 219500 | 218500 | 2414 |
| 568 | 20240502 | 093100 | 63065462500 | 219000 | 219000 | 219500 | 219000 | 2162 |
| 569 | 20240502 | 093000 | 62591744000 | 219000 | 219500 | 220000 | 219000 | 5009 |
| 570 | 20240502 | 092900 | 61492963000 | 219500 | 220500 | 220500 | 219000 | 7280 |
| 571 | 20240502 | 092800 | 59890891000 | 220500 | 221500 | 221500 | 220000 | 5655 |
| 572 | 20240502 | 092700 | 58644639000 | 221500 | 219000 | 221500 | 218500 | 27056 |
| 573 | 20240502 | 092600 | 52682210000 | 219000 | 219500 | 219500 | 218500 | 3974 |
| 574 | 20240502 | 092500 | 51812272500 | 219000 | 219500 | 219500 | 218500 | 11529 |
| 575 | 20240502 | 092400 | 49287629000 | 219500 | 218500 | 219500 | 218500 | 8292 |
| 576 | 20240502 | 092300 | 47471044000 | 219000 | 218500 | 219000 | 218000 | 4107 |
| 577 | 20240502 | 092200 | 46573033500 | 218500 | 219000 | 219000 | 217500 | 9949 |
| 578 | 20240502 | 092100 | 44401314000 | 219000 | 218000 | 219000 | 217500 | 8219 |
| 579 | 20240502 | 092000 | 42606589500 | 218000 | 217500 | 218000 | 217000 | 7630 |
| 580 | 20240502 | 091900 | 40946334000 | 217500 | 217500 | 217500 | 217000 | 2298 |
| 581 | 20240502 | 091800 | 40446986000 | 217500 | 217000 | 217500 | 216500 | 4614 |
| 582 | 20240502 | 091700 | 39445820000 | 217000 | 215500 | 217000 | 215500 | 3426 |
| 583 | 20240502 | 091600 | 38704681500 | 215500 | 215500 | 216000 | 215000 | 1543 |
| 584 | 20240502 | 091500 | 38372287500 | 215500 | 216000 | 216500 | 215000 | 7455 |
| 585 | 20240502 | 091400 | 36767263000 | 216500 | 216500 | 217000 | 215500 | 4573 |
| 586 | 20240502 | 091300 | 35777139000 | 217000 | 215500 | 217500 | 215000 | 11893 |
| 587 | 20240502 | 091200 | 33200954500 | 215500 | 214500 | 215500 | 214500 | 3853 |
| 588 | 20240502 | 091100 | 32372516000 | 215000 | 215000 | 216000 | 214500 | 3918 |
| 589 | 20240502 | 091000 | 31529932500 | 215000 | 216500 | 216500 | 215000 | 8371 |
| 590 | 20240502 | 090900 | 29725609000 | 216500 | 215000 | 216500 | 214500 | 12878 |
| 591 | 20240502 | 090800 | 26951811000 | 215000 | 215500 | 215500 | 214500 | 6127 |
| 592 | 20240502 | 090700 | 25633343500 | 215500 | 215500 | 216500 | 215000 | 7455 |
| 593 | 20240502 | 090600 | 24026167500 | 215500 | 216000 | 216000 | 214500 | 10586 |
| 594 | 20240502 | 090500 | 21745855000 | 216000 | 214000 | 216000 | 213500 | 16219 |
| 595 | 20240502 | 090400 | 18260709000 | 214000 | 214000 | 214500 | 213500 | 4945 |
| 596 | 20240502 | 090300 | 17202833000 | 214000 | 213500 | 214500 | 213000 | 14314 |
| 597 | 20240502 | 090200 | 14138126000 | 213500 | 212000 | 214500 | 211500 | 14947 |
| 598 | 20240502 | 090100 | 10945434000 | 212000 | 210500 | 212000 | 210000 | 9775 |
| 599 | 20240502 | 090000 | 8885390500 | 210500 | 212000 | 213000 | 210000 | 41288 |