35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 185600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 3 | 20240516 | 185500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 4 | 20240516 | 185400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 5 | 20240516 | 185300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 6 | 20240516 | 185200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 7 | 20240516 | 185100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 8 | 20240516 | 185000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 9 | 20240516 | 184900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 10 | 20240516 | 184800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 11 | 20240516 | 184700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 12 | 20240516 | 184600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 13 | 20240516 | 184500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 14 | 20240516 | 184400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 15 | 20240516 | 184300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 16 | 20240516 | 184200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 17 | 20240516 | 184100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 18 | 20240516 | 184000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 19 | 20240516 | 183900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 20 | 20240516 | 183800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 21 | 20240516 | 183700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 22 | 20240516 | 183600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 23 | 20240516 | 183500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 24 | 20240516 | 183400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 25 | 20240516 | 183300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 26 | 20240516 | 183200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 27 | 20240516 | 183100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 28 | 20240516 | 183000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 29 | 20240516 | 182900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 30 | 20240516 | 182800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 31 | 20240516 | 182700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 32 | 20240516 | 182600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 33 | 20240516 | 182500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 34 | 20240516 | 182400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 35 | 20240516 | 182300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 36 | 20240516 | 182200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 37 | 20240516 | 182100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 38 | 20240516 | 182000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 39 | 20240516 | 181900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 40 | 20240516 | 181800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 41 | 20240516 | 181700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 42 | 20240516 | 181600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 43 | 20240516 | 181500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 44 | 20240516 | 181400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 45 | 20240516 | 181300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 46 | 20240516 | 181200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 47 | 20240516 | 181100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 48 | 20240516 | 181000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 49 | 20240516 | 180900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 50 | 20240516 | 180800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 51 | 20240516 | 180700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 52 | 20240516 | 180600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 53 | 20240516 | 180500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 54 | 20240516 | 180400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 55 | 20240516 | 180300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 56 | 20240516 | 180200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 57 | 20240516 | 180100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 58 | 20240516 | 180000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 59 | 20240516 | 175900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 60 | 20240516 | 175800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 61 | 20240516 | 175700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 62 | 20240516 | 175600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 63 | 20240516 | 175500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 64 | 20240516 | 175400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 65 | 20240516 | 175300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 66 | 20240516 | 175200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 67 | 20240516 | 175100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 68 | 20240516 | 175000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 69 | 20240516 | 174900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 70 | 20240516 | 174800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 71 | 20240516 | 174700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 72 | 20240516 | 174600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 73 | 20240516 | 174500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 74 | 20240516 | 174400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 75 | 20240516 | 174300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 76 | 20240516 | 174200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 77 | 20240516 | 174100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 78 | 20240516 | 174000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 79 | 20240516 | 173900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 80 | 20240516 | 173800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 81 | 20240516 | 173700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 82 | 20240516 | 173600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 83 | 20240516 | 173500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 84 | 20240516 | 173400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 85 | 20240516 | 173300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 86 | 20240516 | 173200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 87 | 20240516 | 173100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 88 | 20240516 | 173000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 89 | 20240516 | 172900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 90 | 20240516 | 172800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 91 | 20240516 | 172700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 92 | 20240516 | 172600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 93 | 20240516 | 172500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 94 | 20240516 | 172400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 95 | 20240516 | 172300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 96 | 20240516 | 172200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 97 | 20240516 | 172100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 98 | 20240516 | 172000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 99 | 20240516 | 171900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 100 | 20240516 | 171800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 101 | 20240516 | 171700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 102 | 20240516 | 171600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 103 | 20240516 | 171500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 104 | 20240516 | 171400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 105 | 20240516 | 171300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 106 | 20240516 | 171200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 107 | 20240516 | 171100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 108 | 20240516 | 171000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 109 | 20240516 | 170900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 110 | 20240516 | 170800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 111 | 20240516 | 170700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 112 | 20240516 | 170600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 113 | 20240516 | 170500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 114 | 20240516 | 170400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 115 | 20240516 | 170300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 116 | 20240516 | 170200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 117 | 20240516 | 170100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 118 | 20240516 | 170000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 119 | 20240516 | 165900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 120 | 20240516 | 165800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 121 | 20240516 | 165700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 122 | 20240516 | 165600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 123 | 20240516 | 165500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 124 | 20240516 | 165400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 125 | 20240516 | 165300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 126 | 20240516 | 165200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 127 | 20240516 | 165100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 128 | 20240516 | 165000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 129 | 20240516 | 164900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 130 | 20240516 | 164800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 131 | 20240516 | 164700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 132 | 20240516 | 164600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 133 | 20240516 | 164500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 134 | 20240516 | 164400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 135 | 20240516 | 164300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 136 | 20240516 | 164200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 137 | 20240516 | 164100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 138 | 20240516 | 164000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 139 | 20240516 | 163900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 140 | 20240516 | 163800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 141 | 20240516 | 163700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 142 | 20240516 | 163600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 143 | 20240516 | 163500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 144 | 20240516 | 163400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 145 | 20240516 | 163300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 146 | 20240516 | 163200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 147 | 20240516 | 163100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 148 | 20240516 | 163000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 149 | 20240516 | 162900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 150 | 20240516 | 162800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 151 | 20240516 | 162700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 152 | 20240516 | 162600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 153 | 20240516 | 162500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 154 | 20240516 | 162400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 155 | 20240516 | 162300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 156 | 20240516 | 162200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 157 | 20240516 | 162100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 158 | 20240516 | 162000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 159 | 20240516 | 161900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 160 | 20240516 | 161800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 161 | 20240516 | 161700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 162 | 20240516 | 161600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 163 | 20240516 | 161500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 164 | 20240516 | 161400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 165 | 20240516 | 161300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 166 | 20240516 | 161200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 167 | 20240516 | 161100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 168 | 20240516 | 161000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 169 | 20240516 | 160900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 170 | 20240516 | 160800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 171 | 20240516 | 160700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 172 | 20240516 | 160600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 173 | 20240516 | 160500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 174 | 20240516 | 160400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 175 | 20240516 | 160300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 176 | 20240516 | 160200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 177 | 20240516 | 160100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 178 | 20240516 | 160000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 179 | 20240516 | 155900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 180 | 20240516 | 155800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 181 | 20240516 | 155700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 182 | 20240516 | 155600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 183 | 20240516 | 155500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 184 | 20240516 | 155400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 185 | 20240516 | 155300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 186 | 20240516 | 155200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 187 | 20240516 | 155100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 188 | 20240516 | 155000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 189 | 20240516 | 154900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 190 | 20240516 | 154800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 191 | 20240516 | 154700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 192 | 20240516 | 154600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 193 | 20240516 | 154500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 194 | 20240516 | 154400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 195 | 20240516 | 154300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 196 | 20240516 | 154200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 197 | 20240516 | 154100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 198 | 20240516 | 154000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 199 | 20240516 | 153900 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 200 | 20240516 | 153800 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 201 | 20240516 | 153700 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 202 | 20240516 | 153600 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 203 | 20240516 | 153500 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 204 | 20240516 | 153400 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 205 | 20240516 | 153300 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 206 | 20240516 | 153200 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 207 | 20240516 | 153100 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20240516 | 153000 | 69540170000 | 215000 | 215000 | 215000 | 215000 | 20249 |
| 209 | 20240516 | 152900 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 210 | 20240516 | 152800 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 211 | 20240516 | 152700 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 212 | 20240516 | 152600 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 213 | 20240516 | 152500 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 214 | 20240516 | 152400 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 215 | 20240516 | 152300 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 216 | 20240516 | 152200 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 217 | 20240516 | 152100 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 218 | 20240516 | 152000 | 65186635000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 219 | 20240516 | 151900 | 65186635000 | 215000 | 215000 | 215500 | 215000 | 984 |
| 220 | 20240516 | 151800 | 64975001000 | 215000 | 215500 | 215500 | 215000 | 631 |
| 221 | 20240516 | 151700 | 64839198000 | 215000 | 215500 | 216000 | 215000 | 983 |
| 222 | 20240516 | 151600 | 64627397000 | 216000 | 215500 | 216000 | 215500 | 433 |
| 223 | 20240516 | 151500 | 64533974000 | 216000 | 215500 | 216000 | 215500 | 714 |
| 224 | 20240516 | 151400 | 64379875500 | 215500 | 215500 | 216000 | 215000 | 1913 |
| 225 | 20240516 | 151300 | 63967570500 | 215500 | 215500 | 215500 | 215000 | 366 |
| 226 | 20240516 | 151200 | 63888732000 | 215000 | 215500 | 215500 | 215000 | 478 |
| 227 | 20240516 | 151100 | 63785795500 | 215000 | 215500 | 215500 | 215000 | 562 |
| 228 | 20240516 | 151000 | 63664696000 | 215500 | 215500 | 216000 | 215500 | 280 |
| 229 | 20240516 | 150900 | 63604274500 | 216000 | 216000 | 216000 | 215500 | 413 |
| 230 | 20240516 | 150800 | 63515165500 | 215500 | 216000 | 216000 | 215500 | 739 |
| 231 | 20240516 | 150700 | 63355844500 | 216000 | 215000 | 216000 | 215000 | 2610 |
| 232 | 20240516 | 150600 | 62793741000 | 215000 | 215500 | 216000 | 215000 | 610 |
| 233 | 20240516 | 150500 | 62662284000 | 215500 | 215500 | 216000 | 215500 | 1059 |
| 234 | 20240516 | 150400 | 62434065500 | 215500 | 215500 | 216000 | 215500 | 413 |
| 235 | 20240516 | 150300 | 62345049500 | 215500 | 215500 | 216000 | 215500 | 119 |
| 236 | 20240516 | 150200 | 62319397000 | 215500 | 216000 | 216000 | 215500 | 481 |
| 237 | 20240516 | 150100 | 62215530000 | 215500 | 216000 | 216000 | 215500 | 867 |
| 238 | 20240516 | 150000 | 62028572000 | 215500 | 215500 | 216000 | 215500 | 265 |
| 239 | 20240516 | 145900 | 61971404000 | 215500 | 215500 | 216000 | 215500 | 414 |
| 240 | 20240516 | 145800 | 61882107500 | 216000 | 215000 | 216000 | 215000 | 374 |
| 241 | 20240516 | 145700 | 61801413000 | 216000 | 215500 | 216000 | 215500 | 654 |
| 242 | 20240516 | 145600 | 61660389000 | 215500 | 215500 | 216000 | 215500 | 378 |
| 243 | 20240516 | 145500 | 61578839500 | 215500 | 216000 | 216000 | 215500 | 492 |
| 244 | 20240516 | 145400 | 61472673000 | 215500 | 215500 | 216000 | 215000 | 3259 |
| 245 | 20240516 | 145300 | 60770600000 | 215500 | 215000 | 215500 | 215000 | 375 |
| 246 | 20240516 | 145200 | 60689837500 | 215000 | 215000 | 215500 | 215000 | 447 |
| 247 | 20240516 | 145100 | 60593592500 | 215000 | 215000 | 215500 | 215000 | 423 |
| 248 | 20240516 | 145000 | 60502507500 | 215000 | 215000 | 215500 | 215000 | 876 |
| 249 | 20240516 | 144900 | 60314010000 | 215000 | 215500 | 215500 | 215000 | 587 |
| 250 | 20240516 | 144800 | 60187612500 | 215000 | 215000 | 215500 | 215000 | 532 |
| 251 | 20240516 | 144700 | 60073039000 | 215000 | 215000 | 215500 | 215000 | 553 |
| 252 | 20240516 | 144600 | 59954134000 | 215000 | 215000 | 215500 | 215000 | 383 |
| 253 | 20240516 | 144500 | 59871776000 | 215500 | 215000 | 215500 | 215000 | 488 |
| 254 | 20240516 | 144400 | 59766824000 | 215000 | 215000 | 215500 | 215000 | 286 |
| 255 | 20240516 | 144300 | 59705290500 | 215500 | 215500 | 215500 | 215000 | 327 |
| 256 | 20240516 | 144200 | 59634865500 | 215500 | 215000 | 215500 | 215000 | 701 |
| 257 | 20240516 | 144100 | 59484062000 | 215000 | 215500 | 215500 | 215000 | 517 |
| 258 | 20240516 | 144000 | 59372864000 | 215500 | 215000 | 215500 | 215000 | 322 |
| 259 | 20240516 | 143900 | 59303549000 | 215000 | 215000 | 215500 | 215000 | 452 |
| 260 | 20240516 | 143800 | 59206263500 | 215000 | 215500 | 215500 | 215000 | 258 |
| 261 | 20240516 | 143700 | 59150727500 | 215500 | 215500 | 215500 | 215000 | 333 |
| 262 | 20240516 | 143600 | 59079032500 | 215000 | 215000 | 215500 | 215000 | 603 |
| 263 | 20240516 | 143500 | 58949305500 | 215500 | 215000 | 215500 | 215000 | 311 |
| 264 | 20240516 | 143400 | 58882367500 | 215000 | 215500 | 215500 | 215000 | 629 |
| 265 | 20240516 | 143300 | 58747069500 | 215500 | 215500 | 215500 | 215000 | 810 |
| 266 | 20240516 | 143200 | 58572843500 | 215000 | 215000 | 215500 | 215000 | 655 |
| 267 | 20240516 | 143100 | 58431944000 | 215000 | 215000 | 215500 | 215000 | 365 |
| 268 | 20240516 | 143000 | 58353419000 | 215000 | 216000 | 216000 | 215000 | 2313 |
| 269 | 20240516 | 142900 | 57855245500 | 216000 | 215500 | 216000 | 215500 | 843 |
| 270 | 20240516 | 142800 | 57673517000 | 215500 | 215500 | 216000 | 215500 | 536 |
| 271 | 20240516 | 142700 | 57557941000 | 215500 | 215500 | 216000 | 215500 | 342 |
| 272 | 20240516 | 142600 | 57484168000 | 215500 | 216000 | 216000 | 215500 | 360 |
| 273 | 20240516 | 142500 | 57406523000 | 216000 | 215500 | 216000 | 215500 | 525 |
| 274 | 20240516 | 142400 | 57293300500 | 215500 | 215500 | 216000 | 215500 | 340 |
| 275 | 20240516 | 142300 | 57219953000 | 216000 | 215500 | 216000 | 215500 | 309 |
| 276 | 20240516 | 142200 | 57153297500 | 215500 | 215500 | 216000 | 215500 | 299 |
| 277 | 20240516 | 142100 | 57088804000 | 216000 | 215500 | 216000 | 215500 | 610 |
| 278 | 20240516 | 142000 | 56957324500 | 216000 | 215500 | 216000 | 215500 | 1314 |
| 279 | 20240516 | 141900 | 56674093000 | 216000 | 216000 | 216000 | 215500 | 274 |
| 280 | 20240516 | 141800 | 56614965000 | 216000 | 216000 | 216000 | 215500 | 490 |
| 281 | 20240516 | 141700 | 56509267500 | 215500 | 215500 | 216000 | 215500 | 228 |
| 282 | 20240516 | 141600 | 56460078000 | 216000 | 215500 | 216000 | 215500 | 516 |
| 283 | 20240516 | 141500 | 56348809000 | 215500 | 215500 | 216000 | 215500 | 281 |
| 284 | 20240516 | 141400 | 56288183000 | 216000 | 216000 | 216000 | 215500 | 281 |
| 285 | 20240516 | 141300 | 56227554000 | 216000 | 215500 | 216000 | 215500 | 308 |
| 286 | 20240516 | 141200 | 56161115000 | 215500 | 216000 | 216000 | 215500 | 213 |
| 287 | 20240516 | 141100 | 56115145500 | 216000 | 215500 | 216000 | 215500 | 238 |
| 288 | 20240516 | 141000 | 56063802500 | 215500 | 216000 | 216000 | 215500 | 436 |
| 289 | 20240516 | 140900 | 55969710000 | 215500 | 216000 | 216000 | 215500 | 239 |
| 290 | 20240516 | 140800 | 55918123000 | 216000 | 216000 | 216000 | 215500 | 360 |
| 291 | 20240516 | 140700 | 55840438000 | 216000 | 216000 | 216000 | 215500 | 313 |
| 292 | 20240516 | 140600 | 55772874000 | 215500 | 215500 | 216000 | 215500 | 307 |
| 293 | 20240516 | 140500 | 55706637500 | 215500 | 216000 | 216000 | 215500 | 394 |
| 294 | 20240516 | 140400 | 55621602500 | 215500 | 216500 | 216500 | 215500 | 229 |
| 295 | 20240516 | 140300 | 55572075000 | 216500 | 216000 | 216500 | 216000 | 300 |
| 296 | 20240516 | 140200 | 55507245000 | 216500 | 216000 | 216500 | 216000 | 356 |
| 297 | 20240516 | 140100 | 55430274000 | 216000 | 216000 | 216500 | 216000 | 680 |
| 298 | 20240516 | 140000 | 55283324000 | 216000 | 216000 | 216500 | 216000 | 304 |
| 299 | 20240516 | 135900 | 55217594500 | 216000 | 216000 | 216500 | 216000 | 307 |
| 300 | 20240516 | 135800 | 55151178000 | 216500 | 215500 | 216500 | 215500 | 1545 |
| 301 | 20240516 | 135700 | 54817444000 | 215500 | 216000 | 216000 | 215500 | 400 |
| 302 | 20240516 | 135600 | 54731155500 | 215500 | 215500 | 216000 | 215500 | 340 |
| 303 | 20240516 | 135500 | 54657825500 | 215500 | 215500 | 216000 | 215500 | 380 |
| 304 | 20240516 | 135400 | 54575841000 | 215500 | 216000 | 216000 | 215500 | 372 |
| 305 | 20240516 | 135300 | 54495533500 | 215500 | 215500 | 216000 | 215500 | 241 |
| 306 | 20240516 | 135200 | 54443546000 | 216000 | 216000 | 216000 | 215500 | 346 |
| 307 | 20240516 | 135100 | 54368926000 | 216000 | 215500 | 216000 | 215500 | 208 |
| 308 | 20240516 | 135000 | 54324041000 | 215500 | 216000 | 216000 | 215500 | 359 |
| 309 | 20240516 | 134900 | 54246584500 | 215500 | 216000 | 216000 | 215500 | 318 |
| 310 | 20240516 | 134800 | 54178005500 | 216000 | 216000 | 216000 | 215500 | 320 |
| 311 | 20240516 | 134700 | 54108937000 | 216000 | 216000 | 216000 | 215500 | 394 |
| 312 | 20240516 | 134600 | 54023926500 | 215500 | 215500 | 216000 | 215500 | 371 |
| 313 | 20240516 | 134500 | 53943933500 | 215500 | 216000 | 216000 | 215500 | 291 |
| 314 | 20240516 | 134400 | 53881165500 | 216000 | 215500 | 216000 | 215500 | 432 |
| 315 | 20240516 | 134300 | 53788003000 | 215500 | 216000 | 216500 | 215500 | 1621 |
| 316 | 20240516 | 134200 | 53437932500 | 216000 | 216000 | 216500 | 216000 | 498 |
| 317 | 20240516 | 134100 | 53330300500 | 216500 | 216000 | 216500 | 216000 | 375 |
| 318 | 20240516 | 134000 | 53249213000 | 216500 | 216000 | 216500 | 216000 | 398 |
| 319 | 20240516 | 133900 | 53163172000 | 216000 | 216000 | 216500 | 216000 | 202 |
| 320 | 20240516 | 133800 | 53119490000 | 216000 | 216500 | 216500 | 216000 | 319 |
| 321 | 20240516 | 133700 | 53050478000 | 216000 | 216000 | 216500 | 216000 | 217 |
| 322 | 20240516 | 133600 | 53003556500 | 216000 | 216000 | 216500 | 216000 | 140 |
| 323 | 20240516 | 133500 | 52973262000 | 216000 | 216000 | 216500 | 216000 | 293 |
| 324 | 20240516 | 133400 | 52909903500 | 216000 | 216500 | 216500 | 216000 | 301 |
| 325 | 20240516 | 133300 | 52844808500 | 216000 | 216500 | 216500 | 216000 | 316 |
| 326 | 20240516 | 133200 | 52776474000 | 216000 | 216000 | 216500 | 216000 | 200 |
| 327 | 20240516 | 133100 | 52733241000 | 216000 | 216000 | 216500 | 216000 | 271 |
| 328 | 20240516 | 133000 | 52674694000 | 216000 | 216000 | 216500 | 216000 | 181 |
| 329 | 20240516 | 132900 | 52635542000 | 216000 | 216000 | 216500 | 216000 | 297 |
| 330 | 20240516 | 132800 | 52571316000 | 216500 | 216000 | 216500 | 216000 | 176 |
| 331 | 20240516 | 132700 | 52533228500 | 216000 | 216000 | 216500 | 216000 | 347 |
| 332 | 20240516 | 132600 | 52458218000 | 216000 | 216000 | 216500 | 216000 | 259 |
| 333 | 20240516 | 132500 | 52402203500 | 216000 | 216000 | 216500 | 216000 | 501 |
| 334 | 20240516 | 132400 | 52293896000 | 216000 | 216000 | 216500 | 216000 | 221 |
| 335 | 20240516 | 132300 | 52246115000 | 216000 | 216500 | 216500 | 216000 | 237 |
| 336 | 20240516 | 132200 | 52194847000 | 216500 | 216000 | 216500 | 216000 | 194 |
| 337 | 20240516 | 132100 | 52152882000 | 216500 | 216000 | 216500 | 216000 | 311 |
| 338 | 20240516 | 132000 | 52085650500 | 216500 | 216000 | 216500 | 216000 | 433 |
| 339 | 20240516 | 131900 | 51992053500 | 216000 | 216500 | 216500 | 216000 | 247 |
| 340 | 20240516 | 131800 | 51938644500 | 216500 | 216000 | 216500 | 216000 | 322 |
| 341 | 20240516 | 131700 | 51869030500 | 216000 | 216500 | 216500 | 216000 | 343 |
| 342 | 20240516 | 131600 | 51794888000 | 216000 | 216500 | 216500 | 216000 | 508 |
| 343 | 20240516 | 131500 | 51685025500 | 216500 | 216000 | 216500 | 216000 | 244 |
| 344 | 20240516 | 131400 | 51632228500 | 216000 | 216500 | 216500 | 216000 | 166 |
| 345 | 20240516 | 131300 | 51596313000 | 216000 | 216000 | 216500 | 216000 | 371 |
| 346 | 20240516 | 131200 | 51516098500 | 216000 | 216000 | 216500 | 216000 | 240 |
| 347 | 20240516 | 131100 | 51464217000 | 216000 | 216000 | 216500 | 216000 | 255 |
| 348 | 20240516 | 131000 | 51409073500 | 216500 | 216500 | 216500 | 216000 | 504 |
| 349 | 20240516 | 130900 | 51299985500 | 216000 | 216500 | 216500 | 216000 | 228 |
| 350 | 20240516 | 130800 | 51250723500 | 216500 | 216500 | 216500 | 216000 | 113 |
| 351 | 20240516 | 130700 | 51226309000 | 216500 | 216500 | 216500 | 216000 | 184 |
| 352 | 20240516 | 130600 | 51186508500 | 216500 | 216000 | 216500 | 216000 | 331 |
| 353 | 20240516 | 130500 | 51114912000 | 216000 | 216000 | 216500 | 216000 | 288 |
| 354 | 20240516 | 130400 | 51052613500 | 216500 | 216000 | 216500 | 216000 | 383 |
| 355 | 20240516 | 130300 | 50969713000 | 216500 | 217000 | 217000 | 216000 | 488 |
| 356 | 20240516 | 130200 | 50864134500 | 216500 | 216500 | 217000 | 216500 | 138 |
| 357 | 20240516 | 130100 | 50834254000 | 216500 | 216500 | 217000 | 216500 | 485 |
| 358 | 20240516 | 130000 | 50729209000 | 216500 | 216500 | 217000 | 216500 | 522 |
| 359 | 20240516 | 125900 | 50616176000 | 216500 | 216500 | 217000 | 216500 | 450 |
| 360 | 20240516 | 125800 | 50518733000 | 216500 | 217000 | 217000 | 216500 | 263 |
| 361 | 20240516 | 125700 | 50461758000 | 217000 | 216500 | 217000 | 216500 | 140 |
| 362 | 20240516 | 125600 | 50431416500 | 216500 | 216000 | 217000 | 216000 | 1074 |
| 363 | 20240516 | 125500 | 50198898000 | 216500 | 216000 | 216500 | 216000 | 528 |
| 364 | 20240516 | 125400 | 50084672000 | 216500 | 216500 | 216500 | 216000 | 206 |
| 365 | 20240516 | 125300 | 50040113500 | 216000 | 216000 | 216500 | 216000 | 220 |
| 366 | 20240516 | 125200 | 49992537500 | 216500 | 216000 | 216500 | 216000 | 234 |
| 367 | 20240516 | 125100 | 49941928500 | 216000 | 216500 | 216500 | 216000 | 277 |
| 368 | 20240516 | 125000 | 49881998500 | 216500 | 216000 | 216500 | 216000 | 265 |
| 369 | 20240516 | 124900 | 49824713000 | 216000 | 216000 | 216500 | 216000 | 193 |
| 370 | 20240516 | 124800 | 49782960000 | 216000 | 216500 | 216500 | 216000 | 203 |
| 371 | 20240516 | 124700 | 49739024000 | 216500 | 216500 | 216500 | 216000 | 361 |
| 372 | 20240516 | 124600 | 49660963500 | 216000 | 216500 | 216500 | 216000 | 82 |
| 373 | 20240516 | 124500 | 49643217500 | 216500 | 216000 | 216500 | 216000 | 359 |
| 374 | 20240516 | 124400 | 49565584000 | 216000 | 216000 | 216500 | 216000 | 141 |
| 375 | 20240516 | 124300 | 49535075500 | 216500 | 216500 | 216500 | 216000 | 253 |
| 376 | 20240516 | 124200 | 49480343000 | 216500 | 216000 | 216500 | 216000 | 331 |
| 377 | 20240516 | 124100 | 49408737000 | 216000 | 216000 | 216500 | 216000 | 241 |
| 378 | 20240516 | 124000 | 49356647000 | 216000 | 216500 | 216500 | 216000 | 295 |
| 379 | 20240516 | 123900 | 49292890500 | 216000 | 216500 | 216500 | 216000 | 238 |
| 380 | 20240516 | 123800 | 49241382000 | 216500 | 216500 | 216500 | 216000 | 179 |
| 381 | 20240516 | 123700 | 49202634000 | 216500 | 216500 | 216500 | 216000 | 252 |
| 382 | 20240516 | 123600 | 49148144500 | 216000 | 216000 | 216500 | 216000 | 187 |
| 383 | 20240516 | 123500 | 49107720500 | 216000 | 215500 | 216500 | 215500 | 722 |
| 384 | 20240516 | 123400 | 48951759500 | 215500 | 215500 | 216000 | 215500 | 339 |
| 385 | 20240516 | 123300 | 48878582500 | 216000 | 215500 | 216000 | 215500 | 183 |
| 386 | 20240516 | 123200 | 48839092000 | 215500 | 216000 | 216000 | 215500 | 168 |
| 387 | 20240516 | 123100 | 48802859000 | 216000 | 216000 | 216000 | 215500 | 85 |
| 388 | 20240516 | 123000 | 48784513500 | 215500 | 216000 | 216000 | 215500 | 449 |
| 389 | 20240516 | 122900 | 48687586000 | 215500 | 215500 | 216000 | 215500 | 291 |
| 390 | 20240516 | 122800 | 48624809500 | 216000 | 215500 | 216000 | 215500 | 130 |
| 391 | 20240516 | 122700 | 48596741500 | 216000 | 215500 | 216000 | 215500 | 688 |
| 392 | 20240516 | 122600 | 48448193500 | 215500 | 215500 | 216000 | 215500 | 130 |
| 393 | 20240516 | 122500 | 48420118000 | 215500 | 216000 | 216000 | 215500 | 229 |
| 394 | 20240516 | 122400 | 48370714000 | 216000 | 215500 | 216000 | 215500 | 367 |
| 395 | 20240516 | 122300 | 48291501500 | 215500 | 216000 | 216000 | 215500 | 288 |
| 396 | 20240516 | 122200 | 48229386000 | 216000 | 215500 | 216000 | 215500 | 383 |
| 397 | 20240516 | 122100 | 48146786000 | 215500 | 215500 | 216000 | 215500 | 330 |
| 398 | 20240516 | 122000 | 48075555500 | 216000 | 215500 | 216000 | 215500 | 253 |
| 399 | 20240516 | 121900 | 48020921000 | 215500 | 215500 | 216000 | 215500 | 285 |
| 400 | 20240516 | 121800 | 47959446000 | 215500 | 216000 | 216000 | 215500 | 218 |
| 401 | 20240516 | 121700 | 47912415500 | 215500 | 216000 | 216000 | 215500 | 164 |
| 402 | 20240516 | 121600 | 47877022500 | 216000 | 215500 | 216000 | 215500 | 171 |
| 403 | 20240516 | 121500 | 47840128500 | 216000 | 216000 | 216000 | 215500 | 153 |
| 404 | 20240516 | 121400 | 47807094000 | 215500 | 215500 | 216000 | 215500 | 363 |
| 405 | 20240516 | 121300 | 47728799500 | 215500 | 215500 | 216000 | 215500 | 172 |
| 406 | 20240516 | 121200 | 47691681500 | 215500 | 216000 | 216000 | 215500 | 119 |
| 407 | 20240516 | 121100 | 47665997000 | 215500 | 215500 | 216000 | 215500 | 675 |
| 408 | 20240516 | 121000 | 47520279000 | 215500 | 215500 | 216000 | 215500 | 168 |
| 409 | 20240516 | 120900 | 47484022500 | 215500 | 215500 | 216000 | 215500 | 208 |
| 410 | 20240516 | 120800 | 47439156500 | 216000 | 215500 | 216000 | 215500 | 271 |
| 411 | 20240516 | 120700 | 47380667500 | 215500 | 215500 | 216000 | 215500 | 305 |
| 412 | 20240516 | 120600 | 47314840500 | 216000 | 215500 | 216000 | 215500 | 591 |
| 413 | 20240516 | 120500 | 47187240500 | 215500 | 216000 | 216000 | 215500 | 123 |
| 414 | 20240516 | 120400 | 47160704000 | 216000 | 215000 | 216000 | 215000 | 262 |
| 415 | 20240516 | 120300 | 47104230000 | 215000 | 215000 | 215500 | 215000 | 602 |
| 416 | 20240516 | 120200 | 46974546000 | 215500 | 215500 | 215500 | 215000 | 230 |
| 417 | 20240516 | 120100 | 46925018000 | 215500 | 215000 | 215500 | 215000 | 128 |
| 418 | 20240516 | 120000 | 46897477000 | 215500 | 215000 | 215500 | 215000 | 227 |
| 419 | 20240516 | 115900 | 46848602000 | 215000 | 215500 | 216000 | 215000 | 624 |
| 420 | 20240516 | 115800 | 46714152000 | 215500 | 215500 | 215500 | 215000 | 557 |
| 421 | 20240516 | 115700 | 46594168000 | 215500 | 215000 | 215500 | 215000 | 108 |
| 422 | 20240516 | 115600 | 46570912500 | 215000 | 215500 | 215500 | 215000 | 479 |
| 423 | 20240516 | 115500 | 46467819000 | 215500 | 215000 | 215500 | 215000 | 133 |
| 424 | 20240516 | 115400 | 46439195000 | 215000 | 215500 | 215500 | 215000 | 186 |
| 425 | 20240516 | 115300 | 46399141500 | 215000 | 215500 | 215500 | 215000 | 390 |
| 426 | 20240516 | 115200 | 46315168500 | 215000 | 215500 | 215500 | 215000 | 117 |
| 427 | 20240516 | 115100 | 46289960000 | 215000 | 215500 | 215500 | 215000 | 256 |
| 428 | 20240516 | 115000 | 46234873000 | 215500 | 215500 | 215500 | 215000 | 263 |
| 429 | 20240516 | 114900 | 46178245500 | 215000 | 215000 | 215500 | 215000 | 210 |
| 430 | 20240516 | 114800 | 46133034500 | 215000 | 215500 | 215500 | 215000 | 427 |
| 431 | 20240516 | 114700 | 46041169000 | 215000 | 215500 | 215500 | 215000 | 172 |
| 432 | 20240516 | 114600 | 46004123500 | 215500 | 215500 | 215500 | 215000 | 198 |
| 433 | 20240516 | 114500 | 45961468000 | 215500 | 215000 | 215500 | 215000 | 322 |
| 434 | 20240516 | 114400 | 45892153500 | 215000 | 215000 | 215500 | 215000 | 368 |
| 435 | 20240516 | 114300 | 45812947500 | 215500 | 215500 | 216000 | 215000 | 502 |
| 436 | 20240516 | 114200 | 45704770000 | 216000 | 215500 | 216000 | 215500 | 228 |
| 437 | 20240516 | 114100 | 45655549500 | 215500 | 215500 | 216000 | 215500 | 154 |
| 438 | 20240516 | 114000 | 45622312500 | 216000 | 216000 | 216000 | 215500 | 288 |
| 439 | 20240516 | 113900 | 45560185000 | 215500 | 215500 | 216000 | 215000 | 699 |
| 440 | 20240516 | 113800 | 45409496000 | 215000 | 215500 | 215500 | 215000 | 639 |
| 441 | 20240516 | 113700 | 45271821000 | 215500 | 215000 | 215500 | 215000 | 222 |
| 442 | 20240516 | 113600 | 45224037500 | 215000 | 215000 | 215500 | 215000 | 257 |
| 443 | 20240516 | 113500 | 45168668000 | 215500 | 215500 | 215500 | 215000 | 401 |
| 444 | 20240516 | 113400 | 45082321000 | 215500 | 215500 | 215500 | 215000 | 164 |
| 445 | 20240516 | 113300 | 45046996000 | 215500 | 214500 | 215500 | 214500 | 1271 |
| 446 | 20240516 | 113200 | 44773737500 | 215000 | 214500 | 215000 | 214500 | 301 |
| 447 | 20240516 | 113100 | 44709100500 | 215000 | 215000 | 215000 | 214500 | 261 |
| 448 | 20240516 | 113000 | 44653039000 | 215000 | 214500 | 215000 | 214500 | 166 |
| 449 | 20240516 | 112900 | 44617414500 | 215000 | 214500 | 215000 | 214500 | 154 |
| 450 | 20240516 | 112800 | 44584378500 | 214500 | 215000 | 215000 | 214500 | 195 |
| 451 | 20240516 | 112700 | 44542490500 | 215000 | 214500 | 215000 | 214500 | 395 |
| 452 | 20240516 | 112600 | 44457744500 | 214500 | 215000 | 215000 | 214500 | 36 |
| 453 | 20240516 | 112500 | 44450016000 | 215000 | 214500 | 215000 | 214500 | 229 |
| 454 | 20240516 | 112400 | 44400872000 | 214500 | 215000 | 215000 | 214500 | 461 |
| 455 | 20240516 | 112300 | 44301971000 | 214500 | 214500 | 215000 | 214500 | 485 |
| 456 | 20240516 | 112200 | 44197935000 | 214500 | 215000 | 215000 | 214500 | 264 |
| 457 | 20240516 | 112100 | 44141296500 | 215000 | 214500 | 215000 | 214500 | 427 |
| 458 | 20240516 | 112000 | 44049691000 | 215000 | 214500 | 215000 | 214500 | 477 |
| 459 | 20240516 | 111900 | 43947337000 | 214500 | 214500 | 215000 | 214500 | 381 |
| 460 | 20240516 | 111800 | 43865563500 | 214500 | 214000 | 215000 | 214000 | 3318 |
| 461 | 20240516 | 111700 | 43153795500 | 214000 | 214500 | 214500 | 214000 | 329 |
| 462 | 20240516 | 111600 | 43083353500 | 214500 | 214500 | 214500 | 214000 | 1406 |
| 463 | 20240516 | 111500 | 42782455000 | 214000 | 214500 | 214500 | 214000 | 1033 |
| 464 | 20240516 | 111400 | 42561317500 | 214000 | 214000 | 214500 | 214000 | 521 |
| 465 | 20240516 | 111300 | 42449809000 | 214000 | 214500 | 214500 | 214000 | 411 |
| 466 | 20240516 | 111200 | 42361717500 | 214500 | 214500 | 214500 | 214000 | 3710 |
| 467 | 20240516 | 111100 | 41566527500 | 215000 | 215000 | 215000 | 214500 | 1285 |
| 468 | 20240516 | 111000 | 41290871500 | 214500 | 215000 | 215500 | 214500 | 4798 |
| 469 | 20240516 | 110900 | 40259318500 | 215500 | 215000 | 215500 | 215000 | 344 |
| 470 | 20240516 | 110800 | 40185312000 | 215000 | 215000 | 215500 | 215000 | 311 |
| 471 | 20240516 | 110700 | 40118415500 | 215500 | 215000 | 215500 | 215000 | 612 |
| 472 | 20240516 | 110600 | 39986602500 | 215000 | 215000 | 215500 | 215000 | 285 |
| 473 | 20240516 | 110500 | 39925305500 | 215500 | 215000 | 215500 | 215000 | 279 |
| 474 | 20240516 | 110400 | 39865300500 | 215000 | 215500 | 215500 | 215000 | 1404 |
| 475 | 20240516 | 110300 | 39563343000 | 215000 | 215500 | 216000 | 215000 | 3346 |
| 476 | 20240516 | 110200 | 38842346500 | 216000 | 215500 | 216000 | 215500 | 705 |
| 477 | 20240516 | 110100 | 38690126500 | 216000 | 216000 | 216000 | 215500 | 189 |
| 478 | 20240516 | 110000 | 38649373000 | 215500 | 215500 | 216000 | 215500 | 343 |
| 479 | 20240516 | 105900 | 38575346000 | 216000 | 216000 | 216000 | 215500 | 658 |
| 480 | 20240516 | 105800 | 38433274500 | 216000 | 216000 | 216000 | 215500 | 257 |
| 481 | 20240516 | 105700 | 38377806000 | 215500 | 216000 | 216000 | 215500 | 225 |
| 482 | 20240516 | 105600 | 38329264500 | 216000 | 216000 | 216500 | 215500 | 674 |
| 483 | 20240516 | 105500 | 38183703000 | 216000 | 216000 | 216500 | 215500 | 1365 |
| 484 | 20240516 | 105400 | 37888817500 | 215500 | 216000 | 216000 | 215500 | 618 |
| 485 | 20240516 | 105300 | 37755346000 | 216000 | 216000 | 216000 | 215500 | 339 |
| 486 | 20240516 | 105200 | 37682219000 | 216000 | 216000 | 216000 | 215500 | 358 |
| 487 | 20240516 | 105100 | 37604909000 | 215500 | 216000 | 216000 | 215500 | 299 |
| 488 | 20240516 | 105000 | 37540408000 | 216000 | 215500 | 216000 | 215500 | 319 |
| 489 | 20240516 | 104900 | 37471597000 | 215500 | 216000 | 216000 | 215500 | 310 |
| 490 | 20240516 | 104800 | 37404708500 | 216000 | 215500 | 216000 | 215500 | 510 |
| 491 | 20240516 | 104700 | 37294646500 | 216000 | 216000 | 216000 | 215500 | 216 |
| 492 | 20240516 | 104600 | 37248011000 | 215500 | 216000 | 216000 | 215500 | 291 |
| 493 | 20240516 | 104500 | 37185253000 | 216000 | 216000 | 216000 | 215500 | 57 |
| 494 | 20240516 | 104400 | 37172954500 | 215500 | 216000 | 216000 | 215500 | 246 |
| 495 | 20240516 | 104300 | 37119884500 | 215500 | 215500 | 216000 | 215500 | 261 |
| 496 | 20240516 | 104200 | 37063570000 | 215500 | 215000 | 216000 | 215000 | 3230 |
| 497 | 20240516 | 104100 | 36367602500 | 215000 | 215000 | 215500 | 215000 | 257 |
| 498 | 20240516 | 104000 | 36312274500 | 215000 | 215000 | 215500 | 215000 | 867 |
| 499 | 20240516 | 103900 | 36125822500 | 215000 | 215000 | 215500 | 215000 | 653 |
| 500 | 20240516 | 103800 | 35985421500 | 215000 | 215000 | 215500 | 215000 | 2441 |
| 501 | 20240516 | 103700 | 35460369500 | 215000 | 215500 | 215500 | 215000 | 1175 |
| 502 | 20240516 | 103600 | 35207713500 | 215500 | 215500 | 215500 | 215000 | 1546 |
| 503 | 20240516 | 103500 | 34875032500 | 215500 | 215500 | 216000 | 215500 | 2871 |
| 504 | 20240516 | 103400 | 34256307500 | 215500 | 215500 | 216000 | 215500 | 857 |
| 505 | 20240516 | 103300 | 34071587500 | 215500 | 215500 | 216000 | 215500 | 673 |
| 506 | 20240516 | 103200 | 33926518500 | 215500 | 216000 | 216000 | 215500 | 333 |
| 507 | 20240516 | 103100 | 33854737500 | 215500 | 216000 | 216000 | 215500 | 1735 |
| 508 | 20240516 | 103000 | 33480814500 | 216000 | 216000 | 216000 | 215500 | 607 |
| 509 | 20240516 | 102900 | 33349954500 | 216000 | 215500 | 216000 | 215500 | 296 |
| 510 | 20240516 | 102800 | 33286126000 | 215500 | 216500 | 216500 | 215500 | 6997 |
| 511 | 20240516 | 102700 | 31773674000 | 216500 | 217000 | 217500 | 216500 | 2028 |
| 512 | 20240516 | 102600 | 31334435000 | 217000 | 217000 | 217500 | 217000 | 431 |
| 513 | 20240516 | 102500 | 31240905000 | 217000 | 217000 | 217500 | 217000 | 636 |
| 514 | 20240516 | 102400 | 31102864000 | 217000 | 216500 | 217000 | 216500 | 443 |
| 515 | 20240516 | 102300 | 31006745000 | 217000 | 216500 | 217000 | 216500 | 570 |
| 516 | 20240516 | 102200 | 30883110000 | 217000 | 217500 | 217500 | 216500 | 1103 |
| 517 | 20240516 | 102100 | 30643790500 | 217000 | 217000 | 217500 | 216500 | 2808 |
| 518 | 20240516 | 102000 | 30034516000 | 216500 | 216500 | 217000 | 216500 | 588 |
| 519 | 20240516 | 101900 | 29907198000 | 217000 | 216500 | 217000 | 216500 | 912 |
| 520 | 20240516 | 101800 | 29709655500 | 216500 | 216500 | 217000 | 216500 | 249 |
| 521 | 20240516 | 101700 | 29655698500 | 216500 | 217000 | 217000 | 216500 | 323 |
| 522 | 20240516 | 101600 | 29585765000 | 217000 | 217000 | 217000 | 216500 | 227 |
| 523 | 20240516 | 101500 | 29536568000 | 217000 | 216500 | 217000 | 216500 | 491 |
| 524 | 20240516 | 101400 | 29430218500 | 216500 | 217000 | 217000 | 216500 | 1720 |
| 525 | 20240516 | 101300 | 29056998500 | 217000 | 217000 | 217500 | 217000 | 178 |
| 526 | 20240516 | 101200 | 29018345500 | 217000 | 217000 | 217500 | 217000 | 132 |
| 527 | 20240516 | 101100 | 28989691500 | 217000 | 217500 | 217500 | 217000 | 88 |
| 528 | 20240516 | 101000 | 28970592000 | 217500 | 217000 | 217500 | 217000 | 404 |
| 529 | 20240516 | 100900 | 28882910500 | 217000 | 217000 | 217500 | 216500 | 2181 |
| 530 | 20240516 | 100800 | 28409637500 | 216500 | 217000 | 217000 | 216500 | 392 |
| 531 | 20240516 | 100700 | 28324749000 | 217000 | 216500 | 217000 | 216500 | 309 |
| 532 | 20240516 | 100600 | 28257803000 | 216500 | 216500 | 217000 | 216500 | 1993 |
| 533 | 20240516 | 100500 | 27826311000 | 217000 | 216500 | 217000 | 216500 | 431 |
| 534 | 20240516 | 100400 | 27732968000 | 216500 | 216500 | 217000 | 216500 | 362 |
| 535 | 20240516 | 100300 | 27654582000 | 216500 | 217500 | 217500 | 216500 | 5679 |
| 536 | 20240516 | 100200 | 26421480500 | 217500 | 217500 | 218000 | 217500 | 353 |
| 537 | 20240516 | 100100 | 26344660500 | 218000 | 218000 | 218000 | 217500 | 120 |
| 538 | 20240516 | 100000 | 26318519500 | 217500 | 217500 | 218000 | 217500 | 365 |
| 539 | 20240516 | 095900 | 26239068500 | 218000 | 217500 | 218000 | 217500 | 173 |
| 540 | 20240516 | 095800 | 26201424500 | 217500 | 217500 | 218000 | 217000 | 2318 |
| 541 | 20240516 | 095700 | 25697253000 | 217500 | 217500 | 217500 | 217000 | 973 |
| 542 | 20240516 | 095600 | 25486098500 | 217000 | 217000 | 217500 | 217000 | 725 |
| 543 | 20240516 | 095500 | 25328642000 | 217500 | 217000 | 217500 | 217000 | 2268 |
| 544 | 20240516 | 095400 | 24836470000 | 217500 | 217500 | 217500 | 217000 | 1662 |
| 545 | 20240516 | 095300 | 24475807000 | 217000 | 217000 | 217500 | 217000 | 708 |
| 546 | 20240516 | 095200 | 24322120000 | 217000 | 217500 | 218000 | 217000 | 1625 |
| 547 | 20240516 | 095100 | 23968789500 | 217500 | 217500 | 218000 | 217500 | 1514 |
| 548 | 20240516 | 095000 | 23639389500 | 217500 | 217500 | 218000 | 217500 | 443 |
| 549 | 20240516 | 094900 | 23543030000 | 217500 | 217500 | 218000 | 217500 | 616 |
| 550 | 20240516 | 094800 | 23409047500 | 217500 | 217500 | 218000 | 217500 | 563 |
| 551 | 20240516 | 094700 | 23286402000 | 217500 | 218000 | 218000 | 217500 | 175 |
| 552 | 20240516 | 094600 | 23248261500 | 217500 | 218500 | 218500 | 217500 | 3016 |
| 553 | 20240516 | 094500 | 22591452500 | 218000 | 218000 | 218000 | 217500 | 1820 |
| 554 | 20240516 | 094400 | 22194774500 | 218000 | 217500 | 218000 | 217500 | 559 |
| 555 | 20240516 | 094300 | 22073020000 | 217500 | 218000 | 218500 | 217500 | 3502 |
| 556 | 20240516 | 094200 | 21309455000 | 218000 | 218000 | 218500 | 218000 | 183 |
| 557 | 20240516 | 094100 | 21269506000 | 218500 | 218000 | 218500 | 218000 | 261 |
| 558 | 20240516 | 094000 | 21212592500 | 218500 | 218000 | 218500 | 218000 | 395 |
| 559 | 20240516 | 093900 | 21126400500 | 218500 | 218000 | 218500 | 218000 | 3352 |
| 560 | 20240516 | 093800 | 20394170500 | 218500 | 218000 | 218500 | 218000 | 176 |
| 561 | 20240516 | 093700 | 20355788000 | 218000 | 218500 | 218500 | 218000 | 701 |
| 562 | 20240516 | 093600 | 20202955000 | 218500 | 218500 | 218500 | 218000 | 1595 |
| 563 | 20240516 | 093500 | 19855238500 | 218000 | 218000 | 218500 | 218000 | 426 |
| 564 | 20240516 | 093400 | 19762331500 | 218000 | 218000 | 218500 | 218000 | 438 |
| 565 | 20240516 | 093300 | 19666813000 | 218500 | 218000 | 218500 | 218000 | 358 |
| 566 | 20240516 | 093200 | 19588749500 | 218000 | 218000 | 218500 | 218000 | 185 |
| 567 | 20240516 | 093100 | 19548408000 | 218500 | 218000 | 218500 | 218000 | 376 |
| 568 | 20240516 | 093000 | 19466416500 | 218000 | 218000 | 218500 | 218000 | 176 |
| 569 | 20240516 | 092900 | 19428041500 | 218000 | 217500 | 218500 | 217500 | 1259 |
| 570 | 20240516 | 092800 | 19153598000 | 217500 | 217000 | 218000 | 217000 | 2865 |
| 571 | 20240516 | 092700 | 18530634000 | 217000 | 217500 | 218000 | 217000 | 2403 |
| 572 | 20240516 | 092600 | 18008459500 | 217500 | 218500 | 219000 | 217500 | 6865 |
| 573 | 20240516 | 092500 | 16510364000 | 218500 | 218500 | 219000 | 218500 | 565 |
| 574 | 20240516 | 092400 | 16386881500 | 218500 | 218500 | 219000 | 218500 | 848 |
| 575 | 20240516 | 092300 | 16201430000 | 218500 | 219000 | 219000 | 218500 | 1051 |
| 576 | 20240516 | 092200 | 15971735000 | 218500 | 219000 | 219500 | 218500 | 2729 |
| 577 | 20240516 | 092100 | 15374100000 | 219000 | 219500 | 220000 | 219000 | 3811 |
| 578 | 20240516 | 092000 | 14537959500 | 219500 | 219500 | 220000 | 219500 | 821 |
| 579 | 20240516 | 091900 | 14357722500 | 219500 | 220000 | 220000 | 219500 | 350 |
| 580 | 20240516 | 091800 | 14280895000 | 219500 | 219500 | 220000 | 219500 | 911 |
| 581 | 20240516 | 091700 | 14080624500 | 219500 | 220000 | 220500 | 219500 | 7070 |
| 582 | 20240516 | 091600 | 12525458000 | 220000 | 220500 | 220500 | 220000 | 1553 |
| 583 | 20240516 | 091500 | 12183277000 | 220000 | 220500 | 220500 | 220000 | 932 |
| 584 | 20240516 | 091400 | 11978141500 | 220500 | 219500 | 220500 | 219500 | 4241 |
| 585 | 20240516 | 091300 | 11045267500 | 219500 | 220000 | 220000 | 219500 | 407 |
| 586 | 20240516 | 091200 | 10955878000 | 220000 | 219500 | 220000 | 219500 | 273 |
| 587 | 20240516 | 091100 | 10895910000 | 219500 | 219000 | 220000 | 219000 | 4007 |
| 588 | 20240516 | 091000 | 10015580000 | 219000 | 218500 | 219500 | 218500 | 2567 |
| 589 | 20240516 | 090900 | 9453345500 | 218500 | 218500 | 219000 | 218500 | 995 |
| 590 | 20240516 | 090800 | 9235772000 | 218500 | 219000 | 219500 | 218500 | 3645 |
| 591 | 20240516 | 090700 | 8437671500 | 219000 | 219500 | 219500 | 219000 | 2557 |
| 592 | 20240516 | 090600 | 7876650500 | 219500 | 220000 | 220000 | 219500 | 1437 |
| 593 | 20240516 | 090500 | 7561169000 | 219500 | 219000 | 220000 | 219000 | 2228 |
| 594 | 20240516 | 090400 | 7072050500 | 219500 | 219500 | 219500 | 219000 | 3885 |
| 595 | 20240516 | 090300 | 6219971000 | 219500 | 220000 | 220500 | 219500 | 3588 |
| 596 | 20240516 | 090200 | 5430800000 | 220500 | 220500 | 221000 | 220000 | 5896 |
| 597 | 20240516 | 090100 | 4131096500 | 220000 | 219500 | 220500 | 219000 | 5618 |
| 598 | 20240516 | 090000 | 2896256000 | 219500 | 219000 | 221000 | 219000 | 13147 |