35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 185600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 3 | 20240510 | 185500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20240510 | 185400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20240510 | 185300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20240510 | 185200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20240510 | 185100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20240510 | 185000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20240510 | 184900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20240510 | 184800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20240510 | 184700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20240510 | 184600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20240510 | 184500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20240510 | 184400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20240510 | 184300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20240510 | 184200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20240510 | 184100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20240510 | 184000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20240510 | 183900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20240510 | 183800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20240510 | 183700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20240510 | 183600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20240510 | 183500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20240510 | 183400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20240510 | 183300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20240510 | 183200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20240510 | 183100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20240510 | 183000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20240510 | 182900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20240510 | 182800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20240510 | 182700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20240510 | 182600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 33 | 20240510 | 182500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20240510 | 182400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20240510 | 182300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20240510 | 182200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20240510 | 182100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20240510 | 182000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20240510 | 181900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20240510 | 181800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20240510 | 181700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20240510 | 181600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20240510 | 181500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20240510 | 181400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20240510 | 181300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20240510 | 181200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20240510 | 181100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20240510 | 181000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20240510 | 180900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20240510 | 180800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20240510 | 180700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20240510 | 180600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20240510 | 180500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20240510 | 180400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20240510 | 180300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20240510 | 180200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20240510 | 180100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20240510 | 180000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20240510 | 175900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20240510 | 175800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20240510 | 175700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20240510 | 175600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 63 | 20240510 | 175500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20240510 | 175400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20240510 | 175300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20240510 | 175200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20240510 | 175100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20240510 | 175000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20240510 | 174900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20240510 | 174800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20240510 | 174700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20240510 | 174600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20240510 | 174500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20240510 | 174400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20240510 | 174300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20240510 | 174200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20240510 | 174100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20240510 | 174000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20240510 | 173900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20240510 | 173800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20240510 | 173700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20240510 | 173600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20240510 | 173500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20240510 | 173400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20240510 | 173300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20240510 | 173200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20240510 | 173100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20240510 | 173000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20240510 | 172900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20240510 | 172800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20240510 | 172700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20240510 | 172600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 93 | 20240510 | 172500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20240510 | 172400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20240510 | 172300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20240510 | 172200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20240510 | 172100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20240510 | 172000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20240510 | 171900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20240510 | 171800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20240510 | 171700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20240510 | 171600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20240510 | 171500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20240510 | 171400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20240510 | 171300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20240510 | 171200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20240510 | 171100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20240510 | 171000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20240510 | 170900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20240510 | 170800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20240510 | 170700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20240510 | 170600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20240510 | 170500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20240510 | 170400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20240510 | 170300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20240510 | 170200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20240510 | 170100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20240510 | 170000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20240510 | 165900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20240510 | 165800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20240510 | 165700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20240510 | 165600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 123 | 20240510 | 165500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20240510 | 165400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20240510 | 165300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20240510 | 165200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20240510 | 165100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20240510 | 165000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20240510 | 164900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20240510 | 164800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20240510 | 164700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20240510 | 164600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20240510 | 164500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20240510 | 164400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20240510 | 164300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20240510 | 164200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20240510 | 164100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20240510 | 164000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20240510 | 163900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20240510 | 163800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20240510 | 163700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20240510 | 163600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20240510 | 163500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20240510 | 163400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20240510 | 163300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20240510 | 163200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20240510 | 163100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20240510 | 163000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20240510 | 162900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20240510 | 162800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20240510 | 162700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20240510 | 162600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 153 | 20240510 | 162500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20240510 | 162400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20240510 | 162300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20240510 | 162200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20240510 | 162100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20240510 | 162000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20240510 | 161900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20240510 | 161800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20240510 | 161700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20240510 | 161600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20240510 | 161500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20240510 | 161400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20240510 | 161300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20240510 | 161200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20240510 | 161100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20240510 | 161000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20240510 | 160900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20240510 | 160800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20240510 | 160700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20240510 | 160600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20240510 | 160500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20240510 | 160400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20240510 | 160300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20240510 | 160200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20240510 | 160100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20240510 | 160000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20240510 | 155900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20240510 | 155800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20240510 | 155700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20240510 | 155600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 183 | 20240510 | 155500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20240510 | 155400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20240510 | 155300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20240510 | 155200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20240510 | 155100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20240510 | 155000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20240510 | 154900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20240510 | 154800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20240510 | 154700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20240510 | 154600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20240510 | 154500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20240510 | 154400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20240510 | 154300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20240510 | 154200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20240510 | 154100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20240510 | 154000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20240510 | 153900 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20240510 | 153800 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20240510 | 153700 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20240510 | 153600 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20240510 | 153500 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20240510 | 153400 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20240510 | 153300 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20240510 | 153200 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20240510 | 153100 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20240510 | 153000 | 69028041500 | 218000 | 218000 | 218000 | 218000 | 10816 |
| 209 | 20240510 | 152900 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20240510 | 152800 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20240510 | 152700 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20240510 | 152600 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 213 | 20240510 | 152500 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20240510 | 152400 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20240510 | 152300 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20240510 | 152200 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20240510 | 152100 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20240510 | 152000 | 66670153500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20240510 | 151900 | 66670153500 | 219000 | 218500 | 219000 | 218500 | 1614 |
| 220 | 20240510 | 151800 | 66317004000 | 218500 | 218500 | 219000 | 218500 | 927 |
| 221 | 20240510 | 151700 | 66114318000 | 218500 | 218500 | 219000 | 218500 | 803 |
| 222 | 20240510 | 151600 | 65938848500 | 218500 | 218500 | 219000 | 218500 | 1236 |
| 223 | 20240510 | 151500 | 65668714500 | 219000 | 219000 | 219000 | 218500 | 982 |
| 224 | 20240510 | 151400 | 65454140000 | 218500 | 218500 | 219000 | 218500 | 308 |
| 225 | 20240510 | 151300 | 65386827500 | 219000 | 218500 | 219000 | 218500 | 650 |
| 226 | 20240510 | 151200 | 65244737500 | 219000 | 218500 | 219000 | 218500 | 83 |
| 227 | 20240510 | 151100 | 65226590500 | 218500 | 219000 | 219000 | 218500 | 210 |
| 228 | 20240510 | 151000 | 65180681500 | 218500 | 218500 | 219000 | 218500 | 481 |
| 229 | 20240510 | 150900 | 65075574000 | 218500 | 218500 | 219000 | 218500 | 1179 |
| 230 | 20240510 | 150800 | 64817948500 | 218500 | 218500 | 219000 | 218500 | 293 |
| 231 | 20240510 | 150700 | 64753914000 | 218500 | 218500 | 219000 | 218500 | 92 |
| 232 | 20240510 | 150600 | 64733806500 | 218500 | 218500 | 219000 | 218500 | 134 |
| 233 | 20240510 | 150500 | 64704523500 | 218500 | 219000 | 219000 | 218500 | 54 |
| 234 | 20240510 | 150400 | 64692721000 | 218500 | 218500 | 219000 | 218500 | 476 |
| 235 | 20240510 | 150300 | 64588704000 | 218500 | 218500 | 219000 | 218500 | 531 |
| 236 | 20240510 | 150200 | 64472678000 | 218500 | 218500 | 219000 | 218500 | 84 |
| 237 | 20240510 | 150100 | 64454320000 | 218500 | 218500 | 219000 | 218500 | 592 |
| 238 | 20240510 | 150000 | 64324964500 | 218500 | 218500 | 219000 | 218500 | 739 |
| 239 | 20240510 | 145900 | 64163486000 | 219000 | 218500 | 219000 | 218500 | 189 |
| 240 | 20240510 | 145800 | 64122185500 | 219000 | 218500 | 219000 | 218500 | 153 |
| 241 | 20240510 | 145700 | 64088721000 | 218500 | 218500 | 219000 | 218500 | 163 |
| 242 | 20240510 | 145600 | 64053100500 | 219000 | 218500 | 219000 | 218500 | 535 |
| 243 | 20240510 | 145500 | 63936107000 | 218500 | 218500 | 219000 | 218500 | 190 |
| 244 | 20240510 | 145400 | 63894579000 | 219000 | 219000 | 219000 | 218500 | 34 |
| 245 | 20240510 | 145300 | 63887139000 | 219000 | 218500 | 219000 | 218000 | 3460 |
| 246 | 20240510 | 145200 | 63129656000 | 218500 | 218500 | 218500 | 218000 | 4155 |
| 247 | 20240510 | 145100 | 62221868000 | 218500 | 218500 | 219000 | 218500 | 305 |
| 248 | 20240510 | 145000 | 62155216000 | 218500 | 218500 | 219000 | 218500 | 99 |
| 249 | 20240510 | 144900 | 62133584000 | 218500 | 218500 | 219000 | 218500 | 262 |
| 250 | 20240510 | 144800 | 62076315500 | 219000 | 218500 | 219000 | 218500 | 118 |
| 251 | 20240510 | 144700 | 62050507000 | 219000 | 218500 | 219000 | 218500 | 68 |
| 252 | 20240510 | 144600 | 62035633500 | 218500 | 219000 | 219000 | 218500 | 42 |
| 253 | 20240510 | 144500 | 62026451500 | 219000 | 218500 | 219000 | 218500 | 83 |
| 254 | 20240510 | 144400 | 62008290500 | 219000 | 219000 | 219000 | 218500 | 39 |
| 255 | 20240510 | 144300 | 61999751000 | 219000 | 218500 | 219000 | 218500 | 503 |
| 256 | 20240510 | 144200 | 61889726500 | 218500 | 219000 | 219000 | 218500 | 75 |
| 257 | 20240510 | 144100 | 61873338500 | 219000 | 219000 | 219000 | 219000 | 52 |
| 258 | 20240510 | 144000 | 61861950500 | 219000 | 218500 | 219000 | 218500 | 73 |
| 259 | 20240510 | 143900 | 61845978000 | 219000 | 218500 | 219000 | 218500 | 46 |
| 260 | 20240510 | 143800 | 61835905500 | 218500 | 219000 | 219000 | 218500 | 86 |
| 261 | 20240510 | 143700 | 61817112500 | 219000 | 218500 | 219000 | 218500 | 133 |
| 262 | 20240510 | 143600 | 61787993000 | 219000 | 219000 | 219500 | 218500 | 1366 |
| 263 | 20240510 | 143500 | 61488861500 | 219000 | 219000 | 219500 | 219000 | 107 |
| 264 | 20240510 | 143400 | 61465427000 | 219000 | 219500 | 219500 | 219000 | 47 |
| 265 | 20240510 | 143300 | 61455129000 | 219500 | 219500 | 219500 | 219000 | 118 |
| 266 | 20240510 | 143200 | 61429270500 | 219500 | 218500 | 219500 | 218500 | 2410 |
| 267 | 20240510 | 143100 | 60901497000 | 218500 | 219000 | 219000 | 218500 | 38 |
| 268 | 20240510 | 143000 | 60893180500 | 218500 | 219000 | 219000 | 218500 | 48 |
| 269 | 20240510 | 142900 | 60882679000 | 219000 | 219000 | 219000 | 218500 | 121 |
| 270 | 20240510 | 142800 | 60856224000 | 219000 | 218500 | 219000 | 218500 | 27 |
| 271 | 20240510 | 142700 | 60850314500 | 218500 | 219000 | 219000 | 218500 | 134 |
| 272 | 20240510 | 142600 | 60821028000 | 219000 | 218500 | 219000 | 218500 | 68 |
| 273 | 20240510 | 142500 | 60806160500 | 219000 | 218500 | 219000 | 218000 | 1060 |
| 274 | 20240510 | 142400 | 60574585500 | 218500 | 218500 | 219000 | 218500 | 1010 |
| 275 | 20240510 | 142300 | 60353881500 | 218500 | 219000 | 219000 | 218500 | 69 |
| 276 | 20240510 | 142200 | 60338796500 | 219000 | 218500 | 219000 | 218500 | 76 |
| 277 | 20240510 | 142100 | 60322187500 | 218500 | 219000 | 219000 | 218500 | 32 |
| 278 | 20240510 | 142000 | 60315187000 | 218500 | 218500 | 219000 | 218500 | 154 |
| 279 | 20240510 | 141900 | 60281510000 | 219000 | 218500 | 219000 | 218500 | 224 |
| 280 | 20240510 | 141800 | 60232536000 | 218500 | 219000 | 219000 | 218500 | 36 |
| 281 | 20240510 | 141700 | 60224664500 | 219000 | 218500 | 219000 | 218500 | 189 |
| 282 | 20240510 | 141600 | 60183358500 | 219000 | 219000 | 219000 | 218500 | 22 |
| 283 | 20240510 | 141500 | 60178545000 | 218500 | 219000 | 219000 | 218500 | 66 |
| 284 | 20240510 | 141400 | 60164116500 | 219000 | 219000 | 219000 | 218500 | 21 |
| 285 | 20240510 | 141300 | 60159521500 | 218500 | 219000 | 219000 | 218500 | 184 |
| 286 | 20240510 | 141200 | 60119234500 | 219000 | 219000 | 219000 | 218500 | 135 |
| 287 | 20240510 | 141100 | 60089728000 | 219000 | 218500 | 219000 | 218500 | 101 |
| 288 | 20240510 | 141000 | 60067628500 | 219000 | 219000 | 219000 | 218500 | 190 |
| 289 | 20240510 | 140900 | 60026079000 | 219000 | 219000 | 219000 | 218500 | 80 |
| 290 | 20240510 | 140800 | 60008576000 | 219000 | 218500 | 219000 | 218500 | 15 |
| 291 | 20240510 | 140700 | 60005295500 | 219000 | 218500 | 219000 | 218500 | 51 |
| 292 | 20240510 | 140600 | 59994140500 | 219000 | 219000 | 219500 | 218500 | 1527 |
| 293 | 20240510 | 140500 | 59660085000 | 219000 | 219500 | 219500 | 219000 | 55 |
| 294 | 20240510 | 140400 | 59648036500 | 219500 | 219000 | 219500 | 219000 | 197 |
| 295 | 20240510 | 140300 | 59604858500 | 219500 | 219000 | 219500 | 219000 | 114 |
| 296 | 20240510 | 140200 | 59579884500 | 219000 | 218500 | 219500 | 218500 | 474 |
| 297 | 20240510 | 140100 | 59476091500 | 219000 | 219000 | 219000 | 218500 | 160 |
| 298 | 20240510 | 140000 | 59441080500 | 219000 | 219000 | 219000 | 218500 | 59 |
| 299 | 20240510 | 135900 | 59428180000 | 219000 | 219000 | 219000 | 218500 | 88 |
| 300 | 20240510 | 135800 | 59408909000 | 219000 | 219000 | 219500 | 219000 | 766 |
| 301 | 20240510 | 135700 | 59241154000 | 219000 | 218500 | 219000 | 218500 | 82 |
| 302 | 20240510 | 135600 | 59223226000 | 219000 | 219000 | 219000 | 218500 | 48 |
| 303 | 20240510 | 135500 | 59212731500 | 218500 | 218500 | 219000 | 218500 | 69 |
| 304 | 20240510 | 135400 | 59197628500 | 218500 | 219000 | 219000 | 218500 | 71 |
| 305 | 20240510 | 135300 | 59182100500 | 219000 | 218500 | 219000 | 218500 | 81 |
| 306 | 20240510 | 135200 | 59164398000 | 219000 | 218500 | 219000 | 218500 | 75 |
| 307 | 20240510 | 135100 | 59147985000 | 218500 | 219000 | 219000 | 218500 | 80 |
| 308 | 20240510 | 135000 | 59130498000 | 218500 | 219000 | 219000 | 218500 | 178 |
| 309 | 20240510 | 134900 | 59091525000 | 218500 | 219000 | 219000 | 218500 | 178 |
| 310 | 20240510 | 134800 | 59052546500 | 219000 | 219000 | 219000 | 218500 | 329 |
| 311 | 20240510 | 134700 | 58980650000 | 218500 | 219000 | 219000 | 218500 | 48 |
| 312 | 20240510 | 134600 | 58970150000 | 219000 | 219000 | 219000 | 218500 | 38 |
| 313 | 20240510 | 134500 | 58961835500 | 219000 | 219000 | 219000 | 218500 | 92 |
| 314 | 20240510 | 134400 | 58941692500 | 219000 | 219500 | 219500 | 218500 | 771 |
| 315 | 20240510 | 134300 | 58772865500 | 219500 | 219500 | 219500 | 219000 | 46 |
| 316 | 20240510 | 134200 | 58762773000 | 219000 | 219000 | 219500 | 219000 | 25 |
| 317 | 20240510 | 134100 | 58757288000 | 219000 | 219000 | 219500 | 219000 | 28 |
| 318 | 20240510 | 134000 | 58751148500 | 219500 | 220000 | 220000 | 219000 | 1900 |
| 319 | 20240510 | 133900 | 58334821000 | 220000 | 219500 | 220000 | 219000 | 1379 |
| 320 | 20240510 | 133800 | 58032131500 | 219500 | 219500 | 219500 | 219000 | 75 |
| 321 | 20240510 | 133700 | 58015694000 | 219500 | 219500 | 219500 | 219000 | 41 |
| 322 | 20240510 | 133600 | 58006708000 | 219500 | 219500 | 219500 | 219000 | 14 |
| 323 | 20240510 | 133500 | 58003636000 | 219500 | 219500 | 219500 | 219000 | 25 |
| 324 | 20240510 | 133400 | 57998158500 | 219500 | 219000 | 219500 | 219000 | 122 |
| 325 | 20240510 | 133300 | 57971431500 | 219000 | 219000 | 219500 | 219000 | 112 |
| 326 | 20240510 | 133200 | 57946885500 | 219000 | 219500 | 219500 | 219000 | 821 |
| 327 | 20240510 | 133100 | 57767085000 | 219500 | 219500 | 219500 | 219000 | 217 |
| 328 | 20240510 | 133000 | 57719454500 | 219500 | 219500 | 219500 | 219000 | 504 |
| 329 | 20240510 | 132900 | 57609013500 | 219500 | 219000 | 219500 | 219000 | 76 |
| 330 | 20240510 | 132800 | 57592363500 | 219500 | 219000 | 219500 | 219000 | 190 |
| 331 | 20240510 | 132700 | 57550668500 | 219000 | 219000 | 219500 | 219000 | 15 |
| 332 | 20240510 | 132600 | 57547378500 | 219000 | 219500 | 219500 | 219000 | 168 |
| 333 | 20240510 | 132500 | 57510562000 | 219500 | 219000 | 219500 | 219000 | 199 |
| 334 | 20240510 | 132400 | 57466925500 | 219000 | 219500 | 219500 | 219000 | 137 |
| 335 | 20240510 | 132300 | 57436917000 | 219500 | 220000 | 220000 | 219000 | 1766 |
| 336 | 20240510 | 132200 | 57049293500 | 219500 | 219500 | 219500 | 219500 | 20 |
| 337 | 20240510 | 132100 | 57044903500 | 219500 | 220000 | 220000 | 219500 | 295 |
| 338 | 20240510 | 132000 | 56980108500 | 220000 | 220000 | 220000 | 219500 | 194 |
| 339 | 20240510 | 131900 | 56937430000 | 219500 | 219500 | 220000 | 219500 | 334 |
| 340 | 20240510 | 131800 | 56863982000 | 219500 | 220000 | 220000 | 219500 | 2897 |
| 341 | 20240510 | 131700 | 56226678500 | 220000 | 220000 | 220000 | 219500 | 41 |
| 342 | 20240510 | 131600 | 56217661000 | 219500 | 220000 | 220000 | 219500 | 43 |
| 343 | 20240510 | 131500 | 56208204000 | 219500 | 220000 | 220000 | 219500 | 180 |
| 344 | 20240510 | 131400 | 56168641000 | 220000 | 219500 | 220000 | 219500 | 27 |
| 345 | 20240510 | 131300 | 56162708000 | 219500 | 219500 | 220000 | 219500 | 38 |
| 346 | 20240510 | 131200 | 56154360500 | 220000 | 220000 | 220000 | 219500 | 132 |
| 347 | 20240510 | 131100 | 56125381500 | 220000 | 219000 | 220000 | 219000 | 2772 |
| 348 | 20240510 | 131000 | 55516929000 | 219500 | 219000 | 219500 | 219000 | 160 |
| 349 | 20240510 | 130900 | 55481860000 | 219500 | 219000 | 219500 | 219000 | 26 |
| 350 | 20240510 | 130800 | 55476163500 | 219000 | 219000 | 219500 | 219000 | 93 |
| 351 | 20240510 | 130700 | 55455788500 | 219000 | 219000 | 219500 | 219000 | 237 |
| 352 | 20240510 | 130600 | 55403879500 | 219500 | 219000 | 219500 | 219000 | 61 |
| 353 | 20240510 | 130500 | 55390520000 | 219000 | 219000 | 219000 | 219000 | 43 |
| 354 | 20240510 | 130400 | 55381103000 | 219500 | 219000 | 219500 | 219000 | 222 |
| 355 | 20240510 | 130300 | 55332475000 | 219000 | 219500 | 219500 | 219000 | 453 |
| 356 | 20240510 | 130200 | 55233117500 | 219500 | 219000 | 219500 | 219000 | 75 |
| 357 | 20240510 | 130100 | 55216690000 | 219500 | 219500 | 219500 | 219000 | 92 |
| 358 | 20240510 | 130000 | 55196531000 | 219500 | 219000 | 219500 | 219000 | 307 |
| 359 | 20240510 | 125900 | 55129190500 | 219000 | 219000 | 219500 | 219000 | 65 |
| 360 | 20240510 | 125800 | 55114954500 | 219000 | 219000 | 219500 | 219000 | 201 |
| 361 | 20240510 | 125700 | 55070935000 | 219000 | 219000 | 219500 | 219000 | 158 |
| 362 | 20240510 | 125600 | 55036290500 | 219500 | 219500 | 219500 | 219000 | 72 |
| 363 | 20240510 | 125500 | 55020513500 | 219500 | 219000 | 219500 | 219000 | 292 |
| 364 | 20240510 | 125400 | 54956560000 | 219000 | 219000 | 219500 | 219000 | 295 |
| 365 | 20240510 | 125300 | 54891945500 | 219000 | 219000 | 219500 | 219000 | 153 |
| 366 | 20240510 | 125200 | 54858438000 | 219000 | 219000 | 219500 | 219000 | 66 |
| 367 | 20240510 | 125100 | 54843977500 | 219000 | 219000 | 219500 | 219000 | 93 |
| 368 | 20240510 | 125000 | 54823608500 | 219000 | 219500 | 219500 | 219000 | 383 |
| 369 | 20240510 | 124900 | 54739721000 | 219000 | 219500 | 219500 | 219000 | 11 |
| 370 | 20240510 | 124800 | 54737311000 | 219500 | 219500 | 219500 | 219000 | 44 |
| 371 | 20240510 | 124700 | 54727660500 | 219500 | 219500 | 219500 | 219000 | 135 |
| 372 | 20240510 | 124600 | 54698082000 | 219500 | 219500 | 219500 | 219000 | 91 |
| 373 | 20240510 | 124500 | 54678146500 | 219000 | 219000 | 219500 | 219000 | 96 |
| 374 | 20240510 | 124400 | 54657114500 | 219500 | 219000 | 219500 | 219000 | 351 |
| 375 | 20240510 | 124300 | 54580240500 | 219500 | 219000 | 219500 | 219000 | 214 |
| 376 | 20240510 | 124200 | 54533300000 | 219000 | 219000 | 219500 | 218500 | 1748 |
| 377 | 20240510 | 124100 | 54150779500 | 219500 | 219000 | 219500 | 219000 | 80 |
| 378 | 20240510 | 124000 | 54133228500 | 219500 | 219500 | 219500 | 219000 | 84 |
| 379 | 20240510 | 123900 | 54114821500 | 219000 | 219000 | 219000 | 218500 | 850 |
| 380 | 20240510 | 123800 | 53928672000 | 218500 | 218500 | 219000 | 218500 | 131 |
| 381 | 20240510 | 123700 | 53900022000 | 219000 | 219000 | 219000 | 218500 | 39 |
| 382 | 20240510 | 123600 | 53891493000 | 219000 | 219000 | 219000 | 218500 | 14 |
| 383 | 20240510 | 123500 | 53888431500 | 218500 | 219000 | 219000 | 218500 | 30 |
| 384 | 20240510 | 123400 | 53881872000 | 219000 | 219000 | 219000 | 218500 | 28 |
| 385 | 20240510 | 123300 | 53875745000 | 218500 | 218500 | 219000 | 218500 | 47 |
| 386 | 20240510 | 123200 | 53865464000 | 218500 | 218500 | 218500 | 218500 | 1472 |
| 387 | 20240510 | 123100 | 53543832000 | 218500 | 219000 | 219000 | 218500 | 358 |
| 388 | 20240510 | 123000 | 53465600000 | 218500 | 219000 | 219000 | 218500 | 179 |
| 389 | 20240510 | 122900 | 53426459000 | 219000 | 218500 | 219000 | 218500 | 22 |
| 390 | 20240510 | 122800 | 53421649000 | 218500 | 218500 | 219000 | 218500 | 54 |
| 391 | 20240510 | 122700 | 53409846500 | 218500 | 219000 | 219000 | 218500 | 303 |
| 392 | 20240510 | 122600 | 53343617500 | 219000 | 218500 | 219000 | 218500 | 58 |
| 393 | 20240510 | 122500 | 53330931500 | 218500 | 218500 | 219000 | 218500 | 106 |
| 394 | 20240510 | 122400 | 53307743500 | 218500 | 219000 | 219000 | 218500 | 151 |
| 395 | 20240510 | 122300 | 53274742500 | 219000 | 218500 | 219000 | 218500 | 207 |
| 396 | 20240510 | 122200 | 53229495500 | 219000 | 218500 | 219000 | 218500 | 49 |
| 397 | 20240510 | 122100 | 53218783500 | 218500 | 218500 | 219000 | 218500 | 43 |
| 398 | 20240510 | 122000 | 53209376000 | 219000 | 218500 | 219000 | 218500 | 58 |
| 399 | 20240510 | 121900 | 53196684000 | 218500 | 219000 | 219000 | 218500 | 161 |
| 400 | 20240510 | 121800 | 53161503000 | 219000 | 219000 | 219000 | 218500 | 30 |
| 401 | 20240510 | 121700 | 53154935000 | 218500 | 218500 | 219000 | 218500 | 173 |
| 402 | 20240510 | 121600 | 53117103500 | 218500 | 218500 | 219000 | 218500 | 12 |
| 403 | 20240510 | 121500 | 53114479000 | 219000 | 218500 | 219000 | 218500 | 86 |
| 404 | 20240510 | 121400 | 53095687500 | 218500 | 219000 | 219000 | 218500 | 71 |
| 405 | 20240510 | 121300 | 53080168000 | 219000 | 219000 | 219000 | 218500 | 44 |
| 406 | 20240510 | 121200 | 53070536500 | 219000 | 218500 | 219000 | 218500 | 32 |
| 407 | 20240510 | 121100 | 53063533000 | 218500 | 218500 | 219000 | 218500 | 88 |
| 408 | 20240510 | 121000 | 53044302000 | 218500 | 218500 | 219000 | 218500 | 104 |
| 409 | 20240510 | 120900 | 53021554000 | 218500 | 218500 | 219000 | 218500 | 136 |
| 410 | 20240510 | 120800 | 52991778500 | 219000 | 218500 | 219000 | 218500 | 27 |
| 411 | 20240510 | 120700 | 52985876500 | 218500 | 218500 | 219000 | 218500 | 207 |
| 412 | 20240510 | 120600 | 52940643000 | 218500 | 219000 | 219000 | 218500 | 80 |
| 413 | 20240510 | 120500 | 52923127500 | 219000 | 219000 | 219000 | 219000 | 206 |
| 414 | 20240510 | 120400 | 52878013500 | 218500 | 219000 | 219000 | 218500 | 234 |
| 415 | 20240510 | 120300 | 52826770000 | 219000 | 219000 | 219000 | 218500 | 34 |
| 416 | 20240510 | 120200 | 52819336500 | 218500 | 219000 | 219000 | 218500 | 96 |
| 417 | 20240510 | 120100 | 52798360000 | 219000 | 218500 | 219000 | 218500 | 37 |
| 418 | 20240510 | 120000 | 52790266500 | 218500 | 218500 | 219000 | 218500 | 85 |
| 419 | 20240510 | 115900 | 52771672500 | 218500 | 218500 | 219000 | 218500 | 44 |
| 420 | 20240510 | 115800 | 52762057500 | 218500 | 218500 | 219000 | 218500 | 33 |
| 421 | 20240510 | 115700 | 52754844000 | 218500 | 218500 | 219000 | 218500 | 203 |
| 422 | 20240510 | 115600 | 52710471500 | 219000 | 218500 | 219000 | 218500 | 39 |
| 423 | 20240510 | 115500 | 52701937500 | 219000 | 219000 | 219000 | 218500 | 158 |
| 424 | 20240510 | 115400 | 52667387500 | 218500 | 218500 | 219000 | 218500 | 7 |
| 425 | 20240510 | 115300 | 52665857000 | 219000 | 218500 | 219000 | 218500 | 173 |
| 426 | 20240510 | 115200 | 52627995000 | 218500 | 219000 | 219000 | 218500 | 136 |
| 427 | 20240510 | 115100 | 52598274000 | 218500 | 218500 | 218500 | 218500 | 155 |
| 428 | 20240510 | 115000 | 52564406500 | 218500 | 218500 | 219000 | 218500 | 660 |
| 429 | 20240510 | 114900 | 52420190500 | 219000 | 219000 | 219000 | 218500 | 54 |
| 430 | 20240510 | 114800 | 52408375500 | 218500 | 218500 | 219000 | 218500 | 118 |
| 431 | 20240510 | 114700 | 52382584500 | 218500 | 218500 | 219000 | 218500 | 24 |
| 432 | 20240510 | 114600 | 52377332500 | 219000 | 218500 | 219000 | 218500 | 83 |
| 433 | 20240510 | 114500 | 52359193500 | 219000 | 218500 | 219000 | 218500 | 18 |
| 434 | 20240510 | 114400 | 52355253000 | 219000 | 218500 | 219000 | 218500 | 172 |
| 435 | 20240510 | 114300 | 52317599000 | 218500 | 219000 | 219500 | 218500 | 663 |
| 436 | 20240510 | 114200 | 52172435500 | 219000 | 219000 | 219500 | 219000 | 111 |
| 437 | 20240510 | 114100 | 52148125000 | 219500 | 219500 | 219500 | 219000 | 121 |
| 438 | 20240510 | 114000 | 52121619000 | 219500 | 219000 | 219500 | 219000 | 37 |
| 439 | 20240510 | 113900 | 52113507000 | 219000 | 219500 | 219500 | 219000 | 133 |
| 440 | 20240510 | 113800 | 52084376000 | 219500 | 219500 | 219500 | 219000 | 74 |
| 441 | 20240510 | 113700 | 52068167000 | 219500 | 219000 | 219500 | 219000 | 58 |
| 442 | 20240510 | 113600 | 52055452500 | 219000 | 219000 | 219500 | 219000 | 166 |
| 443 | 20240510 | 113500 | 52019093000 | 219000 | 219000 | 219500 | 219000 | 539 |
| 444 | 20240510 | 113400 | 51901048500 | 219500 | 219000 | 219500 | 219000 | 216 |
| 445 | 20240510 | 113300 | 51853743500 | 219000 | 218500 | 219500 | 218500 | 222 |
| 446 | 20240510 | 113200 | 51805121000 | 219000 | 219000 | 219500 | 219000 | 632 |
| 447 | 20240510 | 113100 | 51666708000 | 219000 | 219000 | 219000 | 218500 | 31 |
| 448 | 20240510 | 113000 | 51659922000 | 219000 | 219000 | 219000 | 218500 | 50 |
| 449 | 20240510 | 112900 | 51648975500 | 219000 | 219000 | 219500 | 218500 | 2167 |
| 450 | 20240510 | 112800 | 51175175500 | 219000 | 219500 | 219500 | 219000 | 215 |
| 451 | 20240510 | 112700 | 51128049500 | 219000 | 219500 | 219500 | 219000 | 134 |
| 452 | 20240510 | 112600 | 51098697000 | 219000 | 219000 | 219500 | 219000 | 110 |
| 453 | 20240510 | 112500 | 51074591500 | 219500 | 219000 | 219500 | 218500 | 130 |
| 454 | 20240510 | 112400 | 51046115000 | 218500 | 219000 | 219000 | 218500 | 220 |
| 455 | 20240510 | 112300 | 50997938000 | 219000 | 219000 | 219000 | 219000 | 83 |
| 456 | 20240510 | 112200 | 50979761000 | 218500 | 219000 | 219500 | 218500 | 1249 |
| 457 | 20240510 | 112100 | 50706226500 | 219000 | 219000 | 219000 | 218500 | 412 |
| 458 | 20240510 | 112000 | 50616116500 | 219000 | 219000 | 219000 | 218500 | 405 |
| 459 | 20240510 | 111900 | 50527500000 | 219000 | 218500 | 219000 | 218000 | 641 |
| 460 | 20240510 | 111800 | 50387455000 | 219000 | 218500 | 219000 | 218000 | 988 |
| 461 | 20240510 | 111700 | 50171607500 | 218000 | 218500 | 218500 | 218000 | 447 |
| 462 | 20240510 | 111600 | 50074023000 | 218500 | 218000 | 218500 | 218000 | 44 |
| 463 | 20240510 | 111500 | 50064426500 | 218000 | 218000 | 218500 | 218000 | 309 |
| 464 | 20240510 | 111400 | 49996979000 | 218000 | 218500 | 218500 | 218000 | 134 |
| 465 | 20240510 | 111300 | 49967726000 | 218500 | 218000 | 218500 | 218000 | 338 |
| 466 | 20240510 | 111200 | 49893998000 | 218000 | 218000 | 218500 | 218000 | 212 |
| 467 | 20240510 | 111100 | 49847771000 | 218500 | 218500 | 218500 | 218000 | 223 |
| 468 | 20240510 | 111000 | 49799066000 | 218000 | 218500 | 218500 | 218000 | 427 |
| 469 | 20240510 | 110900 | 49705774500 | 218500 | 219000 | 219000 | 218500 | 791 |
| 470 | 20240510 | 110800 | 49532940000 | 219000 | 218500 | 219000 | 218500 | 198 |
| 471 | 20240510 | 110700 | 49489673500 | 218500 | 219000 | 219000 | 218500 | 177 |
| 472 | 20240510 | 110600 | 49450973000 | 219000 | 218500 | 219000 | 218500 | 111 |
| 473 | 20240510 | 110500 | 49426704500 | 218500 | 218500 | 219000 | 218500 | 101 |
| 474 | 20240510 | 110400 | 49404635500 | 218500 | 219000 | 219000 | 218500 | 128 |
| 475 | 20240510 | 110300 | 49376664500 | 219000 | 219000 | 219000 | 218500 | 85 |
| 476 | 20240510 | 110200 | 49358083000 | 219000 | 219000 | 219000 | 218500 | 285 |
| 477 | 20240510 | 110100 | 49295759000 | 219000 | 218500 | 219000 | 218000 | 1850 |
| 478 | 20240510 | 110000 | 48891532000 | 219000 | 218500 | 219000 | 218500 | 1407 |
| 479 | 20240510 | 105900 | 48583415500 | 218500 | 218500 | 219000 | 218500 | 597 |
| 480 | 20240510 | 105800 | 48452709000 | 218500 | 218500 | 219000 | 218500 | 78 |
| 481 | 20240510 | 105700 | 48435659500 | 218500 | 219000 | 219000 | 218500 | 83 |
| 482 | 20240510 | 105600 | 48417513000 | 218500 | 218500 | 219000 | 218500 | 1169 |
| 483 | 20240510 | 105500 | 48162085000 | 218500 | 218500 | 219000 | 218500 | 369 |
| 484 | 20240510 | 105400 | 48081457000 | 219000 | 219000 | 219000 | 218500 | 56 |
| 485 | 20240510 | 105300 | 48069212000 | 219000 | 218500 | 219000 | 218500 | 95 |
| 486 | 20240510 | 105200 | 48048449000 | 218500 | 219000 | 219000 | 218500 | 165 |
| 487 | 20240510 | 105100 | 48012394500 | 218500 | 219000 | 219000 | 218500 | 224 |
| 488 | 20240510 | 105000 | 47963437000 | 219000 | 218500 | 219000 | 218500 | 316 |
| 489 | 20240510 | 104900 | 47894377500 | 219000 | 219000 | 219500 | 219000 | 320 |
| 490 | 20240510 | 104800 | 47824295500 | 219500 | 219000 | 219500 | 219000 | 723 |
| 491 | 20240510 | 104700 | 47665957000 | 219000 | 219500 | 219500 | 219000 | 874 |
| 492 | 20240510 | 104600 | 47474543500 | 219000 | 219500 | 219500 | 219000 | 370 |
| 493 | 20240510 | 104500 | 47393508000 | 219000 | 219000 | 219500 | 219000 | 67 |
| 494 | 20240510 | 104400 | 47378832000 | 219000 | 219500 | 219500 | 219000 | 116 |
| 495 | 20240510 | 104300 | 47353398000 | 219000 | 219000 | 219500 | 219000 | 134 |
| 496 | 20240510 | 104200 | 47324034500 | 219000 | 219000 | 219500 | 219000 | 424 |
| 497 | 20240510 | 104100 | 47231168000 | 219500 | 218500 | 219500 | 218500 | 970 |
| 498 | 20240510 | 104000 | 47018772000 | 219000 | 218500 | 219000 | 218500 | 753 |
| 499 | 20240510 | 103900 | 46854227500 | 218500 | 219000 | 219000 | 218500 | 510 |
| 500 | 20240510 | 103800 | 46742776000 | 219000 | 218500 | 219000 | 218500 | 858 |
| 501 | 20240510 | 103700 | 46555223500 | 219000 | 218500 | 219000 | 218000 | 1173 |
| 502 | 20240510 | 103600 | 46298931500 | 218500 | 218500 | 218500 | 218000 | 380 |
| 503 | 20240510 | 103500 | 46216051500 | 218500 | 218500 | 219000 | 218000 | 1170 |
| 504 | 20240510 | 103400 | 45960419500 | 218500 | 218500 | 219000 | 218500 | 1355 |
| 505 | 20240510 | 103300 | 45664317000 | 219000 | 219500 | 219500 | 218500 | 4261 |
| 506 | 20240510 | 103200 | 44731334000 | 219000 | 219000 | 219500 | 219000 | 36 |
| 507 | 20240510 | 103100 | 44723437500 | 219500 | 219000 | 219500 | 219000 | 93 |
| 508 | 20240510 | 103000 | 44703046500 | 219500 | 219500 | 219500 | 219000 | 299 |
| 509 | 20240510 | 102900 | 44637538500 | 219500 | 219500 | 219500 | 219000 | 1856 |
| 510 | 20240510 | 102800 | 44230436000 | 219500 | 220000 | 220000 | 219500 | 126 |
| 511 | 20240510 | 102700 | 44202754500 | 220000 | 220000 | 220000 | 219500 | 204 |
| 512 | 20240510 | 102600 | 44157899000 | 220000 | 219500 | 220000 | 219000 | 3740 |
| 513 | 20240510 | 102500 | 43336835000 | 219500 | 219000 | 219500 | 219000 | 230 |
| 514 | 20240510 | 102400 | 43286421000 | 219500 | 219000 | 219500 | 219000 | 57 |
| 515 | 20240510 | 102300 | 43273929000 | 219500 | 219500 | 220000 | 219000 | 2168 |
| 516 | 20240510 | 102200 | 42798054500 | 219500 | 219500 | 220000 | 219500 | 352 |
| 517 | 20240510 | 102100 | 42720618500 | 220000 | 219000 | 220000 | 219000 | 1522 |
| 518 | 20240510 | 102000 | 42386268000 | 219500 | 219000 | 219500 | 218500 | 1086 |
| 519 | 20240510 | 101900 | 42148409000 | 219000 | 219500 | 219500 | 219000 | 2262 |
| 520 | 20240510 | 101800 | 41653020500 | 219500 | 219500 | 219500 | 219000 | 1371 |
| 521 | 20240510 | 101700 | 41352221000 | 219500 | 219000 | 219500 | 219000 | 900 |
| 522 | 20240510 | 101600 | 41154864500 | 219500 | 220000 | 220000 | 219000 | 1693 |
| 523 | 20240510 | 101500 | 40783334000 | 219500 | 220500 | 220500 | 219500 | 932 |
| 524 | 20240510 | 101400 | 40578349500 | 220500 | 220500 | 220500 | 220000 | 562 |
| 525 | 20240510 | 101300 | 40454666500 | 220000 | 220500 | 220500 | 220000 | 61 |
| 526 | 20240510 | 101200 | 40441223000 | 220500 | 220000 | 220500 | 220000 | 640 |
| 527 | 20240510 | 101100 | 40300417000 | 220000 | 220000 | 220500 | 219500 | 2480 |
| 528 | 20240510 | 101000 | 39754792000 | 220000 | 220000 | 220000 | 219500 | 259 |
| 529 | 20240510 | 100900 | 39697888500 | 220000 | 220000 | 220000 | 219500 | 650 |
| 530 | 20240510 | 100800 | 39554995500 | 220000 | 220000 | 220000 | 219500 | 389 |
| 531 | 20240510 | 100700 | 39469430000 | 220000 | 220000 | 220000 | 219500 | 239 |
| 532 | 20240510 | 100600 | 39416880500 | 220000 | 219500 | 220000 | 219500 | 1006 |
| 533 | 20240510 | 100500 | 39195681000 | 219500 | 220500 | 220500 | 219500 | 728 |
| 534 | 20240510 | 100400 | 39035532500 | 220000 | 220000 | 220500 | 220000 | 143 |
| 535 | 20240510 | 100300 | 39004058000 | 220500 | 220500 | 220500 | 220000 | 231 |
| 536 | 20240510 | 100200 | 38953227500 | 220500 | 220000 | 220500 | 219500 | 2838 |
| 537 | 20240510 | 100100 | 38327957500 | 220000 | 220000 | 220500 | 220000 | 696 |
| 538 | 20240510 | 100000 | 38174775500 | 220000 | 220000 | 220500 | 220000 | 242 |
| 539 | 20240510 | 095900 | 38121519500 | 220500 | 220500 | 220500 | 220000 | 196 |
| 540 | 20240510 | 095800 | 38078354000 | 220000 | 220000 | 220500 | 220000 | 311 |
| 541 | 20240510 | 095700 | 38009905500 | 220000 | 220000 | 220500 | 220000 | 256 |
| 542 | 20240510 | 095600 | 37953525000 | 220500 | 219500 | 220500 | 219500 | 1915 |
| 543 | 20240510 | 095500 | 37532077000 | 219500 | 219500 | 220000 | 219500 | 534 |
| 544 | 20240510 | 095400 | 37414844000 | 219500 | 219500 | 220000 | 219500 | 706 |
| 545 | 20240510 | 095300 | 37259870500 | 219500 | 219500 | 220000 | 219000 | 1751 |
| 546 | 20240510 | 095200 | 36875723500 | 219500 | 219500 | 220000 | 219500 | 595 |
| 547 | 20240510 | 095100 | 36745108000 | 219500 | 220000 | 220000 | 219500 | 297 |
| 548 | 20240510 | 095000 | 36679806000 | 219500 | 219500 | 220000 | 219500 | 392 |
| 549 | 20240510 | 094900 | 36593733500 | 219500 | 220000 | 220500 | 219500 | 835 |
| 550 | 20240510 | 094800 | 36410307500 | 220000 | 220000 | 220500 | 219500 | 1090 |
| 551 | 20240510 | 094700 | 36170507500 | 220000 | 220500 | 220500 | 220000 | 219 |
| 552 | 20240510 | 094600 | 36122239500 | 220000 | 220500 | 220500 | 220000 | 377 |
| 553 | 20240510 | 094500 | 36039235500 | 220500 | 220500 | 221000 | 220500 | 625 |
| 554 | 20240510 | 094400 | 35901409000 | 220500 | 220500 | 221000 | 220000 | 1028 |
| 555 | 20240510 | 094300 | 35674745000 | 220500 | 221000 | 221000 | 220500 | 1326 |
| 556 | 20240510 | 094200 | 35382333000 | 221000 | 221000 | 221000 | 220500 | 84 |
| 557 | 20240510 | 094100 | 35363795500 | 221000 | 220500 | 221000 | 220500 | 1071 |
| 558 | 20240510 | 094000 | 35127181500 | 221000 | 221000 | 221000 | 220500 | 446 |
| 559 | 20240510 | 093900 | 35028674500 | 221000 | 220500 | 221000 | 220500 | 422 |
| 560 | 20240510 | 093800 | 34935511500 | 220500 | 221000 | 221000 | 220500 | 201 |
| 561 | 20240510 | 093700 | 34891149500 | 221000 | 221000 | 221500 | 220500 | 861 |
| 562 | 20240510 | 093600 | 34700867000 | 221000 | 221000 | 221500 | 221000 | 430 |
| 563 | 20240510 | 093500 | 34605749500 | 221500 | 221500 | 222000 | 221000 | 1079 |
| 564 | 20240510 | 093400 | 34366758500 | 221500 | 222000 | 222000 | 221500 | 423 |
| 565 | 20240510 | 093300 | 34272987500 | 222000 | 222500 | 222500 | 221500 | 2595 |
| 566 | 20240510 | 093200 | 33696925500 | 222500 | 222000 | 222500 | 221500 | 8985 |
| 567 | 20240510 | 093100 | 31703777000 | 222000 | 221000 | 222000 | 220500 | 4388 |
| 568 | 20240510 | 093000 | 30731935500 | 221500 | 221000 | 221500 | 220000 | 985 |
| 569 | 20240510 | 092900 | 30514390500 | 221000 | 221500 | 221500 | 220500 | 2012 |
| 570 | 20240510 | 092800 | 30069469500 | 222000 | 221500 | 222000 | 221000 | 4115 |
| 571 | 20240510 | 092700 | 29158130000 | 221000 | 220000 | 221500 | 220000 | 5653 |
| 572 | 20240510 | 092600 | 27909135000 | 220500 | 220000 | 220500 | 220000 | 997 |
| 573 | 20240510 | 092500 | 27689499000 | 220000 | 219500 | 220500 | 219500 | 3225 |
| 574 | 20240510 | 092400 | 26980031500 | 219500 | 219000 | 219500 | 219000 | 4001 |
| 575 | 20240510 | 092300 | 26102888500 | 219000 | 219500 | 219500 | 219000 | 1840 |
| 576 | 20240510 | 092200 | 25699562500 | 219500 | 219500 | 220000 | 219500 | 1107 |
| 577 | 20240510 | 092100 | 25456536000 | 219500 | 219500 | 220000 | 219500 | 376 |
| 578 | 20240510 | 092000 | 25373974000 | 219500 | 220000 | 220000 | 219500 | 1446 |
| 579 | 20240510 | 091900 | 25055978000 | 220000 | 220000 | 220500 | 220000 | 1456 |
| 580 | 20240510 | 091800 | 24735485500 | 220000 | 220000 | 220500 | 220000 | 1273 |
| 581 | 20240510 | 091700 | 24455205500 | 220500 | 220500 | 221000 | 220000 | 2498 |
| 582 | 20240510 | 091600 | 23904302500 | 220500 | 221000 | 221000 | 220500 | 1638 |
| 583 | 20240510 | 091500 | 23542771500 | 221000 | 220500 | 221000 | 220500 | 1147 |
| 584 | 20240510 | 091400 | 23289578000 | 221000 | 220500 | 221000 | 220000 | 1798 |
| 585 | 20240510 | 091300 | 22893101000 | 220500 | 219500 | 220500 | 219500 | 2912 |
| 586 | 20240510 | 091200 | 22252261000 | 220000 | 220500 | 220500 | 219500 | 2067 |
| 587 | 20240510 | 091100 | 21797505000 | 220000 | 221000 | 221000 | 220000 | 1576 |
| 588 | 20240510 | 091000 | 21449982500 | 221000 | 220500 | 221500 | 220500 | 3172 |
| 589 | 20240510 | 090900 | 20748928500 | 221000 | 221000 | 221500 | 220500 | 1797 |
| 590 | 20240510 | 090800 | 20351754000 | 221000 | 221500 | 222000 | 221000 | 3248 |
| 591 | 20240510 | 090700 | 19632762000 | 222000 | 222500 | 222500 | 221500 | 6009 |
| 592 | 20240510 | 090600 | 18297490000 | 222500 | 221500 | 222500 | 221000 | 7913 |
| 593 | 20240510 | 090500 | 16542052500 | 221000 | 221500 | 222500 | 221000 | 6393 |
| 594 | 20240510 | 090400 | 15123986000 | 222000 | 221000 | 222500 | 221000 | 11713 |
| 595 | 20240510 | 090300 | 12527360000 | 221500 | 219500 | 221500 | 219000 | 21443 |
| 596 | 20240510 | 090200 | 7799891000 | 219000 | 219500 | 220000 | 219000 | 3110 |
| 597 | 20240510 | 090100 | 7117325500 | 219500 | 219000 | 220000 | 218500 | 7192 |
| 598 | 20240510 | 090000 | 5539156500 | 218500 | 217500 | 220500 | 217500 | 25322 |