34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 3 | 20240513 | 185300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240513 | 185200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240513 | 185100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240513 | 185000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240513 | 184900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240513 | 184800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240513 | 184700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240513 | 184600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240513 | 184500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240513 | 184400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240513 | 184300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240513 | 184200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240513 | 184100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240513 | 184000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240513 | 183900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240513 | 183800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240513 | 183700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240513 | 183600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240513 | 183500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240513 | 183400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240513 | 183300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240513 | 183200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240513 | 183100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240513 | 183000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240513 | 182900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240513 | 182800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240513 | 182700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240513 | 182600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240513 | 182500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240513 | 182400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 33 | 20240513 | 182300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240513 | 182200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240513 | 182100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240513 | 182000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240513 | 181900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240513 | 181800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240513 | 181700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240513 | 181600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240513 | 181500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240513 | 181400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240513 | 181300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240513 | 181200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240513 | 181100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240513 | 181000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240513 | 180900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240513 | 180800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240513 | 180700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240513 | 180600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240513 | 180500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240513 | 180400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240513 | 180300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240513 | 180200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240513 | 180100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240513 | 180000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240513 | 175900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240513 | 175800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240513 | 175700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240513 | 175600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240513 | 175500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240513 | 175400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 63 | 20240513 | 175300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240513 | 175200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240513 | 175100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240513 | 175000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240513 | 174900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240513 | 174800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240513 | 174700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240513 | 174600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240513 | 174500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240513 | 174400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240513 | 174300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240513 | 174200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240513 | 174100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240513 | 174000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240513 | 173900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240513 | 173800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240513 | 173700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240513 | 173600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240513 | 173500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240513 | 173400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240513 | 173300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240513 | 173200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240513 | 173100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240513 | 173000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240513 | 172900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240513 | 172800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240513 | 172700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240513 | 172600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240513 | 172500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240513 | 172400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 93 | 20240513 | 172300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240513 | 172200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240513 | 172100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240513 | 172000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240513 | 171900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240513 | 171800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240513 | 171700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240513 | 171600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240513 | 171500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240513 | 171400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240513 | 171300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240513 | 171200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240513 | 171100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240513 | 171000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240513 | 170900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240513 | 170800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240513 | 170700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240513 | 170600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240513 | 170500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240513 | 170400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240513 | 170300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240513 | 170200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240513 | 170100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240513 | 170000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240513 | 165900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240513 | 165800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240513 | 165700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240513 | 165600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240513 | 165500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240513 | 165400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 123 | 20240513 | 165300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240513 | 165200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240513 | 165100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240513 | 165000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240513 | 164900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240513 | 164800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240513 | 164700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240513 | 164600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240513 | 164500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240513 | 164400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240513 | 164300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240513 | 164200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240513 | 164100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240513 | 164000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240513 | 163900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240513 | 163800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240513 | 163700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240513 | 163600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240513 | 163500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240513 | 163400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240513 | 163300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240513 | 163200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240513 | 163100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240513 | 163000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240513 | 162900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240513 | 162800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240513 | 162700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240513 | 162600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240513 | 162500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240513 | 162400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 153 | 20240513 | 162300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240513 | 162200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240513 | 162100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240513 | 162000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240513 | 161900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240513 | 161800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240513 | 161700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240513 | 161600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240513 | 161500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240513 | 161400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240513 | 161300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240513 | 161200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240513 | 161100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240513 | 161000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240513 | 160900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240513 | 160800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240513 | 160700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240513 | 160600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240513 | 160500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240513 | 160400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240513 | 160300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240513 | 160200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240513 | 160100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240513 | 160000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240513 | 155900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240513 | 155800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240513 | 155700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240513 | 155600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240513 | 155500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240513 | 155400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 183 | 20240513 | 155300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240513 | 155200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240513 | 155100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240513 | 155000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240513 | 154900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240513 | 154800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240513 | 154700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240513 | 154600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240513 | 154500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240513 | 154400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240513 | 154300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240513 | 154200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240513 | 154100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240513 | 154000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240513 | 153900 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240513 | 153800 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240513 | 153700 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240513 | 153600 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240513 | 153500 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240513 | 153400 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240513 | 153300 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240513 | 153200 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240513 | 153100 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240513 | 153000 | 20931403000 | 233500 | 233500 | 233500 | 233500 | 2627 |
| 207 | 20240513 | 152900 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20240513 | 152800 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20240513 | 152700 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20240513 | 152600 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20240513 | 152500 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20240513 | 152400 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20240513 | 152300 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20240513 | 152200 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20240513 | 152100 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20240513 | 152000 | 20317998500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20240513 | 151900 | 20317998500 | 233000 | 233000 | 233500 | 233000 | 519 |
| 218 | 20240513 | 151800 | 20197031000 | 233500 | 233500 | 233500 | 233000 | 145 |
| 219 | 20240513 | 151700 | 20163174500 | 233500 | 233500 | 233500 | 233000 | 96 |
| 220 | 20240513 | 151600 | 20140781500 | 233500 | 233500 | 233500 | 233000 | 89 |
| 221 | 20240513 | 151500 | 20120011000 | 233500 | 233000 | 233500 | 233000 | 154 |
| 222 | 20240513 | 151400 | 20084110000 | 233500 | 232500 | 233500 | 232500 | 345 |
| 223 | 20240513 | 151300 | 20003766500 | 233000 | 232500 | 233000 | 232500 | 131 |
| 224 | 20240513 | 151200 | 19973296000 | 233000 | 233000 | 233500 | 232500 | 1487 |
| 225 | 20240513 | 151100 | 19626810500 | 233000 | 233000 | 233500 | 233000 | 190 |
| 226 | 20240513 | 151000 | 19582519500 | 233000 | 233000 | 233500 | 233000 | 177 |
| 227 | 20240513 | 150900 | 19541252000 | 233000 | 233000 | 233500 | 233000 | 134 |
| 228 | 20240513 | 150800 | 19510024500 | 233000 | 234000 | 234000 | 233000 | 203 |
| 229 | 20240513 | 150700 | 19462665000 | 234000 | 233000 | 234000 | 233000 | 471 |
| 230 | 20240513 | 150600 | 19352796500 | 233000 | 233000 | 233500 | 232500 | 321 |
| 231 | 20240513 | 150500 | 19278033500 | 232500 | 233000 | 233000 | 232500 | 827 |
| 232 | 20240513 | 150400 | 19085395000 | 233000 | 233000 | 233500 | 233000 | 264 |
| 233 | 20240513 | 150300 | 19023869000 | 233000 | 233000 | 233500 | 233000 | 222 |
| 234 | 20240513 | 150200 | 18972135500 | 233000 | 233000 | 233500 | 233000 | 193 |
| 235 | 20240513 | 150100 | 18927156500 | 233000 | 233500 | 233500 | 233000 | 137 |
| 236 | 20240513 | 150000 | 18895225500 | 233500 | 233000 | 233500 | 233000 | 563 |
| 237 | 20240513 | 145900 | 18764006500 | 233500 | 233000 | 233500 | 233000 | 302 |
| 238 | 20240513 | 145800 | 18693636000 | 233500 | 233000 | 233500 | 233000 | 307 |
| 239 | 20240513 | 145700 | 18622038500 | 233500 | 233000 | 233500 | 233000 | 180 |
| 240 | 20240513 | 145600 | 18580089500 | 233000 | 233000 | 233500 | 233000 | 484 |
| 241 | 20240513 | 145500 | 18467141500 | 233000 | 233000 | 233500 | 233000 | 199 |
| 242 | 20240513 | 145400 | 18420770500 | 233500 | 233000 | 233500 | 233000 | 174 |
| 243 | 20240513 | 145300 | 18380213500 | 233000 | 233000 | 233500 | 233000 | 155 |
| 244 | 20240513 | 145200 | 18344089500 | 233500 | 233500 | 233500 | 233000 | 162 |
| 245 | 20240513 | 145100 | 18306327500 | 233000 | 233500 | 233500 | 233000 | 292 |
| 246 | 20240513 | 145000 | 18238282000 | 233000 | 233500 | 233500 | 233000 | 136 |
| 247 | 20240513 | 144900 | 18206584500 | 233000 | 233500 | 233500 | 233000 | 201 |
| 248 | 20240513 | 144800 | 18159708500 | 233000 | 233500 | 233500 | 233000 | 135 |
| 249 | 20240513 | 144700 | 18128250000 | 233000 | 233000 | 233500 | 233000 | 196 |
| 250 | 20240513 | 144600 | 18082566500 | 233000 | 233500 | 233500 | 232500 | 1224 |
| 251 | 20240513 | 144500 | 17797363500 | 233000 | 233000 | 234000 | 233000 | 133 |
| 252 | 20240513 | 144400 | 17766347000 | 233500 | 233000 | 234000 | 233000 | 482 |
| 253 | 20240513 | 144300 | 17653806500 | 233500 | 233000 | 233500 | 233000 | 169 |
| 254 | 20240513 | 144200 | 17614408500 | 233000 | 233000 | 233500 | 233000 | 157 |
| 255 | 20240513 | 144100 | 17577818500 | 233000 | 233000 | 233500 | 233000 | 463 |
| 256 | 20240513 | 144000 | 17469764000 | 233000 | 233000 | 233500 | 233000 | 214 |
| 257 | 20240513 | 143900 | 17419888000 | 233000 | 233000 | 233500 | 233000 | 216 |
| 258 | 20240513 | 143800 | 17369539500 | 233000 | 233500 | 233500 | 233000 | 260 |
| 259 | 20240513 | 143700 | 17308949500 | 233000 | 233000 | 233500 | 233000 | 167 |
| 260 | 20240513 | 143600 | 17270026500 | 233000 | 233500 | 233500 | 233000 | 400 |
| 261 | 20240513 | 143500 | 17176810500 | 233500 | 233000 | 233500 | 233000 | 347 |
| 262 | 20240513 | 143400 | 17095938500 | 233000 | 233500 | 234000 | 233000 | 1087 |
| 263 | 20240513 | 143300 | 16842160500 | 233500 | 234000 | 234000 | 233500 | 245 |
| 264 | 20240513 | 143200 | 16784929500 | 233500 | 233500 | 234000 | 233500 | 154 |
| 265 | 20240513 | 143100 | 16748960000 | 233500 | 233500 | 234000 | 233500 | 660 |
| 266 | 20240513 | 143000 | 16594804500 | 233500 | 234000 | 234500 | 233500 | 978 |
| 267 | 20240513 | 142900 | 16365993000 | 234000 | 234000 | 234500 | 234000 | 185 |
| 268 | 20240513 | 142800 | 16322674000 | 234000 | 234500 | 235000 | 234000 | 1245 |
| 269 | 20240513 | 142700 | 16030884000 | 234500 | 234500 | 235000 | 234500 | 364 |
| 270 | 20240513 | 142600 | 15945426000 | 235000 | 235000 | 235000 | 234500 | 60 |
| 271 | 20240513 | 142500 | 15931346500 | 234500 | 235000 | 235000 | 234500 | 49 |
| 272 | 20240513 | 142400 | 15919847000 | 234500 | 235000 | 235000 | 234500 | 47 |
| 273 | 20240513 | 142300 | 15908810500 | 234500 | 234500 | 235000 | 234500 | 84 |
| 274 | 20240513 | 142200 | 15889107000 | 235000 | 234500 | 235000 | 234500 | 46 |
| 275 | 20240513 | 142100 | 15878303000 | 234500 | 235000 | 235000 | 234500 | 62 |
| 276 | 20240513 | 142000 | 15863746000 | 234500 | 235000 | 235000 | 234500 | 158 |
| 277 | 20240513 | 141900 | 15826673000 | 234500 | 234500 | 235000 | 234500 | 48 |
| 278 | 20240513 | 141800 | 15815407500 | 234500 | 234500 | 235000 | 234500 | 75 |
| 279 | 20240513 | 141700 | 15797806000 | 234500 | 234500 | 235000 | 234500 | 150 |
| 280 | 20240513 | 141600 | 15762597500 | 234500 | 234500 | 235000 | 234500 | 261 |
| 281 | 20240513 | 141500 | 15701387000 | 235000 | 234500 | 235000 | 234500 | 54 |
| 282 | 20240513 | 141400 | 15688709500 | 234500 | 234000 | 234500 | 234000 | 176 |
| 283 | 20240513 | 141300 | 15647439500 | 234000 | 234500 | 234500 | 234000 | 97 |
| 284 | 20240513 | 141200 | 15624726500 | 234500 | 234500 | 234500 | 234000 | 38 |
| 285 | 20240513 | 141100 | 15615820500 | 234000 | 234000 | 234500 | 234000 | 36 |
| 286 | 20240513 | 141000 | 15607386500 | 234500 | 234500 | 234500 | 234000 | 84 |
| 287 | 20240513 | 140900 | 15587711500 | 234000 | 234000 | 234500 | 234000 | 149 |
| 288 | 20240513 | 140800 | 15552779000 | 234500 | 234500 | 234500 | 234000 | 428 |
| 289 | 20240513 | 140700 | 15452423500 | 234500 | 234000 | 234500 | 234000 | 376 |
| 290 | 20240513 | 140600 | 15364260000 | 234000 | 234000 | 234500 | 234000 | 53 |
| 291 | 20240513 | 140500 | 15351843500 | 234500 | 234000 | 234500 | 234000 | 22 |
| 292 | 20240513 | 140400 | 15346690500 | 234000 | 234000 | 234500 | 234000 | 129 |
| 293 | 20240513 | 140300 | 15316456000 | 234000 | 234500 | 234500 | 234000 | 226 |
| 294 | 20240513 | 140200 | 15263514000 | 234000 | 234500 | 234500 | 234000 | 531 |
| 295 | 20240513 | 140100 | 15139047000 | 234000 | 234500 | 234500 | 234000 | 176 |
| 296 | 20240513 | 140000 | 15097806000 | 234000 | 234000 | 234500 | 234000 | 37 |
| 297 | 20240513 | 135900 | 15089138000 | 234500 | 234500 | 234500 | 234000 | 1672 |
| 298 | 20240513 | 135800 | 14697061000 | 234500 | 234500 | 235000 | 234500 | 353 |
| 299 | 20240513 | 135700 | 14614122500 | 234500 | 235000 | 235000 | 234500 | 61 |
| 300 | 20240513 | 135600 | 14599797500 | 234500 | 234500 | 235000 | 234500 | 37 |
| 301 | 20240513 | 135500 | 14591110500 | 234500 | 235000 | 235000 | 234500 | 342 |
| 302 | 20240513 | 135400 | 14510752500 | 235000 | 234000 | 235000 | 234000 | 699 |
| 303 | 20240513 | 135300 | 14346750000 | 234500 | 234000 | 234500 | 234000 | 176 |
| 304 | 20240513 | 135200 | 14305485500 | 234000 | 234500 | 234500 | 234000 | 46 |
| 305 | 20240513 | 135100 | 14294712000 | 234500 | 234000 | 234500 | 234000 | 162 |
| 306 | 20240513 | 135000 | 14256752000 | 234000 | 234000 | 234500 | 234000 | 42 |
| 307 | 20240513 | 134900 | 14246912000 | 234000 | 234500 | 234500 | 234000 | 63 |
| 308 | 20240513 | 134800 | 14232151000 | 234500 | 234500 | 234500 | 234000 | 158 |
| 309 | 20240513 | 134700 | 14195126000 | 234000 | 234000 | 234500 | 234000 | 35 |
| 310 | 20240513 | 134600 | 14186928500 | 234000 | 234000 | 234500 | 234000 | 46 |
| 311 | 20240513 | 134500 | 14176161000 | 234000 | 234500 | 234500 | 234000 | 46 |
| 312 | 20240513 | 134400 | 14165383000 | 234000 | 234000 | 234500 | 234000 | 57 |
| 313 | 20240513 | 134300 | 14152034000 | 234000 | 234500 | 234500 | 234000 | 38 |
| 314 | 20240513 | 134200 | 14143130000 | 234500 | 234000 | 234500 | 234000 | 41 |
| 315 | 20240513 | 134100 | 14133521000 | 234000 | 234000 | 234500 | 234000 | 44 |
| 316 | 20240513 | 134000 | 14123213000 | 234000 | 234000 | 234500 | 234000 | 99 |
| 317 | 20240513 | 133900 | 14100006000 | 234500 | 234000 | 234500 | 234000 | 84 |
| 318 | 20240513 | 133800 | 14080337000 | 234000 | 234500 | 234500 | 234000 | 65 |
| 319 | 20240513 | 133700 | 14065118000 | 234000 | 234000 | 234500 | 234000 | 82 |
| 320 | 20240513 | 133600 | 14045906500 | 234000 | 234000 | 234500 | 234000 | 80 |
| 321 | 20240513 | 133500 | 14027170000 | 234000 | 234000 | 234500 | 234000 | 101 |
| 322 | 20240513 | 133400 | 14003516000 | 234000 | 234000 | 234500 | 234000 | 60 |
| 323 | 20240513 | 133300 | 13989467500 | 234000 | 234000 | 234500 | 234000 | 53 |
| 324 | 20240513 | 133200 | 13977062000 | 234000 | 234000 | 234500 | 234000 | 143 |
| 325 | 20240513 | 133100 | 13943591500 | 234000 | 234500 | 234500 | 234000 | 84 |
| 326 | 20240513 | 133000 | 13923912500 | 234500 | 234000 | 234500 | 234000 | 97 |
| 327 | 20240513 | 132900 | 13901193500 | 234500 | 234000 | 234500 | 234000 | 44 |
| 328 | 20240513 | 132800 | 13890890500 | 234000 | 234000 | 234500 | 234000 | 87 |
| 329 | 20240513 | 132700 | 13870521000 | 234000 | 234000 | 234500 | 234000 | 46 |
| 330 | 20240513 | 132600 | 13859752500 | 234000 | 234000 | 234500 | 234000 | 64 |
| 331 | 20240513 | 132500 | 13844767500 | 234500 | 234000 | 234500 | 234000 | 108 |
| 332 | 20240513 | 132400 | 13819463500 | 234000 | 234000 | 234500 | 234000 | 70 |
| 333 | 20240513 | 132300 | 13803068000 | 234000 | 234000 | 234500 | 234000 | 49 |
| 334 | 20240513 | 132200 | 13791586000 | 234000 | 234000 | 234500 | 234000 | 53 |
| 335 | 20240513 | 132100 | 13779171000 | 234000 | 234500 | 234500 | 234000 | 40 |
| 336 | 20240513 | 132000 | 13769804500 | 234000 | 234500 | 234500 | 234000 | 42 |
| 337 | 20240513 | 131900 | 13759968000 | 234000 | 234000 | 234500 | 234000 | 36 |
| 338 | 20240513 | 131800 | 13751535500 | 234000 | 234000 | 234500 | 234000 | 168 |
| 339 | 20240513 | 131700 | 13712215000 | 234000 | 234000 | 234500 | 234000 | 24 |
| 340 | 20240513 | 131600 | 13706596000 | 234000 | 234000 | 234500 | 234000 | 58 |
| 341 | 20240513 | 131500 | 13693010500 | 234500 | 234000 | 234500 | 234000 | 32 |
| 342 | 20240513 | 131400 | 13685515000 | 234000 | 234000 | 234500 | 234000 | 158 |
| 343 | 20240513 | 131300 | 13648535000 | 234500 | 234500 | 234500 | 234000 | 101 |
| 344 | 20240513 | 131200 | 13624887500 | 234000 | 234500 | 234500 | 234000 | 28 |
| 345 | 20240513 | 131100 | 13618331500 | 234000 | 234000 | 234500 | 234000 | 90 |
| 346 | 20240513 | 131000 | 13597257000 | 234500 | 234000 | 234500 | 234000 | 98 |
| 347 | 20240513 | 130900 | 13574293000 | 234000 | 234500 | 234500 | 234000 | 41 |
| 348 | 20240513 | 130800 | 13564691500 | 234000 | 234000 | 234500 | 234000 | 98 |
| 349 | 20240513 | 130700 | 13541756000 | 234500 | 234500 | 234500 | 234000 | 65 |
| 350 | 20240513 | 130600 | 13526535500 | 234000 | 234000 | 234500 | 234000 | 137 |
| 351 | 20240513 | 130500 | 13494475000 | 234000 | 234500 | 234500 | 234000 | 48 |
| 352 | 20240513 | 130400 | 13483230000 | 234000 | 234000 | 234500 | 234000 | 56 |
| 353 | 20240513 | 130300 | 13470117000 | 234000 | 234000 | 234500 | 234000 | 98 |
| 354 | 20240513 | 130200 | 13447177000 | 234000 | 234000 | 234500 | 234000 | 109 |
| 355 | 20240513 | 130100 | 13421668000 | 234000 | 234000 | 234500 | 234000 | 33 |
| 356 | 20240513 | 130000 | 13413936500 | 234000 | 234500 | 234500 | 234000 | 33 |
| 357 | 20240513 | 125900 | 13406208500 | 234000 | 234500 | 234500 | 234000 | 57 |
| 358 | 20240513 | 125800 | 13392862000 | 234000 | 234000 | 234500 | 234000 | 42 |
| 359 | 20240513 | 125700 | 13383032000 | 234000 | 234000 | 234500 | 234000 | 584 |
| 360 | 20240513 | 125600 | 13246364500 | 234000 | 234500 | 234500 | 234000 | 177 |
| 361 | 20240513 | 125500 | 13204869000 | 234500 | 234500 | 234500 | 234000 | 85 |
| 362 | 20240513 | 125400 | 13184955500 | 234500 | 234500 | 234500 | 234000 | 16 |
| 363 | 20240513 | 125300 | 13181204000 | 234500 | 234000 | 234500 | 234000 | 55 |
| 364 | 20240513 | 125200 | 13168326000 | 234000 | 234000 | 234500 | 234000 | 44 |
| 365 | 20240513 | 125100 | 13158011500 | 234500 | 234000 | 234500 | 234000 | 49 |
| 366 | 20240513 | 125000 | 13146536000 | 234500 | 234000 | 234500 | 234000 | 26 |
| 367 | 20240513 | 124900 | 13140445000 | 234500 | 234000 | 234500 | 234000 | 87 |
| 368 | 20240513 | 124800 | 13120079000 | 234500 | 234500 | 234500 | 234000 | 50 |
| 369 | 20240513 | 124700 | 13108363500 | 234000 | 234000 | 234500 | 234000 | 35 |
| 370 | 20240513 | 124600 | 13100165500 | 234000 | 234000 | 234500 | 234000 | 70 |
| 371 | 20240513 | 124500 | 13083768500 | 234000 | 234500 | 234500 | 234000 | 40 |
| 372 | 20240513 | 124400 | 13074405500 | 234000 | 234500 | 234500 | 234000 | 43 |
| 373 | 20240513 | 124300 | 13064330500 | 234500 | 234000 | 234500 | 234000 | 36 |
| 374 | 20240513 | 124200 | 13055903500 | 234000 | 234500 | 234500 | 234000 | 579 |
| 375 | 20240513 | 124100 | 12920394000 | 234500 | 234000 | 234500 | 234000 | 36 |
| 376 | 20240513 | 124000 | 12911962000 | 234000 | 234000 | 234500 | 234000 | 98 |
| 377 | 20240513 | 123900 | 12889017000 | 234000 | 234500 | 234500 | 234000 | 830 |
| 378 | 20240513 | 123800 | 12694388000 | 234000 | 234000 | 234500 | 234000 | 65 |
| 379 | 20240513 | 123700 | 12679161000 | 234000 | 234000 | 234500 | 234000 | 49 |
| 380 | 20240513 | 123600 | 12667679500 | 234500 | 234000 | 234500 | 234000 | 119 |
| 381 | 20240513 | 123500 | 12639798000 | 234000 | 234500 | 234500 | 234000 | 104 |
| 382 | 20240513 | 123400 | 12615456000 | 234000 | 234000 | 234500 | 234000 | 26 |
| 383 | 20240513 | 123300 | 12609364500 | 234000 | 234500 | 234500 | 234000 | 69 |
| 384 | 20240513 | 123200 | 12593214000 | 234000 | 234000 | 234500 | 234000 | 46 |
| 385 | 20240513 | 123100 | 12582442000 | 234000 | 234500 | 234500 | 234000 | 44 |
| 386 | 20240513 | 123000 | 12572142000 | 234500 | 234000 | 234500 | 234000 | 42 |
| 387 | 20240513 | 122900 | 12562305000 | 234000 | 234000 | 234500 | 234000 | 531 |
| 388 | 20240513 | 122800 | 12438048000 | 234500 | 234000 | 234500 | 234000 | 23 |
| 389 | 20240513 | 122700 | 12432658500 | 234000 | 234000 | 234500 | 234000 | 126 |
| 390 | 20240513 | 122600 | 12403168500 | 234500 | 234500 | 234500 | 234000 | 76 |
| 391 | 20240513 | 122500 | 12385358000 | 234500 | 234000 | 234500 | 234000 | 72 |
| 392 | 20240513 | 122400 | 12368499000 | 234500 | 234500 | 234500 | 234000 | 95 |
| 393 | 20240513 | 122300 | 12346258500 | 234000 | 234500 | 234500 | 234000 | 71 |
| 394 | 20240513 | 122200 | 12329618000 | 234000 | 234500 | 234500 | 234000 | 99 |
| 395 | 20240513 | 122100 | 12306415000 | 234000 | 234500 | 234500 | 234000 | 41 |
| 396 | 20240513 | 122000 | 12296812500 | 234500 | 234000 | 234500 | 234000 | 33 |
| 397 | 20240513 | 121900 | 12289087500 | 234000 | 234500 | 234500 | 234000 | 41 |
| 398 | 20240513 | 121800 | 12279486000 | 234000 | 234500 | 234500 | 234000 | 57 |
| 399 | 20240513 | 121700 | 12266137000 | 234000 | 234000 | 234500 | 234000 | 75 |
| 400 | 20240513 | 121600 | 12248577500 | 234000 | 234000 | 234500 | 234000 | 26 |
| 401 | 20240513 | 121500 | 12242487500 | 234000 | 234000 | 234500 | 234000 | 46 |
| 402 | 20240513 | 121400 | 12231711500 | 234500 | 234500 | 234500 | 234000 | 59 |
| 403 | 20240513 | 121300 | 12217886000 | 234500 | 234000 | 234500 | 234000 | 36 |
| 404 | 20240513 | 121200 | 12209454500 | 234000 | 234500 | 234500 | 234000 | 69 |
| 405 | 20240513 | 121100 | 12193292000 | 234500 | 234000 | 234500 | 234000 | 31 |
| 406 | 20240513 | 121000 | 12186027000 | 234500 | 234500 | 234500 | 234000 | 30 |
| 407 | 20240513 | 120900 | 12179002500 | 234000 | 234000 | 234500 | 234000 | 129 |
| 408 | 20240513 | 120800 | 12148804000 | 234500 | 234000 | 234500 | 234000 | 15 |
| 409 | 20240513 | 120700 | 12145290500 | 234500 | 234500 | 234500 | 234000 | 50 |
| 410 | 20240513 | 120600 | 12133573500 | 234500 | 234000 | 234500 | 234000 | 14 |
| 411 | 20240513 | 120500 | 12130294500 | 234000 | 234500 | 234500 | 234000 | 38 |
| 412 | 20240513 | 120400 | 12121388500 | 234500 | 234000 | 234500 | 234000 | 19 |
| 413 | 20240513 | 120300 | 12116934500 | 234500 | 234000 | 234500 | 234000 | 34 |
| 414 | 20240513 | 120200 | 12108970000 | 234000 | 234500 | 234500 | 234000 | 10 |
| 415 | 20240513 | 120100 | 12106627000 | 234500 | 234500 | 234500 | 234000 | 62 |
| 416 | 20240513 | 120000 | 12092089000 | 234000 | 234000 | 234500 | 234000 | 78 |
| 417 | 20240513 | 115900 | 12073833000 | 234500 | 234000 | 234500 | 234000 | 20 |
| 418 | 20240513 | 115800 | 12069145000 | 234000 | 234000 | 234500 | 234000 | 43 |
| 419 | 20240513 | 115700 | 12059075000 | 234000 | 234500 | 234500 | 234000 | 42 |
| 420 | 20240513 | 115600 | 12049227500 | 234500 | 234000 | 234500 | 234000 | 33 |
| 421 | 20240513 | 115500 | 12041490500 | 234000 | 234000 | 234500 | 234000 | 87 |
| 422 | 20240513 | 115400 | 12021091500 | 234500 | 234000 | 234500 | 234000 | 43 |
| 423 | 20240513 | 115300 | 12011019000 | 234000 | 234500 | 234500 | 234000 | 110 |
| 424 | 20240513 | 115200 | 11985237500 | 234500 | 235000 | 235000 | 234500 | 92 |
| 425 | 20240513 | 115100 | 11963652500 | 234500 | 234500 | 235000 | 234500 | 81 |
| 426 | 20240513 | 115000 | 11944649000 | 235000 | 235000 | 235000 | 234500 | 99 |
| 427 | 20240513 | 114900 | 11921422000 | 234500 | 235000 | 235000 | 234500 | 99 |
| 428 | 20240513 | 114800 | 11898181000 | 234500 | 234500 | 235000 | 234000 | 890 |
| 429 | 20240513 | 114700 | 11689484000 | 234000 | 234000 | 234000 | 234000 | 53 |
| 430 | 20240513 | 114600 | 11677082000 | 234000 | 234000 | 234500 | 233500 | 1547 |
| 431 | 20240513 | 114500 | 11315100000 | 234500 | 234000 | 234500 | 234000 | 29 |
| 432 | 20240513 | 114400 | 11308311000 | 234500 | 234500 | 234500 | 234000 | 38 |
| 433 | 20240513 | 114300 | 11299401500 | 234500 | 234500 | 234500 | 234500 | 70 |
| 434 | 20240513 | 114200 | 11282986500 | 234500 | 234000 | 234500 | 234000 | 35 |
| 435 | 20240513 | 114100 | 11274786000 | 234000 | 234500 | 234500 | 234000 | 92 |
| 436 | 20240513 | 114000 | 11253253000 | 234000 | 234500 | 234500 | 234000 | 35 |
| 437 | 20240513 | 113900 | 11245047000 | 234500 | 234000 | 234500 | 234000 | 104 |
| 438 | 20240513 | 113800 | 11220668500 | 234000 | 234500 | 234500 | 234000 | 34 |
| 439 | 20240513 | 113700 | 11212701000 | 234500 | 234500 | 234500 | 234000 | 14 |
| 440 | 20240513 | 113600 | 11209420000 | 234500 | 234500 | 234500 | 234000 | 63 |
| 441 | 20240513 | 113500 | 11194657000 | 234000 | 234500 | 234500 | 234000 | 24 |
| 442 | 20240513 | 113400 | 11189033000 | 234500 | 234500 | 234500 | 234000 | 47 |
| 443 | 20240513 | 113300 | 11178014500 | 234000 | 235000 | 235000 | 234000 | 175 |
| 444 | 20240513 | 113200 | 11136976500 | 234500 | 234500 | 235000 | 234500 | 47 |
| 445 | 20240513 | 113100 | 11125954500 | 234500 | 234500 | 235000 | 234500 | 136 |
| 446 | 20240513 | 113000 | 11094041000 | 234500 | 234500 | 234500 | 234000 | 26 |
| 447 | 20240513 | 112900 | 11087948000 | 234500 | 234000 | 234500 | 234000 | 51 |
| 448 | 20240513 | 112800 | 11075990500 | 234500 | 234500 | 235000 | 234000 | 213 |
| 449 | 20240513 | 112700 | 11026039000 | 234500 | 235000 | 235000 | 234500 | 328 |
| 450 | 20240513 | 112600 | 10949118000 | 234500 | 234500 | 234500 | 234500 | 282 |
| 451 | 20240513 | 112500 | 10882989000 | 234500 | 234000 | 234500 | 234000 | 1120 |
| 452 | 20240513 | 112400 | 10620359500 | 234500 | 234000 | 234500 | 234000 | 33 |
| 453 | 20240513 | 112300 | 10612622500 | 234500 | 234000 | 234500 | 234000 | 33 |
| 454 | 20240513 | 112200 | 10604887000 | 234000 | 234500 | 234500 | 234000 | 767 |
| 455 | 20240513 | 112100 | 10425381000 | 234000 | 234500 | 234500 | 234000 | 120 |
| 456 | 20240513 | 112000 | 10397288000 | 234000 | 234500 | 234500 | 234000 | 25 |
| 457 | 20240513 | 111900 | 10391430500 | 234000 | 234500 | 234500 | 234000 | 29 |
| 458 | 20240513 | 111800 | 10384632500 | 234000 | 234500 | 234500 | 234000 | 48 |
| 459 | 20240513 | 111700 | 10373379000 | 234500 | 234000 | 234500 | 234000 | 101 |
| 460 | 20240513 | 111600 | 10349699500 | 234000 | 234000 | 234500 | 233500 | 708 |
| 461 | 20240513 | 111500 | 10183994000 | 234000 | 233500 | 234000 | 233500 | 43 |
| 462 | 20240513 | 111400 | 10173942000 | 233500 | 234000 | 234000 | 233500 | 15 |
| 463 | 20240513 | 111300 | 10170433500 | 234000 | 234000 | 234000 | 233500 | 157 |
| 464 | 20240513 | 111200 | 10133716000 | 234000 | 234000 | 234000 | 233500 | 17 |
| 465 | 20240513 | 111100 | 10129738500 | 234000 | 234000 | 234000 | 233500 | 32 |
| 466 | 20240513 | 111000 | 10122251500 | 233500 | 234000 | 234000 | 233500 | 36 |
| 467 | 20240513 | 110900 | 10113833000 | 234000 | 234000 | 234000 | 233500 | 99 |
| 468 | 20240513 | 110800 | 10090672500 | 234000 | 233500 | 234000 | 233500 | 24 |
| 469 | 20240513 | 110700 | 10085059000 | 234000 | 233500 | 234000 | 233500 | 84 |
| 470 | 20240513 | 110600 | 10065441500 | 233500 | 234000 | 234000 | 233500 | 76 |
| 471 | 20240513 | 110500 | 10047683000 | 233500 | 233500 | 234000 | 233500 | 39 |
| 472 | 20240513 | 110400 | 10038570500 | 234000 | 234000 | 234000 | 233500 | 64 |
| 473 | 20240513 | 110300 | 10023596000 | 234000 | 233500 | 234000 | 233500 | 21 |
| 474 | 20240513 | 110200 | 10018682500 | 234000 | 234000 | 234000 | 233500 | 22 |
| 475 | 20240513 | 110100 | 10013535500 | 233500 | 233500 | 234000 | 233500 | 78 |
| 476 | 20240513 | 110000 | 9995315500 | 234000 | 233500 | 234000 | 233500 | 21 |
| 477 | 20240513 | 105900 | 9990402000 | 233500 | 233000 | 234000 | 233000 | 824 |
| 478 | 20240513 | 105800 | 9797986500 | 233500 | 233000 | 233500 | 233000 | 271 |
| 479 | 20240513 | 105700 | 9734831500 | 232500 | 233000 | 233000 | 232500 | 22 |
| 480 | 20240513 | 105600 | 9729706500 | 233000 | 233000 | 233000 | 232500 | 194 |
| 481 | 20240513 | 105500 | 9684575500 | 233000 | 233000 | 233000 | 232500 | 409 |
| 482 | 20240513 | 105400 | 9589468000 | 233000 | 232500 | 233000 | 232500 | 28 |
| 483 | 20240513 | 105300 | 9582952500 | 233000 | 233000 | 233500 | 233000 | 372 |
| 484 | 20240513 | 105200 | 9496273500 | 233000 | 233500 | 233500 | 233000 | 246 |
| 485 | 20240513 | 105100 | 9438865000 | 233500 | 233000 | 233500 | 233000 | 92 |
| 486 | 20240513 | 105000 | 9417411500 | 233000 | 233000 | 233500 | 233000 | 44 |
| 487 | 20240513 | 104900 | 9407150000 | 233000 | 233500 | 233500 | 233000 | 13 |
| 488 | 20240513 | 104800 | 9404118500 | 233500 | 233000 | 233500 | 233000 | 30 |
| 489 | 20240513 | 104700 | 9397115000 | 233000 | 233000 | 233500 | 233000 | 14 |
| 490 | 20240513 | 104600 | 9393850500 | 233500 | 233500 | 233500 | 233500 | 16 |
| 491 | 20240513 | 104500 | 9390114500 | 233000 | 233500 | 233500 | 233000 | 167 |
| 492 | 20240513 | 104400 | 9351192000 | 233000 | 233000 | 233500 | 233000 | 296 |
| 493 | 20240513 | 104300 | 9282099500 | 233500 | 233000 | 233500 | 233000 | 671 |
| 494 | 20240513 | 104200 | 9125753000 | 233000 | 232500 | 233000 | 232500 | 17 |
| 495 | 20240513 | 104100 | 9121794000 | 232500 | 233000 | 233000 | 232500 | 55 |
| 496 | 20240513 | 104000 | 9108993500 | 232500 | 232500 | 233000 | 232500 | 83 |
| 497 | 20240513 | 103900 | 9089677000 | 232500 | 233000 | 233000 | 232500 | 39 |
| 498 | 20240513 | 103800 | 9080601500 | 232500 | 232500 | 233000 | 232500 | 87 |
| 499 | 20240513 | 103700 | 9060371000 | 232500 | 232500 | 233000 | 232500 | 32 |
| 500 | 20240513 | 103600 | 9052922500 | 232500 | 233000 | 233000 | 232500 | 100 |
| 501 | 20240513 | 103500 | 9029636000 | 233000 | 232000 | 233000 | 232000 | 424 |
| 502 | 20240513 | 103400 | 8930997500 | 232000 | 232000 | 232500 | 232000 | 55 |
| 503 | 20240513 | 103300 | 8918237000 | 232000 | 232000 | 232500 | 232000 | 142 |
| 504 | 20240513 | 103200 | 8885285500 | 232500 | 232000 | 232500 | 232000 | 543 |
| 505 | 20240513 | 103100 | 8759301500 | 232000 | 232000 | 232500 | 232000 | 75 |
| 506 | 20240513 | 103000 | 8741892500 | 232000 | 232500 | 232500 | 232000 | 402 |
| 507 | 20240513 | 102900 | 8648621500 | 232500 | 232500 | 233000 | 232500 | 576 |
| 508 | 20240513 | 102800 | 8514693000 | 232500 | 232500 | 233000 | 232500 | 61 |
| 509 | 20240513 | 102700 | 8500508000 | 233000 | 232500 | 233000 | 232500 | 25 |
| 510 | 20240513 | 102600 | 8494691500 | 233000 | 232500 | 233000 | 232500 | 64 |
| 511 | 20240513 | 102500 | 8479800500 | 232500 | 232500 | 233000 | 232500 | 446 |
| 512 | 20240513 | 102400 | 8376095500 | 232500 | 232500 | 233000 | 232500 | 164 |
| 513 | 20240513 | 102300 | 8337903000 | 232500 | 233000 | 233000 | 232500 | 159 |
| 514 | 20240513 | 102200 | 8300873500 | 233000 | 232500 | 233000 | 232500 | 193 |
| 515 | 20240513 | 102100 | 8255990500 | 232500 | 232000 | 233000 | 232000 | 210 |
| 516 | 20240513 | 102000 | 8207194000 | 232000 | 232500 | 232500 | 232000 | 1215 |
| 517 | 20240513 | 101900 | 7925273500 | 232500 | 232500 | 232500 | 232000 | 664 |
| 518 | 20240513 | 101800 | 7770903000 | 233000 | 232500 | 233000 | 232500 | 131 |
| 519 | 20240513 | 101700 | 7740442500 | 232500 | 233000 | 233500 | 232500 | 733 |
| 520 | 20240513 | 101600 | 7569691000 | 233000 | 233000 | 233500 | 233000 | 23 |
| 521 | 20240513 | 101500 | 7564326500 | 233000 | 233000 | 233500 | 233000 | 120 |
| 522 | 20240513 | 101400 | 7536353500 | 233500 | 233500 | 233500 | 233500 | 88 |
| 523 | 20240513 | 101300 | 7515805500 | 233500 | 233000 | 233500 | 233000 | 382 |
| 524 | 20240513 | 101200 | 7426775000 | 233000 | 232500 | 233000 | 232500 | 61 |
| 525 | 20240513 | 101100 | 7412589000 | 232500 | 232500 | 233000 | 232500 | 176 |
| 526 | 20240513 | 101000 | 7371664000 | 232500 | 232500 | 233000 | 232500 | 60 |
| 527 | 20240513 | 100900 | 7357710000 | 232500 | 233000 | 233000 | 232500 | 416 |
| 528 | 20240513 | 100800 | 7260791500 | 233500 | 233000 | 233500 | 233000 | 178 |
| 529 | 20240513 | 100700 | 7219312000 | 233000 | 232500 | 233500 | 232500 | 801 |
| 530 | 20240513 | 100600 | 7032691500 | 232500 | 233000 | 233000 | 232500 | 148 |
| 531 | 20240513 | 100500 | 6998229500 | 233000 | 233000 | 233500 | 232500 | 324 |
| 532 | 20240513 | 100400 | 6922734000 | 234000 | 233000 | 234000 | 233000 | 868 |
| 533 | 20240513 | 100300 | 6720330000 | 233500 | 233500 | 234000 | 233000 | 803 |
| 534 | 20240513 | 100200 | 6532968000 | 233500 | 233500 | 234000 | 233500 | 398 |
| 535 | 20240513 | 100100 | 6440028500 | 233500 | 233500 | 234000 | 233500 | 128 |
| 536 | 20240513 | 100000 | 6410122500 | 233500 | 233500 | 234000 | 233500 | 50 |
| 537 | 20240513 | 095900 | 6398427000 | 233500 | 234000 | 234000 | 233500 | 18 |
| 538 | 20240513 | 095800 | 6394218000 | 233500 | 233500 | 234000 | 233500 | 150 |
| 539 | 20240513 | 095700 | 6359175000 | 234000 | 234000 | 234500 | 233500 | 334 |
| 540 | 20240513 | 095600 | 6281024500 | 234000 | 234000 | 234500 | 234000 | 31 |
| 541 | 20240513 | 095500 | 6273767000 | 234500 | 234000 | 234500 | 234000 | 106 |
| 542 | 20240513 | 095400 | 6248914500 | 234000 | 234000 | 234500 | 234000 | 134 |
| 543 | 20240513 | 095300 | 6217550500 | 234000 | 234500 | 234500 | 233500 | 190 |
| 544 | 20240513 | 095200 | 6173058500 | 234000 | 234500 | 234500 | 234000 | 595 |
| 545 | 20240513 | 095100 | 6033787000 | 234500 | 234000 | 234500 | 234000 | 55 |
| 546 | 20240513 | 095000 | 6020913500 | 234000 | 234000 | 234500 | 234000 | 50 |
| 547 | 20240513 | 094900 | 6009208500 | 234000 | 234500 | 234500 | 234000 | 112 |
| 548 | 20240513 | 094800 | 5982981000 | 234500 | 234500 | 234500 | 234000 | 64 |
| 549 | 20240513 | 094700 | 5967973500 | 234500 | 234500 | 234500 | 234000 | 1013 |
| 550 | 20240513 | 094600 | 5730709500 | 234500 | 234000 | 234500 | 234000 | 131 |
| 551 | 20240513 | 094500 | 5700024500 | 234500 | 234500 | 235000 | 234000 | 203 |
| 552 | 20240513 | 094400 | 5652424500 | 234500 | 235000 | 235000 | 234500 | 323 |
| 553 | 20240513 | 094300 | 5576678000 | 235000 | 235000 | 235500 | 234500 | 538 |
| 554 | 20240513 | 094200 | 5450285500 | 235000 | 235500 | 235500 | 235000 | 196 |
| 555 | 20240513 | 094100 | 5404209500 | 235500 | 235000 | 235500 | 235000 | 146 |
| 556 | 20240513 | 094000 | 5369873000 | 235000 | 235000 | 235500 | 235000 | 1707 |
| 557 | 20240513 | 093900 | 4968701500 | 235000 | 234500 | 235000 | 234500 | 95 |
| 558 | 20240513 | 093800 | 4946411000 | 234500 | 235000 | 235000 | 234500 | 114 |
| 559 | 20240513 | 093700 | 4919632000 | 234500 | 235000 | 235000 | 234500 | 67 |
| 560 | 20240513 | 093600 | 4903902000 | 234500 | 234500 | 235000 | 234500 | 13 |
| 561 | 20240513 | 093500 | 4900849000 | 235000 | 235000 | 235000 | 234500 | 72 |
| 562 | 20240513 | 093400 | 4883957000 | 235000 | 235000 | 235000 | 234500 | 61 |
| 563 | 20240513 | 093300 | 4869625500 | 234500 | 234500 | 235000 | 234500 | 32 |
| 564 | 20240513 | 093200 | 4862118000 | 234500 | 235000 | 235000 | 234500 | 136 |
| 565 | 20240513 | 093100 | 4830198500 | 234500 | 235000 | 235000 | 234500 | 113 |
| 566 | 20240513 | 093000 | 4803682500 | 235000 | 235000 | 235500 | 234500 | 616 |
| 567 | 20240513 | 092900 | 4659038000 | 235000 | 235000 | 235500 | 235000 | 231 |
| 568 | 20240513 | 092800 | 4604750000 | 235000 | 235000 | 235500 | 235000 | 447 |
| 569 | 20240513 | 092700 | 4499555000 | 235000 | 235500 | 235500 | 235000 | 499 |
| 570 | 20240513 | 092600 | 4382231000 | 235500 | 234500 | 235500 | 234500 | 568 |
| 571 | 20240513 | 092500 | 4248727000 | 235000 | 235000 | 235000 | 234500 | 135 |
| 572 | 20240513 | 092400 | 4217044000 | 235000 | 235000 | 235000 | 234500 | 37 |
| 573 | 20240513 | 092300 | 4208351000 | 235000 | 235000 | 235000 | 234500 | 193 |
| 574 | 20240513 | 092200 | 4163064000 | 235000 | 235500 | 235500 | 234500 | 1571 |
| 575 | 20240513 | 092100 | 3793884000 | 235500 | 235500 | 235500 | 235000 | 157 |
| 576 | 20240513 | 092000 | 3756918500 | 235500 | 234000 | 235500 | 234000 | 814 |
| 577 | 20240513 | 091900 | 3565736500 | 234500 | 234000 | 234500 | 234000 | 190 |
| 578 | 20240513 | 091800 | 3521196500 | 234000 | 233500 | 234500 | 233000 | 2898 |
| 579 | 20240513 | 091700 | 2844368500 | 233000 | 233500 | 234000 | 233000 | 1167 |
| 580 | 20240513 | 091600 | 2571872500 | 233500 | 233500 | 234000 | 233500 | 192 |
| 581 | 20240513 | 091500 | 2527034000 | 233500 | 233500 | 234000 | 233500 | 243 |
| 582 | 20240513 | 091400 | 2470267500 | 234000 | 234000 | 234000 | 233500 | 86 |
| 583 | 20240513 | 091300 | 2450174000 | 233500 | 234000 | 234000 | 233500 | 87 |
| 584 | 20240513 | 091200 | 2429844500 | 233500 | 234000 | 234000 | 233500 | 1988 |
| 585 | 20240513 | 091100 | 1964939000 | 234000 | 234500 | 234500 | 234000 | 80 |
| 586 | 20240513 | 091000 | 1946192000 | 234000 | 234500 | 234500 | 234000 | 77 |
| 587 | 20240513 | 090900 | 1928140000 | 234500 | 234000 | 234500 | 234000 | 484 |
| 588 | 20240513 | 090800 | 1814702000 | 234000 | 234500 | 234500 | 234000 | 518 |
| 589 | 20240513 | 090700 | 1693240000 | 235000 | 235000 | 235000 | 234500 | 228 |
| 590 | 20240513 | 090600 | 1639747500 | 235000 | 234500 | 235000 | 234500 | 199 |
| 591 | 20240513 | 090500 | 1592992000 | 235000 | 234500 | 235000 | 234500 | 237 |
| 592 | 20240513 | 090400 | 1537342500 | 234500 | 234000 | 235500 | 234000 | 1045 |
| 593 | 20240513 | 090300 | 1292134000 | 233500 | 234000 | 234000 | 233500 | 207 |
| 594 | 20240513 | 090200 | 1243773000 | 233500 | 234500 | 235000 | 233500 | 1369 |
| 595 | 20240513 | 090100 | 923050000 | 235000 | 235500 | 236000 | 234500 | 1568 |
| 596 | 20240513 | 090000 | 554440500 | 236000 | 235000 | 236500 | 234500 | 2163 |