37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 193500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 3 | 20240517 | 193400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 4 | 20240517 | 193300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 5 | 20240517 | 193200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 6 | 20240517 | 193100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 7 | 20240517 | 193000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 8 | 20240517 | 192900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 9 | 20240517 | 192800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 10 | 20240517 | 192700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 11 | 20240517 | 192600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 12 | 20240517 | 192500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 13 | 20240517 | 192400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 14 | 20240517 | 192300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 15 | 20240517 | 192200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 16 | 20240517 | 192100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 17 | 20240517 | 192000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 18 | 20240517 | 191900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 19 | 20240517 | 191800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 20 | 20240517 | 191700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 21 | 20240517 | 191600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 22 | 20240517 | 191500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 23 | 20240517 | 191400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 24 | 20240517 | 191300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 25 | 20240517 | 191200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 26 | 20240517 | 191100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 27 | 20240517 | 191000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 28 | 20240517 | 190900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 29 | 20240517 | 190800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 30 | 20240517 | 190700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 31 | 20240517 | 190600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 32 | 20240517 | 190500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 33 | 20240517 | 190400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 34 | 20240517 | 190300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 35 | 20240517 | 190200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 36 | 20240517 | 190100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 37 | 20240517 | 190000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 38 | 20240517 | 185900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 39 | 20240517 | 185800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 40 | 20240517 | 185700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 41 | 20240517 | 185600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 42 | 20240517 | 185500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 43 | 20240517 | 185400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 44 | 20240517 | 185300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 45 | 20240517 | 185200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 46 | 20240517 | 185100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 47 | 20240517 | 185000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 48 | 20240517 | 184900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 49 | 20240517 | 184800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 50 | 20240517 | 184700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 51 | 20240517 | 184600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 52 | 20240517 | 184500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 53 | 20240517 | 184400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 54 | 20240517 | 184300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 55 | 20240517 | 184200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 56 | 20240517 | 184100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 57 | 20240517 | 184000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 58 | 20240517 | 183900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 59 | 20240517 | 183800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 60 | 20240517 | 183700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 61 | 20240517 | 183600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 62 | 20240517 | 183500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 63 | 20240517 | 183400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 64 | 20240517 | 183300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 65 | 20240517 | 183200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 66 | 20240517 | 183100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 67 | 20240517 | 183000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 68 | 20240517 | 182900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 69 | 20240517 | 182800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 70 | 20240517 | 182700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 71 | 20240517 | 182600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 72 | 20240517 | 182500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 73 | 20240517 | 182400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 74 | 20240517 | 182300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 75 | 20240517 | 182200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 76 | 20240517 | 182100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 77 | 20240517 | 182000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 78 | 20240517 | 181900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 79 | 20240517 | 181800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 80 | 20240517 | 181700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 81 | 20240517 | 181600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 82 | 20240517 | 181500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 83 | 20240517 | 181400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 84 | 20240517 | 181300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 85 | 20240517 | 181200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 86 | 20240517 | 181100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 87 | 20240517 | 181000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 88 | 20240517 | 180900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 89 | 20240517 | 180800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 90 | 20240517 | 180700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 91 | 20240517 | 180600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 92 | 20240517 | 180500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 93 | 20240517 | 180400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 94 | 20240517 | 180300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 95 | 20240517 | 180200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 96 | 20240517 | 180100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 97 | 20240517 | 180000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 98 | 20240517 | 175900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 99 | 20240517 | 175800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 100 | 20240517 | 175700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 101 | 20240517 | 175600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 102 | 20240517 | 175500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 103 | 20240517 | 175400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 104 | 20240517 | 175300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 105 | 20240517 | 175200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 106 | 20240517 | 175100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 107 | 20240517 | 175000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 108 | 20240517 | 174900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 109 | 20240517 | 174800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 110 | 20240517 | 174700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 111 | 20240517 | 174600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 112 | 20240517 | 174500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 113 | 20240517 | 174400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 114 | 20240517 | 174300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 115 | 20240517 | 174200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 116 | 20240517 | 174100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 117 | 20240517 | 174000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 118 | 20240517 | 173900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 119 | 20240517 | 173800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 120 | 20240517 | 173700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 121 | 20240517 | 173600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 122 | 20240517 | 173500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 123 | 20240517 | 173400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 124 | 20240517 | 173300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 125 | 20240517 | 173200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 126 | 20240517 | 173100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 127 | 20240517 | 173000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 128 | 20240517 | 172900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 129 | 20240517 | 172800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 130 | 20240517 | 172700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 131 | 20240517 | 172600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 132 | 20240517 | 172500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 133 | 20240517 | 172400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 134 | 20240517 | 172300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 135 | 20240517 | 172200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 136 | 20240517 | 172100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 137 | 20240517 | 172000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 138 | 20240517 | 171900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 139 | 20240517 | 171800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 140 | 20240517 | 171700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 141 | 20240517 | 171600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 142 | 20240517 | 171500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 143 | 20240517 | 171400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 144 | 20240517 | 171300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 145 | 20240517 | 171200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 146 | 20240517 | 171100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 147 | 20240517 | 171000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 148 | 20240517 | 170900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 149 | 20240517 | 170800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 150 | 20240517 | 170700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 151 | 20240517 | 170600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 152 | 20240517 | 170500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 153 | 20240517 | 170400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 154 | 20240517 | 170300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 155 | 20240517 | 170200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 156 | 20240517 | 170100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 157 | 20240517 | 170000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 158 | 20240517 | 165900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 159 | 20240517 | 165800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 160 | 20240517 | 165700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 161 | 20240517 | 165600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 162 | 20240517 | 165500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 163 | 20240517 | 165400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 164 | 20240517 | 165300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 165 | 20240517 | 165200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 166 | 20240517 | 165100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 167 | 20240517 | 165000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 168 | 20240517 | 164900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 169 | 20240517 | 164800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 170 | 20240517 | 164700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 171 | 20240517 | 164600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 172 | 20240517 | 164500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 173 | 20240517 | 164400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 174 | 20240517 | 164300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 175 | 20240517 | 164200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 176 | 20240517 | 164100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 177 | 20240517 | 164000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 178 | 20240517 | 163900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 179 | 20240517 | 163800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 180 | 20240517 | 163700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 181 | 20240517 | 163600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 182 | 20240517 | 163500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 183 | 20240517 | 163400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 184 | 20240517 | 163300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 185 | 20240517 | 163200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 186 | 20240517 | 163100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 187 | 20240517 | 163000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 188 | 20240517 | 162900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 189 | 20240517 | 162800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 190 | 20240517 | 162700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 191 | 20240517 | 162600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 192 | 20240517 | 162500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 193 | 20240517 | 162400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 194 | 20240517 | 162300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 195 | 20240517 | 162200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 196 | 20240517 | 162100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 197 | 20240517 | 162000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 198 | 20240517 | 161900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 199 | 20240517 | 161800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 200 | 20240517 | 161700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 201 | 20240517 | 161600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 202 | 20240517 | 161500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 203 | 20240517 | 161400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 204 | 20240517 | 161300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 205 | 20240517 | 161200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 206 | 20240517 | 161100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 207 | 20240517 | 161000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 208 | 20240517 | 160900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 209 | 20240517 | 160800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 210 | 20240517 | 160700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 211 | 20240517 | 160600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 212 | 20240517 | 160500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 213 | 20240517 | 160400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 214 | 20240517 | 160300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 215 | 20240517 | 160200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 216 | 20240517 | 160100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 217 | 20240517 | 160000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 218 | 20240517 | 155900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 219 | 20240517 | 155800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 220 | 20240517 | 155700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 221 | 20240517 | 155600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 222 | 20240517 | 155500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 223 | 20240517 | 155400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 224 | 20240517 | 155300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 225 | 20240517 | 155200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 226 | 20240517 | 155100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 227 | 20240517 | 155000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 228 | 20240517 | 154900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 229 | 20240517 | 154800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 230 | 20240517 | 154700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 231 | 20240517 | 154600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 232 | 20240517 | 154500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 233 | 20240517 | 154400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 234 | 20240517 | 154300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 235 | 20240517 | 154200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 236 | 20240517 | 154100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 237 | 20240517 | 154000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 238 | 20240517 | 153900 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 239 | 20240517 | 153800 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 240 | 20240517 | 153700 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 241 | 20240517 | 153600 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 242 | 20240517 | 153500 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 243 | 20240517 | 153400 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 244 | 20240517 | 153300 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 245 | 20240517 | 153200 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 246 | 20240517 | 153100 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 247 | 20240517 | 153000 | 57624263500 | 266000 | 266000 | 266000 | 266000 | 4630 |
| 248 | 20240517 | 152900 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 249 | 20240517 | 152800 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 250 | 20240517 | 152700 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 251 | 20240517 | 152600 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 252 | 20240517 | 152500 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 253 | 20240517 | 152400 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 254 | 20240517 | 152300 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 255 | 20240517 | 152200 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 256 | 20240517 | 152100 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 257 | 20240517 | 152000 | 56392683500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 258 | 20240517 | 151900 | 56392683500 | 265500 | 265500 | 266000 | 265000 | 1005 |
| 259 | 20240517 | 151800 | 56125830500 | 265000 | 265000 | 265500 | 265000 | 507 |
| 260 | 20240517 | 151700 | 55991380500 | 265000 | 265500 | 265500 | 265000 | 264 |
| 261 | 20240517 | 151600 | 55921345500 | 265500 | 265500 | 266000 | 265000 | 708 |
| 262 | 20240517 | 151500 | 55733568500 | 265500 | 265500 | 266000 | 265000 | 513 |
| 263 | 20240517 | 151400 | 55597380500 | 265500 | 265500 | 266000 | 265000 | 889 |
| 264 | 20240517 | 151300 | 55361527500 | 265500 | 265500 | 266000 | 265500 | 1386 |
| 265 | 20240517 | 151200 | 54993506500 | 266000 | 265500 | 266000 | 265500 | 748 |
| 266 | 20240517 | 151100 | 54794816000 | 266000 | 265500 | 266000 | 265000 | 767 |
| 267 | 20240517 | 151000 | 54591278000 | 265500 | 265500 | 266000 | 265500 | 707 |
| 268 | 20240517 | 150900 | 54403498000 | 266000 | 265500 | 266000 | 265000 | 673 |
| 269 | 20240517 | 150800 | 54224684000 | 265500 | 265500 | 266000 | 265000 | 999 |
| 270 | 20240517 | 150700 | 53959339500 | 266000 | 265500 | 266000 | 265000 | 401 |
| 271 | 20240517 | 150600 | 53852868000 | 265500 | 265000 | 266000 | 265000 | 451 |
| 272 | 20240517 | 150500 | 53733132500 | 265000 | 265500 | 266000 | 265000 | 789 |
| 273 | 20240517 | 150400 | 53523530000 | 265500 | 265500 | 266000 | 265500 | 653 |
| 274 | 20240517 | 150300 | 53350140500 | 265500 | 266000 | 266000 | 265500 | 784 |
| 275 | 20240517 | 150200 | 53141964000 | 265500 | 266500 | 266500 | 265500 | 564 |
| 276 | 20240517 | 150100 | 52992047500 | 266500 | 266500 | 266500 | 265500 | 319 |
| 277 | 20240517 | 150000 | 52907212000 | 265500 | 266000 | 266500 | 265500 | 346 |
| 278 | 20240517 | 145900 | 52815187000 | 266000 | 266000 | 266500 | 265500 | 1005 |
| 279 | 20240517 | 145800 | 52547755000 | 266000 | 266000 | 266500 | 266000 | 165 |
| 280 | 20240517 | 145700 | 52503855000 | 266500 | 266000 | 266500 | 265500 | 634 |
| 281 | 20240517 | 145600 | 52335222500 | 266000 | 266000 | 266500 | 265500 | 383 |
| 282 | 20240517 | 145500 | 52233404000 | 266500 | 266500 | 267000 | 265500 | 1212 |
| 283 | 20240517 | 145400 | 51910969000 | 266500 | 266000 | 267000 | 266000 | 1132 |
| 284 | 20240517 | 145300 | 51609666000 | 266000 | 266000 | 266500 | 266000 | 860 |
| 285 | 20240517 | 145200 | 51380827000 | 266000 | 266500 | 266500 | 266000 | 350 |
| 286 | 20240517 | 145100 | 51287703500 | 266500 | 266500 | 267000 | 266000 | 357 |
| 287 | 20240517 | 145000 | 51192613500 | 266500 | 266000 | 267000 | 266000 | 366 |
| 288 | 20240517 | 144900 | 51095191500 | 266500 | 266000 | 266500 | 266000 | 580 |
| 289 | 20240517 | 144800 | 50940860000 | 266500 | 266500 | 267000 | 266000 | 402 |
| 290 | 20240517 | 144700 | 50833792500 | 266500 | 266500 | 267000 | 266000 | 395 |
| 291 | 20240517 | 144600 | 50728605000 | 266500 | 266500 | 267000 | 266000 | 469 |
| 292 | 20240517 | 144500 | 50603697000 | 267000 | 266500 | 267000 | 266500 | 404 |
| 293 | 20240517 | 144400 | 50496002500 | 266500 | 266000 | 267000 | 266000 | 280 |
| 294 | 20240517 | 144300 | 50421382500 | 267000 | 267000 | 267000 | 266000 | 779 |
| 295 | 20240517 | 144200 | 50213898500 | 266500 | 267000 | 267000 | 266000 | 283 |
| 296 | 20240517 | 144100 | 50138506000 | 266000 | 266500 | 267500 | 266000 | 535 |
| 297 | 20240517 | 144000 | 49995799500 | 267000 | 267500 | 267500 | 266500 | 253 |
| 298 | 20240517 | 143900 | 49928334000 | 267000 | 266500 | 267500 | 266000 | 623 |
| 299 | 20240517 | 143800 | 49762101500 | 266500 | 266500 | 267000 | 266500 | 533 |
| 300 | 20240517 | 143700 | 49620000000 | 267000 | 266500 | 267000 | 266500 | 329 |
| 301 | 20240517 | 143600 | 49532304000 | 266500 | 267000 | 267000 | 266500 | 425 |
| 302 | 20240517 | 143500 | 49419037000 | 266500 | 267000 | 267000 | 266500 | 360 |
| 303 | 20240517 | 143400 | 49323091000 | 267000 | 266500 | 267000 | 266500 | 450 |
| 304 | 20240517 | 143300 | 49203143000 | 266500 | 267000 | 267500 | 266000 | 390 |
| 305 | 20240517 | 143200 | 49099211500 | 267000 | 267000 | 267500 | 267000 | 253 |
| 306 | 20240517 | 143100 | 49031645500 | 267000 | 267500 | 268000 | 266000 | 417 |
| 307 | 20240517 | 143000 | 48920285000 | 267000 | 267000 | 267500 | 266000 | 534 |
| 308 | 20240517 | 142900 | 48777879000 | 267000 | 266500 | 267500 | 266000 | 539 |
| 309 | 20240517 | 142800 | 48634097000 | 267000 | 266500 | 267000 | 266500 | 474 |
| 310 | 20240517 | 142700 | 48507716500 | 266500 | 267000 | 267000 | 266500 | 319 |
| 311 | 20240517 | 142600 | 48422695500 | 266500 | 266500 | 267500 | 266500 | 263 |
| 312 | 20240517 | 142500 | 48352527000 | 267000 | 266500 | 267000 | 266500 | 481 |
| 313 | 20240517 | 142400 | 48224318000 | 266500 | 267000 | 267500 | 266500 | 431 |
| 314 | 20240517 | 142300 | 48109339000 | 267000 | 267000 | 267500 | 267000 | 317 |
| 315 | 20240517 | 142200 | 48024691000 | 267000 | 267500 | 267500 | 267000 | 633 |
| 316 | 20240517 | 142100 | 47855479500 | 267500 | 268000 | 268000 | 267000 | 361 |
| 317 | 20240517 | 142000 | 47759063000 | 268000 | 267500 | 268000 | 267000 | 609 |
| 318 | 20240517 | 141900 | 47596059000 | 267500 | 268000 | 268500 | 267500 | 253 |
| 319 | 20240517 | 141800 | 47528367500 | 268000 | 268500 | 268500 | 267500 | 623 |
| 320 | 20240517 | 141700 | 47361421500 | 268500 | 269000 | 269000 | 268000 | 321 |
| 321 | 20240517 | 141600 | 47275301000 | 269000 | 269000 | 269000 | 268000 | 459 |
| 322 | 20240517 | 141500 | 47152138000 | 269000 | 268500 | 269000 | 268000 | 517 |
| 323 | 20240517 | 141400 | 47013395000 | 268000 | 268000 | 268500 | 268000 | 68 |
| 324 | 20240517 | 141300 | 46995164000 | 268000 | 268000 | 268500 | 268000 | 53 |
| 325 | 20240517 | 141200 | 46980951500 | 268500 | 268000 | 268500 | 268000 | 80 |
| 326 | 20240517 | 141100 | 46959499000 | 268500 | 268500 | 268500 | 268000 | 123 |
| 327 | 20240517 | 141000 | 46926516500 | 268500 | 268500 | 268500 | 268000 | 39 |
| 328 | 20240517 | 140900 | 46916059500 | 268000 | 268500 | 268500 | 268000 | 116 |
| 329 | 20240517 | 140800 | 46884946500 | 268500 | 267500 | 268500 | 267500 | 399 |
| 330 | 20240517 | 140700 | 46778000000 | 267500 | 267500 | 268000 | 267500 | 59 |
| 331 | 20240517 | 140600 | 46762213500 | 267500 | 267500 | 268000 | 267000 | 184 |
| 332 | 20240517 | 140500 | 46713003500 | 268000 | 267500 | 268000 | 267500 | 366 |
| 333 | 20240517 | 140400 | 46615092500 | 267500 | 267500 | 268000 | 267500 | 72 |
| 334 | 20240517 | 140300 | 46595823500 | 268000 | 267500 | 268000 | 267000 | 315 |
| 335 | 20240517 | 140200 | 46511559000 | 267500 | 267000 | 267500 | 267000 | 120 |
| 336 | 20240517 | 140100 | 46479514000 | 267000 | 267000 | 267500 | 267000 | 569 |
| 337 | 20240517 | 140000 | 46327531500 | 266500 | 266500 | 267000 | 266500 | 200 |
| 338 | 20240517 | 135900 | 46274205000 | 266500 | 266500 | 267000 | 266500 | 311 |
| 339 | 20240517 | 135800 | 46191300000 | 266500 | 267000 | 267000 | 266500 | 190 |
| 340 | 20240517 | 135700 | 46140649500 | 266500 | 266500 | 267000 | 266500 | 165 |
| 341 | 20240517 | 135600 | 46096647500 | 266500 | 267000 | 267500 | 266500 | 386 |
| 342 | 20240517 | 135500 | 45993595500 | 267000 | 267500 | 267500 | 267000 | 150 |
| 343 | 20240517 | 135400 | 45953535000 | 267000 | 267000 | 267500 | 267000 | 229 |
| 344 | 20240517 | 135300 | 45892380000 | 267500 | 267000 | 267500 | 267000 | 309 |
| 345 | 20240517 | 135200 | 45809866000 | 267000 | 267500 | 267500 | 267000 | 199 |
| 346 | 20240517 | 135100 | 45756723500 | 267500 | 267000 | 267500 | 267000 | 246 |
| 347 | 20240517 | 135000 | 45690987000 | 267000 | 267500 | 268000 | 267000 | 942 |
| 348 | 20240517 | 134900 | 45439376000 | 267500 | 268000 | 268000 | 267500 | 287 |
| 349 | 20240517 | 134800 | 45362568500 | 267500 | 267500 | 268000 | 267500 | 596 |
| 350 | 20240517 | 134700 | 45203121000 | 267500 | 267500 | 268000 | 267500 | 261 |
| 351 | 20240517 | 134600 | 45133279500 | 267500 | 267500 | 268000 | 267500 | 290 |
| 352 | 20240517 | 134500 | 45055692000 | 267500 | 267500 | 268000 | 267500 | 461 |
| 353 | 20240517 | 134400 | 44932347000 | 267500 | 268000 | 268000 | 267500 | 412 |
| 354 | 20240517 | 134300 | 44822118500 | 268000 | 267500 | 268000 | 267500 | 187 |
| 355 | 20240517 | 134200 | 44772029500 | 267500 | 268500 | 268500 | 267500 | 1697 |
| 356 | 20240517 | 134100 | 44317367500 | 268000 | 268500 | 268500 | 268000 | 93 |
| 357 | 20240517 | 134000 | 44292432000 | 268000 | 268000 | 268500 | 268000 | 198 |
| 358 | 20240517 | 133900 | 44239354000 | 268500 | 268000 | 268500 | 268000 | 100 |
| 359 | 20240517 | 133800 | 44212542000 | 268000 | 268500 | 268500 | 268000 | 131 |
| 360 | 20240517 | 133700 | 44177412500 | 268000 | 268500 | 268500 | 268000 | 165 |
| 361 | 20240517 | 133600 | 44133131500 | 268000 | 268000 | 268500 | 268000 | 76 |
| 362 | 20240517 | 133500 | 44112755500 | 268500 | 268000 | 268500 | 268000 | 91 |
| 363 | 20240517 | 133400 | 44088352000 | 268500 | 268500 | 269000 | 268000 | 73 |
| 364 | 20240517 | 133300 | 44068768500 | 268500 | 268500 | 269000 | 268500 | 237 |
| 365 | 20240517 | 133200 | 44005125500 | 268500 | 268500 | 268500 | 268000 | 238 |
| 366 | 20240517 | 133100 | 43941255500 | 268500 | 269000 | 269000 | 268000 | 69 |
| 367 | 20240517 | 133000 | 43922751000 | 269000 | 268500 | 269000 | 268500 | 627 |
| 368 | 20240517 | 132900 | 43754350500 | 268500 | 268500 | 269000 | 268500 | 164 |
| 369 | 20240517 | 132800 | 43710296500 | 268500 | 268500 | 269000 | 268500 | 144 |
| 370 | 20240517 | 132700 | 43671624000 | 268500 | 268500 | 269000 | 268500 | 103 |
| 371 | 20240517 | 132600 | 43643964500 | 269000 | 268500 | 269000 | 268500 | 99 |
| 372 | 20240517 | 132500 | 43617375000 | 269000 | 268500 | 269000 | 268500 | 103 |
| 373 | 20240517 | 132400 | 43589715000 | 269000 | 268500 | 269000 | 268500 | 130 |
| 374 | 20240517 | 132300 | 43554799500 | 268500 | 268500 | 269000 | 268500 | 127 |
| 375 | 20240517 | 132200 | 43520689500 | 269000 | 268000 | 269000 | 268000 | 263 |
| 376 | 20240517 | 132100 | 43450042500 | 268000 | 268500 | 268500 | 268000 | 118 |
| 377 | 20240517 | 132000 | 43418395000 | 268000 | 268500 | 268500 | 268000 | 397 |
| 378 | 20240517 | 131900 | 43311987500 | 268000 | 268000 | 268500 | 268000 | 199 |
| 379 | 20240517 | 131800 | 43258596500 | 268000 | 268000 | 268500 | 268000 | 229 |
| 380 | 20240517 | 131700 | 43197211500 | 268500 | 268500 | 268500 | 268000 | 344 |
| 381 | 20240517 | 131600 | 43104898500 | 268500 | 268000 | 269000 | 268000 | 142 |
| 382 | 20240517 | 131500 | 43066783000 | 268000 | 268500 | 269000 | 268000 | 438 |
| 383 | 20240517 | 131400 | 42949183500 | 268500 | 268000 | 269000 | 268000 | 143 |
| 384 | 20240517 | 131300 | 42910803000 | 268000 | 268000 | 269000 | 268000 | 280 |
| 385 | 20240517 | 131200 | 42835646000 | 268500 | 268500 | 268500 | 268000 | 100 |
| 386 | 20240517 | 131100 | 42808825000 | 268000 | 268500 | 268500 | 268000 | 179 |
| 387 | 20240517 | 131000 | 42760840000 | 268000 | 268000 | 268500 | 268000 | 288 |
| 388 | 20240517 | 130900 | 42683644000 | 268000 | 268000 | 268500 | 268000 | 172 |
| 389 | 20240517 | 130800 | 42637516000 | 268000 | 268000 | 268500 | 268000 | 125 |
| 390 | 20240517 | 130700 | 42604001500 | 268000 | 268000 | 268500 | 268000 | 104 |
| 391 | 20240517 | 130600 | 42576122000 | 268000 | 268500 | 268500 | 268000 | 190 |
| 392 | 20240517 | 130500 | 42525189000 | 268000 | 268000 | 268500 | 268000 | 404 |
| 393 | 20240517 | 130400 | 42416876000 | 268000 | 268500 | 268500 | 268000 | 316 |
| 394 | 20240517 | 130300 | 42332152500 | 268000 | 268500 | 268500 | 268000 | 259 |
| 395 | 20240517 | 130200 | 42262701000 | 268500 | 268500 | 269000 | 268000 | 762 |
| 396 | 20240517 | 130100 | 42058112000 | 268500 | 269000 | 269500 | 268500 | 1153 |
| 397 | 20240517 | 130000 | 41747981500 | 269000 | 269000 | 269000 | 268500 | 106 |
| 398 | 20240517 | 125900 | 41719503000 | 269000 | 268500 | 269000 | 268500 | 99 |
| 399 | 20240517 | 125800 | 41692912500 | 269000 | 269000 | 269000 | 268500 | 319 |
| 400 | 20240517 | 125700 | 41607133500 | 268500 | 268500 | 269000 | 268500 | 167 |
| 401 | 20240517 | 125600 | 41562250500 | 269000 | 268500 | 269000 | 268500 | 97 |
| 402 | 20240517 | 125500 | 41536188500 | 268500 | 268500 | 269000 | 268500 | 99 |
| 403 | 20240517 | 125400 | 41509592500 | 268500 | 268500 | 269000 | 268500 | 27 |
| 404 | 20240517 | 125300 | 41502342500 | 268500 | 269000 | 269000 | 268500 | 122 |
| 405 | 20240517 | 125200 | 41469560500 | 268500 | 269000 | 269000 | 268500 | 68 |
| 406 | 20240517 | 125100 | 41451276000 | 268500 | 268500 | 269000 | 268500 | 139 |
| 407 | 20240517 | 125000 | 41413952500 | 269000 | 269000 | 269000 | 268500 | 72 |
| 408 | 20240517 | 124900 | 41394611000 | 269000 | 269000 | 269000 | 268500 | 91 |
| 409 | 20240517 | 124800 | 41370164000 | 268500 | 268500 | 269000 | 268500 | 315 |
| 410 | 20240517 | 124700 | 41285567500 | 268500 | 269000 | 269000 | 268500 | 91 |
| 411 | 20240517 | 124600 | 41261122500 | 268500 | 269000 | 269000 | 268500 | 45 |
| 412 | 20240517 | 124500 | 41249026500 | 268500 | 269000 | 269000 | 268500 | 118 |
| 413 | 20240517 | 124400 | 41217320000 | 268500 | 268500 | 269000 | 268500 | 96 |
| 414 | 20240517 | 124300 | 41191539000 | 268500 | 269500 | 269500 | 268500 | 216 |
| 415 | 20240517 | 124200 | 41133433500 | 269000 | 269500 | 269500 | 269000 | 55 |
| 416 | 20240517 | 124100 | 41118631000 | 269000 | 269000 | 269500 | 269000 | 98 |
| 417 | 20240517 | 124000 | 41092265000 | 269500 | 269500 | 269500 | 269000 | 137 |
| 418 | 20240517 | 123900 | 41055351000 | 268500 | 269000 | 269500 | 268500 | 179 |
| 419 | 20240517 | 123800 | 41007216500 | 269000 | 269500 | 269500 | 269000 | 78 |
| 420 | 20240517 | 123700 | 40986228500 | 269000 | 269000 | 269500 | 269000 | 78 |
| 421 | 20240517 | 123600 | 40965244500 | 269500 | 269000 | 269500 | 269000 | 52 |
| 422 | 20240517 | 123500 | 40951247000 | 269500 | 269500 | 269500 | 269000 | 355 |
| 423 | 20240517 | 123400 | 40855656500 | 269500 | 269000 | 269500 | 269000 | 88 |
| 424 | 20240517 | 123300 | 40831980500 | 269000 | 270000 | 270000 | 269000 | 927 |
| 425 | 20240517 | 123200 | 40582149500 | 270000 | 270000 | 270000 | 269500 | 120 |
| 426 | 20240517 | 123100 | 40549785500 | 270000 | 270000 | 270000 | 269500 | 41 |
| 427 | 20240517 | 123000 | 40538726500 | 270000 | 270000 | 270000 | 269500 | 76 |
| 428 | 20240517 | 122900 | 40518224000 | 270000 | 270000 | 270000 | 269500 | 79 |
| 429 | 20240517 | 122800 | 40496925500 | 270000 | 269500 | 270000 | 269500 | 41 |
| 430 | 20240517 | 122700 | 40485867500 | 269500 | 270000 | 270000 | 269500 | 90 |
| 431 | 20240517 | 122600 | 40461580000 | 270000 | 269500 | 270000 | 269500 | 134 |
| 432 | 20240517 | 122500 | 40425427000 | 269500 | 269500 | 270000 | 269500 | 66 |
| 433 | 20240517 | 122400 | 40407621500 | 269500 | 269500 | 270000 | 269500 | 359 |
| 434 | 20240517 | 122300 | 40310863000 | 269000 | 269500 | 269500 | 269000 | 100 |
| 435 | 20240517 | 122200 | 40283945000 | 269000 | 269500 | 269500 | 269000 | 46 |
| 436 | 20240517 | 122100 | 40271557500 | 269000 | 269500 | 269500 | 269000 | 35 |
| 437 | 20240517 | 122000 | 40262140000 | 269500 | 269500 | 269500 | 269000 | 63 |
| 438 | 20240517 | 121900 | 40245168500 | 269500 | 269000 | 269500 | 268500 | 454 |
| 439 | 20240517 | 121800 | 40122993500 | 269000 | 269000 | 269000 | 268500 | 115 |
| 440 | 20240517 | 121700 | 40092069500 | 269000 | 269000 | 269000 | 268500 | 84 |
| 441 | 20240517 | 121600 | 40069485500 | 269000 | 268500 | 269000 | 268500 | 51 |
| 442 | 20240517 | 121500 | 40055784500 | 269000 | 268500 | 269000 | 268500 | 56 |
| 443 | 20240517 | 121400 | 40040741500 | 268500 | 268500 | 269000 | 268500 | 58 |
| 444 | 20240517 | 121300 | 40025161500 | 268500 | 268500 | 269000 | 268500 | 86 |
| 445 | 20240517 | 121200 | 40002063500 | 268500 | 269000 | 269000 | 268500 | 34 |
| 446 | 20240517 | 121100 | 39992927500 | 269000 | 268500 | 269000 | 268500 | 60 |
| 447 | 20240517 | 121000 | 39976811000 | 269000 | 269000 | 269000 | 268500 | 55 |
| 448 | 20240517 | 120900 | 39962030500 | 269000 | 269000 | 269000 | 268500 | 160 |
| 449 | 20240517 | 120800 | 39919017000 | 268500 | 268500 | 269000 | 268500 | 128 |
| 450 | 20240517 | 120700 | 39884642500 | 268500 | 268500 | 269000 | 268500 | 323 |
| 451 | 20240517 | 120600 | 39797916500 | 269000 | 268500 | 269000 | 268500 | 114 |
| 452 | 20240517 | 120500 | 39767286000 | 269000 | 268500 | 269000 | 268500 | 168 |
| 453 | 20240517 | 120400 | 39722174500 | 268500 | 268500 | 269000 | 268500 | 45 |
| 454 | 20240517 | 120300 | 39710088500 | 268500 | 269000 | 269000 | 268500 | 69 |
| 455 | 20240517 | 120200 | 39691538500 | 269000 | 268500 | 269000 | 268500 | 70 |
| 456 | 20240517 | 120100 | 39672739000 | 269000 | 269500 | 269500 | 268500 | 59 |
| 457 | 20240517 | 120000 | 39656868500 | 269000 | 269000 | 269500 | 269000 | 73 |
| 458 | 20240517 | 115900 | 39637223000 | 269000 | 269500 | 269500 | 269000 | 161 |
| 459 | 20240517 | 115800 | 39593898000 | 269000 | 269500 | 269500 | 269000 | 71 |
| 460 | 20240517 | 115700 | 39574788000 | 269500 | 269500 | 269500 | 269000 | 152 |
| 461 | 20240517 | 115600 | 39533840000 | 269500 | 269000 | 269500 | 269000 | 44 |
| 462 | 20240517 | 115500 | 39521998500 | 269000 | 269000 | 269500 | 269000 | 45 |
| 463 | 20240517 | 115400 | 39509888500 | 269500 | 269000 | 269500 | 269000 | 47 |
| 464 | 20240517 | 115300 | 39497240000 | 269500 | 269000 | 269500 | 268500 | 56 |
| 465 | 20240517 | 115200 | 39482176500 | 268500 | 269000 | 269500 | 268500 | 144 |
| 466 | 20240517 | 115100 | 39443453000 | 268500 | 268500 | 269500 | 268500 | 69 |
| 467 | 20240517 | 115000 | 39424902000 | 269000 | 268500 | 269000 | 268500 | 86 |
| 468 | 20240517 | 114900 | 39401783000 | 268500 | 269500 | 269500 | 268500 | 106 |
| 469 | 20240517 | 114800 | 39373304500 | 269000 | 269000 | 269000 | 268500 | 89 |
| 470 | 20240517 | 114700 | 39349386000 | 268500 | 268500 | 269000 | 268500 | 268 |
| 471 | 20240517 | 114600 | 39277329000 | 269000 | 268500 | 269000 | 268500 | 96 |
| 472 | 20240517 | 114500 | 39251543000 | 269000 | 269000 | 269000 | 268500 | 128 |
| 473 | 20240517 | 114400 | 39217164500 | 268500 | 268500 | 269000 | 268500 | 73 |
| 474 | 20240517 | 114300 | 39197549500 | 268500 | 268500 | 269000 | 268500 | 73 |
| 475 | 20240517 | 114200 | 39177944000 | 269000 | 268500 | 269000 | 268500 | 57 |
| 476 | 20240517 | 114100 | 39162632000 | 268500 | 269000 | 269000 | 268500 | 80 |
| 477 | 20240517 | 114000 | 39141145500 | 269000 | 268500 | 269000 | 268500 | 52 |
| 478 | 20240517 | 113900 | 39127176000 | 269000 | 268500 | 269000 | 268500 | 86 |
| 479 | 20240517 | 113800 | 39104081000 | 268500 | 269000 | 269000 | 268000 | 241 |
| 480 | 20240517 | 113700 | 39039393000 | 268500 | 269000 | 269000 | 268500 | 217 |
| 481 | 20240517 | 113600 | 38981126500 | 268500 | 269000 | 269000 | 268500 | 52 |
| 482 | 20240517 | 113500 | 38967164000 | 269000 | 268500 | 269000 | 268500 | 202 |
| 483 | 20240517 | 113400 | 38912898000 | 269000 | 268500 | 269000 | 268500 | 60 |
| 484 | 20240517 | 113300 | 38896784000 | 268500 | 268500 | 269000 | 268500 | 104 |
| 485 | 20240517 | 113200 | 38868859000 | 268500 | 269000 | 269500 | 268500 | 387 |
| 486 | 20240517 | 113100 | 38764776500 | 269500 | 269000 | 269500 | 269000 | 125 |
| 487 | 20240517 | 113000 | 38731129000 | 269500 | 270000 | 270000 | 269000 | 1030 |
| 488 | 20240517 | 112900 | 38453586500 | 269500 | 270000 | 270000 | 269500 | 111 |
| 489 | 20240517 | 112800 | 38423637500 | 270000 | 269500 | 270000 | 269500 | 87 |
| 490 | 20240517 | 112700 | 38400189500 | 269500 | 269500 | 270000 | 269500 | 37 |
| 491 | 20240517 | 112600 | 38390215500 | 269500 | 269500 | 270500 | 269500 | 133 |
| 492 | 20240517 | 112500 | 38354303000 | 269500 | 270000 | 270000 | 269500 | 133 |
| 493 | 20240517 | 112400 | 38318403000 | 270000 | 269500 | 270000 | 269500 | 360 |
| 494 | 20240517 | 112300 | 38221221000 | 269500 | 270000 | 270500 | 269500 | 307 |
| 495 | 20240517 | 112200 | 38138333500 | 270000 | 270000 | 270500 | 270000 | 63 |
| 496 | 20240517 | 112100 | 38121318000 | 270000 | 270500 | 270500 | 270000 | 39 |
| 497 | 20240517 | 112000 | 38110781500 | 270500 | 270000 | 270500 | 269500 | 559 |
| 498 | 20240517 | 111900 | 37959840000 | 270000 | 270000 | 271000 | 270000 | 371 |
| 499 | 20240517 | 111800 | 37859530500 | 270000 | 270000 | 270500 | 269500 | 276 |
| 500 | 20240517 | 111700 | 37785009500 | 270000 | 270000 | 270000 | 269500 | 170 |
| 501 | 20240517 | 111600 | 37739135500 | 269500 | 270000 | 270500 | 269500 | 285 |
| 502 | 20240517 | 111500 | 37662200000 | 270000 | 269500 | 270000 | 269500 | 132 |
| 503 | 20240517 | 111400 | 37626572500 | 269500 | 269000 | 269500 | 268500 | 1924 |
| 504 | 20240517 | 111300 | 37108963500 | 268500 | 268500 | 269000 | 268500 | 184 |
| 505 | 20240517 | 111200 | 37059557000 | 268500 | 268500 | 269000 | 268500 | 208 |
| 506 | 20240517 | 111100 | 37003688500 | 269000 | 268500 | 269000 | 268500 | 139 |
| 507 | 20240517 | 111000 | 36966361000 | 268500 | 268500 | 269000 | 268500 | 150 |
| 508 | 20240517 | 110900 | 36926069000 | 268500 | 268500 | 269000 | 268500 | 133 |
| 509 | 20240517 | 110800 | 36890352500 | 268500 | 269000 | 269000 | 268500 | 220 |
| 510 | 20240517 | 110700 | 36831279000 | 268500 | 269000 | 269500 | 268500 | 291 |
| 511 | 20240517 | 110600 | 36753011500 | 269000 | 268500 | 269500 | 268500 | 334 |
| 512 | 20240517 | 110500 | 36663192000 | 268500 | 268500 | 269000 | 268500 | 554 |
| 513 | 20240517 | 110400 | 36514378500 | 268500 | 269500 | 269500 | 268000 | 1212 |
| 514 | 20240517 | 110300 | 36188819500 | 269000 | 269000 | 269500 | 269000 | 275 |
| 515 | 20240517 | 110200 | 36114835500 | 269000 | 269500 | 269500 | 269000 | 160 |
| 516 | 20240517 | 110100 | 36071780500 | 269000 | 269000 | 269500 | 269000 | 162 |
| 517 | 20240517 | 110000 | 36028159000 | 269500 | 269000 | 269500 | 269000 | 198 |
| 518 | 20240517 | 105900 | 35974885000 | 269000 | 269500 | 269500 | 269000 | 24 |
| 519 | 20240517 | 105800 | 35968419500 | 269500 | 269000 | 269500 | 269000 | 90 |
| 520 | 20240517 | 105700 | 35944194000 | 269000 | 269000 | 269500 | 269000 | 154 |
| 521 | 20240517 | 105600 | 35902763000 | 269000 | 269000 | 269500 | 269000 | 1188 |
| 522 | 20240517 | 105500 | 35583164000 | 269000 | 269000 | 269500 | 269000 | 725 |
| 523 | 20240517 | 105400 | 35388085500 | 269000 | 269500 | 269500 | 269000 | 286 |
| 524 | 20240517 | 105300 | 35311091000 | 269500 | 270500 | 270500 | 269000 | 2556 |
| 525 | 20240517 | 105200 | 34621394500 | 270500 | 270000 | 270500 | 270000 | 193 |
| 526 | 20240517 | 105100 | 34569261000 | 270000 | 270500 | 271000 | 270000 | 313 |
| 527 | 20240517 | 105000 | 34484601000 | 270500 | 270500 | 271000 | 270500 | 354 |
| 528 | 20240517 | 104900 | 34388818000 | 270500 | 270500 | 271000 | 270500 | 101 |
| 529 | 20240517 | 104800 | 34361470500 | 271000 | 271000 | 271000 | 270500 | 149 |
| 530 | 20240517 | 104700 | 34321163500 | 271000 | 270500 | 271000 | 270500 | 69 |
| 531 | 20240517 | 104600 | 34302495000 | 270500 | 270500 | 271000 | 270500 | 195 |
| 532 | 20240517 | 104500 | 34249718500 | 270500 | 270500 | 271000 | 270500 | 84 |
| 533 | 20240517 | 104400 | 34226985500 | 270500 | 270500 | 271000 | 270500 | 104 |
| 534 | 20240517 | 104300 | 34198851000 | 270500 | 270500 | 271000 | 270500 | 68 |
| 535 | 20240517 | 104200 | 34180449500 | 270500 | 271000 | 271000 | 270500 | 243 |
| 536 | 20240517 | 104100 | 34114706000 | 270500 | 271000 | 271500 | 270500 | 1733 |
| 537 | 20240517 | 104000 | 33645163000 | 271500 | 271500 | 271500 | 271000 | 409 |
| 538 | 20240517 | 103900 | 33534229000 | 272000 | 271500 | 272000 | 271500 | 354 |
| 539 | 20240517 | 103800 | 33438104000 | 271500 | 272000 | 272000 | 271500 | 58 |
| 540 | 20240517 | 103700 | 33422348000 | 271500 | 271500 | 271500 | 271000 | 126 |
| 541 | 20240517 | 103600 | 33388144500 | 271500 | 271500 | 272000 | 271000 | 286 |
| 542 | 20240517 | 103500 | 33310496500 | 271500 | 271000 | 271500 | 271000 | 306 |
| 543 | 20240517 | 103400 | 33227420000 | 271500 | 271500 | 272000 | 271000 | 559 |
| 544 | 20240517 | 103300 | 33075642500 | 272000 | 271500 | 272000 | 271500 | 490 |
| 545 | 20240517 | 103200 | 32942374500 | 271500 | 271500 | 272000 | 271500 | 156 |
| 546 | 20240517 | 103100 | 32900012500 | 272000 | 271500 | 272000 | 271000 | 846 |
| 547 | 20240517 | 103000 | 32670335500 | 271000 | 271000 | 271500 | 271000 | 568 |
| 548 | 20240517 | 102900 | 32516364500 | 271500 | 271500 | 271500 | 271000 | 93 |
| 549 | 20240517 | 102800 | 32491139000 | 271500 | 271500 | 271500 | 271000 | 127 |
| 550 | 20240517 | 102700 | 32456701500 | 271500 | 271500 | 271500 | 271000 | 148 |
| 551 | 20240517 | 102600 | 32416527500 | 271000 | 270500 | 271000 | 270000 | 1143 |
| 552 | 20240517 | 102500 | 32107310500 | 270500 | 270500 | 271000 | 270500 | 852 |
| 553 | 20240517 | 102400 | 31876821000 | 271000 | 271000 | 271000 | 270500 | 549 |
| 554 | 20240517 | 102300 | 31728180000 | 271000 | 271000 | 271500 | 271000 | 833 |
| 555 | 20240517 | 102200 | 31502398000 | 271500 | 271500 | 272000 | 271000 | 437 |
| 556 | 20240517 | 102100 | 31383842500 | 271500 | 272000 | 272000 | 271500 | 358 |
| 557 | 20240517 | 102000 | 31286634500 | 271500 | 271500 | 272000 | 271500 | 146 |
| 558 | 20240517 | 101900 | 31246987000 | 271500 | 271500 | 272000 | 271500 | 329 |
| 559 | 20240517 | 101800 | 31157621000 | 271500 | 272000 | 272000 | 271000 | 177 |
| 560 | 20240517 | 101700 | 31109567000 | 271000 | 272000 | 272000 | 271000 | 1385 |
| 561 | 20240517 | 101600 | 30733482000 | 272000 | 272000 | 272000 | 271500 | 178 |
| 562 | 20240517 | 101500 | 30685094500 | 271500 | 271500 | 272000 | 271500 | 314 |
| 563 | 20240517 | 101400 | 30599774000 | 272000 | 271500 | 272000 | 271500 | 333 |
| 564 | 20240517 | 101300 | 30509269000 | 272000 | 271000 | 272000 | 271000 | 425 |
| 565 | 20240517 | 101200 | 30393803000 | 271000 | 271000 | 271500 | 271000 | 832 |
| 566 | 20240517 | 101100 | 30168193500 | 271000 | 271500 | 272000 | 271000 | 497 |
| 567 | 20240517 | 101000 | 30033239500 | 271500 | 272000 | 272500 | 271500 | 1073 |
| 568 | 20240517 | 100900 | 29741518500 | 272000 | 272500 | 272500 | 272000 | 645 |
| 569 | 20240517 | 100800 | 29566039000 | 272000 | 272000 | 272500 | 272000 | 423 |
| 570 | 20240517 | 100700 | 29450949500 | 272000 | 273000 | 273000 | 272000 | 1305 |
| 571 | 20240517 | 100600 | 29095321000 | 273000 | 273000 | 273500 | 272500 | 1499 |
| 572 | 20240517 | 100500 | 28686134000 | 273000 | 273000 | 273500 | 273000 | 293 |
| 573 | 20240517 | 100400 | 28606073000 | 273500 | 273500 | 273500 | 273000 | 321 |
| 574 | 20240517 | 100300 | 28518314000 | 273500 | 273500 | 273500 | 273000 | 224 |
| 575 | 20240517 | 100200 | 28457087500 | 273500 | 273000 | 273500 | 273000 | 1908 |
| 576 | 20240517 | 100100 | 27935462500 | 272500 | 272500 | 273000 | 272500 | 611 |
| 577 | 20240517 | 100000 | 27768826000 | 272500 | 273500 | 274000 | 272500 | 3345 |
| 578 | 20240517 | 095900 | 26854732500 | 273500 | 272000 | 273500 | 272000 | 7057 |
| 579 | 20240517 | 095800 | 24930881000 | 272000 | 271000 | 272000 | 270500 | 6006 |
| 580 | 20240517 | 095700 | 23300850000 | 271000 | 271000 | 271000 | 270500 | 261 |
| 581 | 20240517 | 095600 | 23230152500 | 270500 | 270500 | 271000 | 270500 | 144 |
| 582 | 20240517 | 095500 | 23191169000 | 270500 | 270500 | 270500 | 270000 | 1186 |
| 583 | 20240517 | 095400 | 22870364500 | 270500 | 270000 | 270500 | 270000 | 166 |
| 584 | 20240517 | 095300 | 22825481000 | 270500 | 270500 | 270500 | 270000 | 516 |
| 585 | 20240517 | 095200 | 22685927000 | 270500 | 270500 | 270500 | 270000 | 154 |
| 586 | 20240517 | 095100 | 22644289000 | 270500 | 270500 | 271000 | 270000 | 456 |
| 587 | 20240517 | 095000 | 22520890000 | 270000 | 270000 | 271000 | 270000 | 1168 |
| 588 | 20240517 | 094900 | 22204946500 | 270500 | 270500 | 270500 | 269500 | 1547 |
| 589 | 20240517 | 094800 | 21786896500 | 271000 | 270500 | 271000 | 270500 | 412 |
| 590 | 20240517 | 094700 | 21675376500 | 270500 | 270500 | 271000 | 270000 | 655 |
| 591 | 20240517 | 094600 | 21498153500 | 270500 | 270500 | 271000 | 270000 | 486 |
| 592 | 20240517 | 094500 | 21366703000 | 270500 | 270000 | 271000 | 270000 | 1581 |
| 593 | 20240517 | 094400 | 20939329000 | 270500 | 270000 | 270500 | 269500 | 1038 |
| 594 | 20240517 | 094300 | 20659017500 | 270000 | 270000 | 270000 | 269500 | 143 |
| 595 | 20240517 | 094200 | 20620432000 | 270000 | 269500 | 270000 | 269500 | 251 |
| 596 | 20240517 | 094100 | 20552686500 | 270000 | 270000 | 270000 | 269500 | 290 |
| 597 | 20240517 | 094000 | 20474518500 | 269500 | 270000 | 270500 | 269500 | 1401 |
| 598 | 20240517 | 093900 | 20096836500 | 270000 | 270000 | 270000 | 269500 | 453 |
| 599 | 20240517 | 093800 | 19974529500 | 270000 | 270000 | 270000 | 269500 | 734 |
| 600 | 20240517 | 093700 | 19776433500 | 270000 | 270000 | 270000 | 269500 | 816 |
| 601 | 20240517 | 093600 | 19556408000 | 268500 | 268500 | 270000 | 268000 | 3303 |
| 602 | 20240517 | 093500 | 18666909500 | 268500 | 268500 | 268500 | 268000 | 238 |
| 603 | 20240517 | 093400 | 18603009500 | 268500 | 268000 | 268500 | 267500 | 518 |
| 604 | 20240517 | 093300 | 18464248500 | 268000 | 268000 | 268000 | 267500 | 591 |
| 605 | 20240517 | 093200 | 18305874000 | 268000 | 266500 | 268000 | 266500 | 106 |
| 606 | 20240517 | 093100 | 18277520000 | 268000 | 267000 | 268000 | 266000 | 1301 |
| 607 | 20240517 | 093000 | 17930263000 | 266500 | 266500 | 267000 | 266000 | 476 |
| 608 | 20240517 | 092900 | 17803389000 | 266500 | 266500 | 267000 | 266500 | 607 |
| 609 | 20240517 | 092800 | 17641588000 | 266500 | 267000 | 267500 | 266500 | 1494 |
| 610 | 20240517 | 092700 | 17242832500 | 267000 | 267500 | 267500 | 267000 | 140 |
| 611 | 20240517 | 092600 | 17205399000 | 267500 | 267500 | 267500 | 267000 | 704 |
| 612 | 20240517 | 092500 | 17017320000 | 267500 | 268500 | 268500 | 267500 | 1136 |
| 613 | 20240517 | 092400 | 16713098000 | 268500 | 268000 | 268500 | 267500 | 470 |
| 614 | 20240517 | 092300 | 16587161500 | 268000 | 267500 | 268000 | 267000 | 513 |
| 615 | 20240517 | 092200 | 16449873000 | 267500 | 268000 | 268500 | 267000 | 1769 |
| 616 | 20240517 | 092100 | 15975926500 | 268000 | 268000 | 268500 | 267500 | 669 |
| 617 | 20240517 | 092000 | 15796623500 | 267500 | 267500 | 268000 | 267000 | 1938 |
| 618 | 20240517 | 091900 | 15278064000 | 268000 | 267500 | 268000 | 266500 | 1141 |
| 619 | 20240517 | 091800 | 14973172500 | 267500 | 267000 | 268000 | 266500 | 1800 |
| 620 | 20240517 | 091700 | 14492318500 | 267000 | 266000 | 267000 | 265500 | 2374 |
| 621 | 20240517 | 091600 | 13860069500 | 266000 | 265500 | 266000 | 265000 | 2105 |
| 622 | 20240517 | 091500 | 13300882500 | 265500 | 264500 | 266500 | 264500 | 3756 |
| 623 | 20240517 | 091400 | 12304273500 | 265000 | 265000 | 265000 | 264500 | 1248 |
| 624 | 20240517 | 091300 | 11973592500 | 264500 | 263500 | 265000 | 263500 | 2530 |
| 625 | 20240517 | 091200 | 11304975000 | 264000 | 263500 | 264000 | 263000 | 721 |
| 626 | 20240517 | 091100 | 11114902500 | 263500 | 264000 | 264000 | 263000 | 2891 |
| 627 | 20240517 | 091000 | 10353636500 | 263500 | 263500 | 264000 | 262000 | 6267 |
| 628 | 20240517 | 090900 | 8706352500 | 263500 | 264500 | 264500 | 263000 | 1911 |
| 629 | 20240517 | 090800 | 8202200500 | 264500 | 265500 | 265500 | 264500 | 1307 |
| 630 | 20240517 | 090700 | 7856017500 | 265500 | 263500 | 265500 | 263500 | 3965 |
| 631 | 20240517 | 090600 | 6808840500 | 263500 | 265500 | 266000 | 263500 | 4020 |
| 632 | 20240517 | 090500 | 5746255000 | 266000 | 266500 | 267000 | 265500 | 2911 |
| 633 | 20240517 | 090400 | 4971660500 | 267000 | 269000 | 269000 | 266000 | 4140 |
| 634 | 20240517 | 090300 | 3864721000 | 269000 | 268000 | 269500 | 267500 | 1050 |
| 635 | 20240517 | 090200 | 3582436500 | 268000 | 267500 | 269000 | 267000 | 869 |
| 636 | 20240517 | 090100 | 3349700500 | 267500 | 268000 | 268500 | 267000 | 3120 |
| 637 | 20240517 | 090000 | 2515284000 | 267000 | 269500 | 270000 | 267000 | 8785 |