36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 3 | 20240513 | 192000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20240513 | 191900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20240513 | 191800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20240513 | 191700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20240513 | 191600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20240513 | 191500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20240513 | 191400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20240513 | 191300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20240513 | 191200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20240513 | 191100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20240513 | 191000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20240513 | 190900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20240513 | 190800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20240513 | 190700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20240513 | 190600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20240513 | 190500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20240513 | 190400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20240513 | 190300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20240513 | 190200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20240513 | 190100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20240513 | 190000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20240513 | 185900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20240513 | 185800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20240513 | 185700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20240513 | 185600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20240513 | 185500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20240513 | 185400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20240513 | 185300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20240513 | 185200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20240513 | 185100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 33 | 20240513 | 185000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20240513 | 184900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20240513 | 184800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20240513 | 184700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20240513 | 184600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20240513 | 184500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20240513 | 184400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20240513 | 184300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20240513 | 184200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20240513 | 184100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20240513 | 184000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20240513 | 183900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20240513 | 183800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20240513 | 183700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20240513 | 183600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20240513 | 183500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20240513 | 183400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20240513 | 183300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20240513 | 183200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20240513 | 183100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20240513 | 183000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20240513 | 182900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20240513 | 182800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20240513 | 182700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20240513 | 182600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20240513 | 182500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20240513 | 182400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20240513 | 182300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20240513 | 182200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20240513 | 182100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 63 | 20240513 | 182000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20240513 | 181900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20240513 | 181800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20240513 | 181700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20240513 | 181600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20240513 | 181500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20240513 | 181400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20240513 | 181300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20240513 | 181200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20240513 | 181100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20240513 | 181000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20240513 | 180900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20240513 | 180800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20240513 | 180700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20240513 | 180600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20240513 | 180500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20240513 | 180400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20240513 | 180300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20240513 | 180200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20240513 | 180100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20240513 | 180000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20240513 | 175900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20240513 | 175800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20240513 | 175700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20240513 | 175600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20240513 | 175500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20240513 | 175400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20240513 | 175300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20240513 | 175200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20240513 | 175100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 93 | 20240513 | 175000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20240513 | 174900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20240513 | 174800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20240513 | 174700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20240513 | 174600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20240513 | 174500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20240513 | 174400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20240513 | 174300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20240513 | 174200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20240513 | 174100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20240513 | 174000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20240513 | 173900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20240513 | 173800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20240513 | 173700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20240513 | 173600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20240513 | 173500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20240513 | 173400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20240513 | 173300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20240513 | 173200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20240513 | 173100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20240513 | 173000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20240513 | 172900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20240513 | 172800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20240513 | 172700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20240513 | 172600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20240513 | 172500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20240513 | 172400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20240513 | 172300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20240513 | 172200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20240513 | 172100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 123 | 20240513 | 172000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20240513 | 171900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20240513 | 171800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20240513 | 171700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20240513 | 171600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20240513 | 171500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20240513 | 171400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20240513 | 171300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20240513 | 171200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20240513 | 171100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20240513 | 171000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20240513 | 170900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20240513 | 170800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20240513 | 170700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20240513 | 170600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20240513 | 170500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20240513 | 170400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20240513 | 170300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20240513 | 170200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20240513 | 170100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20240513 | 170000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20240513 | 165900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20240513 | 165800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20240513 | 165700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20240513 | 165600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20240513 | 165500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20240513 | 165400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20240513 | 165300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20240513 | 165200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20240513 | 165100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 153 | 20240513 | 165000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20240513 | 164900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20240513 | 164800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20240513 | 164700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20240513 | 164600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20240513 | 164500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20240513 | 164400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20240513 | 164300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20240513 | 164200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20240513 | 164100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20240513 | 164000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20240513 | 163900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20240513 | 163800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20240513 | 163700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20240513 | 163600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20240513 | 163500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20240513 | 163400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20240513 | 163300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20240513 | 163200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20240513 | 163100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20240513 | 163000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20240513 | 162900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20240513 | 162800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20240513 | 162700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20240513 | 162600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20240513 | 162500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20240513 | 162400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20240513 | 162300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20240513 | 162200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20240513 | 162100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 183 | 20240513 | 162000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20240513 | 161900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20240513 | 161800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20240513 | 161700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20240513 | 161600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20240513 | 161500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20240513 | 161400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20240513 | 161300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20240513 | 161200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20240513 | 161100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20240513 | 161000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20240513 | 160900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20240513 | 160800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20240513 | 160700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20240513 | 160600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20240513 | 160500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20240513 | 160400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20240513 | 160300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20240513 | 160200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20240513 | 160100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20240513 | 160000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20240513 | 155900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20240513 | 155800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20240513 | 155700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20240513 | 155600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20240513 | 155500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20240513 | 155400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20240513 | 155300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20240513 | 155200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20240513 | 155100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 213 | 20240513 | 155000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20240513 | 154900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20240513 | 154800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20240513 | 154700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20240513 | 154600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20240513 | 154500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20240513 | 154400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20240513 | 154300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20240513 | 154200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20240513 | 154100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20240513 | 154000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20240513 | 153900 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20240513 | 153800 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20240513 | 153700 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20240513 | 153600 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20240513 | 153500 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20240513 | 153400 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20240513 | 153300 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20240513 | 153200 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20240513 | 153100 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 233 | 20240513 | 153000 | 50301364500 | 221000 | 221000 | 221000 | 221000 | 2166 |
| 234 | 20240513 | 152900 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 235 | 20240513 | 152800 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 236 | 20240513 | 152700 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 237 | 20240513 | 152600 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 238 | 20240513 | 152500 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 239 | 20240513 | 152400 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 240 | 20240513 | 152300 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 241 | 20240513 | 152200 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 242 | 20240513 | 152100 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 243 | 20240513 | 152000 | 49822678500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 244 | 20240513 | 151900 | 49822678500 | 220500 | 220000 | 220500 | 219500 | 1122 |
| 245 | 20240513 | 151800 | 49575784500 | 220500 | 220000 | 220500 | 220000 | 612 |
| 246 | 20240513 | 151700 | 49441120500 | 220500 | 220500 | 221000 | 220000 | 637 |
| 247 | 20240513 | 151600 | 49300644500 | 220500 | 219500 | 221000 | 219500 | 2972 |
| 248 | 20240513 | 151500 | 48646578500 | 220000 | 219500 | 220000 | 219000 | 965 |
| 249 | 20240513 | 151400 | 48434957000 | 219000 | 219500 | 220000 | 219000 | 789 |
| 250 | 20240513 | 151300 | 48261947000 | 220000 | 219500 | 220000 | 219000 | 849 |
| 251 | 20240513 | 151200 | 48075568000 | 219500 | 220000 | 220000 | 219000 | 1587 |
| 252 | 20240513 | 151100 | 47727090000 | 219500 | 220000 | 220000 | 219500 | 568 |
| 253 | 20240513 | 151000 | 47602232500 | 219500 | 220000 | 220000 | 219000 | 586 |
| 254 | 20240513 | 150900 | 47473536000 | 219500 | 219500 | 220000 | 219500 | 855 |
| 255 | 20240513 | 150800 | 47285607000 | 219500 | 220000 | 220000 | 219500 | 410 |
| 256 | 20240513 | 150700 | 47195537500 | 220000 | 219500 | 220000 | 219500 | 637 |
| 257 | 20240513 | 150600 | 47055594500 | 220000 | 219500 | 220000 | 219500 | 276 |
| 258 | 20240513 | 150500 | 46994916000 | 219500 | 220000 | 220000 | 219000 | 698 |
| 259 | 20240513 | 150400 | 46841660500 | 220000 | 220000 | 220000 | 219000 | 534 |
| 260 | 20240513 | 150300 | 46724338000 | 220500 | 219500 | 220500 | 219500 | 1428 |
| 261 | 20240513 | 150200 | 46410166500 | 220000 | 219500 | 220500 | 219000 | 2446 |
| 262 | 20240513 | 150100 | 45873408000 | 220000 | 220000 | 220500 | 219500 | 790 |
| 263 | 20240513 | 150000 | 45699568000 | 220000 | 219500 | 220500 | 219500 | 847 |
| 264 | 20240513 | 145900 | 45513212000 | 219500 | 220000 | 220000 | 219000 | 534 |
| 265 | 20240513 | 145800 | 45395934500 | 219500 | 220000 | 220000 | 219000 | 848 |
| 266 | 20240513 | 145700 | 45209664500 | 220000 | 219500 | 220000 | 219500 | 690 |
| 267 | 20240513 | 145600 | 45058084500 | 219500 | 219500 | 220000 | 219500 | 582 |
| 268 | 20240513 | 145500 | 44930221000 | 219500 | 219500 | 220000 | 219000 | 802 |
| 269 | 20240513 | 145400 | 44754283500 | 219500 | 219500 | 220000 | 219000 | 675 |
| 270 | 20240513 | 145300 | 44606041500 | 220000 | 219500 | 220000 | 219000 | 566 |
| 271 | 20240513 | 145200 | 44481712500 | 219500 | 219000 | 220000 | 219000 | 395 |
| 272 | 20240513 | 145100 | 44395114500 | 219000 | 219500 | 220500 | 219000 | 634 |
| 273 | 20240513 | 145000 | 44255929000 | 220000 | 219500 | 220000 | 219000 | 1041 |
| 274 | 20240513 | 144900 | 44027364500 | 219000 | 219500 | 220000 | 219000 | 390 |
| 275 | 20240513 | 144800 | 43941847000 | 219500 | 219500 | 220000 | 219000 | 443 |
| 276 | 20240513 | 144700 | 43844659500 | 219000 | 219000 | 220000 | 219000 | 456 |
| 277 | 20240513 | 144600 | 43744613000 | 219000 | 219500 | 220000 | 219000 | 557 |
| 278 | 20240513 | 144500 | 43622336500 | 219500 | 220000 | 220000 | 219000 | 614 |
| 279 | 20240513 | 144400 | 43487497500 | 220000 | 219500 | 220000 | 219500 | 321 |
| 280 | 20240513 | 144300 | 43416947500 | 219500 | 220000 | 220000 | 219500 | 551 |
| 281 | 20240513 | 144200 | 43295929500 | 219500 | 219500 | 220500 | 219500 | 682 |
| 282 | 20240513 | 144100 | 43145935000 | 220000 | 219500 | 220000 | 219500 | 815 |
| 283 | 20240513 | 144000 | 42966838500 | 219500 | 219500 | 220000 | 219000 | 1296 |
| 284 | 20240513 | 143900 | 42682761500 | 220000 | 220000 | 220000 | 219500 | 648 |
| 285 | 20240513 | 143800 | 42540313000 | 220000 | 219500 | 220000 | 219000 | 744 |
| 286 | 20240513 | 143700 | 42376884000 | 219500 | 219500 | 220000 | 219000 | 475 |
| 287 | 20240513 | 143600 | 42272666000 | 220000 | 219500 | 220000 | 219000 | 510 |
| 288 | 20240513 | 143500 | 42160611500 | 219500 | 220000 | 220000 | 219500 | 402 |
| 289 | 20240513 | 143400 | 42072328000 | 219000 | 220000 | 220000 | 219000 | 634 |
| 290 | 20240513 | 143300 | 41933119000 | 219500 | 219500 | 220000 | 219000 | 972 |
| 291 | 20240513 | 143200 | 41719458000 | 219500 | 219500 | 220000 | 219000 | 407 |
| 292 | 20240513 | 143100 | 41630167500 | 219500 | 219000 | 220000 | 219000 | 933 |
| 293 | 20240513 | 143000 | 41425476500 | 219500 | 220000 | 220000 | 219000 | 1992 |
| 294 | 20240513 | 142900 | 40988802500 | 220000 | 219500 | 220000 | 219500 | 412 |
| 295 | 20240513 | 142800 | 40898322500 | 219500 | 219500 | 220000 | 219500 | 850 |
| 296 | 20240513 | 142700 | 40711575500 | 219500 | 219500 | 220000 | 219500 | 1445 |
| 297 | 20240513 | 142600 | 40394337000 | 219500 | 220500 | 220500 | 219500 | 339 |
| 298 | 20240513 | 142500 | 40319794000 | 220000 | 220500 | 220500 | 219500 | 528 |
| 299 | 20240513 | 142400 | 40203663000 | 220000 | 220000 | 221000 | 219500 | 356 |
| 300 | 20240513 | 142300 | 40125328000 | 220500 | 220000 | 220500 | 220000 | 918 |
| 301 | 20240513 | 142200 | 39923276000 | 220000 | 220000 | 220500 | 219500 | 539 |
| 302 | 20240513 | 142100 | 39804696000 | 220000 | 220500 | 220500 | 219500 | 671 |
| 303 | 20240513 | 142000 | 39656913500 | 220000 | 220000 | 221000 | 219500 | 1184 |
| 304 | 20240513 | 141900 | 39396546000 | 220000 | 219500 | 220500 | 219500 | 1010 |
| 305 | 20240513 | 141800 | 39174345500 | 219500 | 220000 | 220500 | 219500 | 859 |
| 306 | 20240513 | 141700 | 38985490500 | 220000 | 220000 | 220500 | 219500 | 2029 |
| 307 | 20240513 | 141600 | 38539061500 | 220000 | 220000 | 220500 | 220000 | 1006 |
| 308 | 20240513 | 141500 | 38317698000 | 220500 | 220500 | 220500 | 220000 | 516 |
| 309 | 20240513 | 141400 | 38204064500 | 220500 | 220500 | 220500 | 220000 | 336 |
| 310 | 20240513 | 141300 | 38130106500 | 220000 | 220500 | 221000 | 220000 | 536 |
| 311 | 20240513 | 141200 | 38012098500 | 221000 | 220500 | 221000 | 220000 | 542 |
| 312 | 20240513 | 141100 | 37892606500 | 220000 | 220500 | 221000 | 220000 | 517 |
| 313 | 20240513 | 141000 | 37778724500 | 220500 | 221000 | 221000 | 220000 | 702 |
| 314 | 20240513 | 140900 | 37624047000 | 220500 | 220000 | 221000 | 220000 | 258 |
| 315 | 20240513 | 140800 | 37567166000 | 221000 | 220500 | 221000 | 220000 | 424 |
| 316 | 20240513 | 140700 | 37473647000 | 220500 | 220500 | 221000 | 220500 | 301 |
| 317 | 20240513 | 140600 | 37407244500 | 221000 | 220500 | 221000 | 220500 | 436 |
| 318 | 20240513 | 140500 | 37311061000 | 220500 | 221000 | 221000 | 220000 | 435 |
| 319 | 20240513 | 140400 | 37215205000 | 220000 | 220500 | 221000 | 220000 | 469 |
| 320 | 20240513 | 140300 | 37111776500 | 220000 | 220000 | 221000 | 220000 | 442 |
| 321 | 20240513 | 140200 | 37014367000 | 220000 | 221000 | 221000 | 220000 | 403 |
| 322 | 20240513 | 140100 | 36925438500 | 221000 | 220500 | 221000 | 220000 | 425 |
| 323 | 20240513 | 140000 | 36831739000 | 220000 | 220000 | 221000 | 220000 | 429 |
| 324 | 20240513 | 135900 | 36737113500 | 220500 | 221000 | 221000 | 220000 | 502 |
| 325 | 20240513 | 135800 | 36626391000 | 220500 | 221000 | 221000 | 220500 | 531 |
| 326 | 20240513 | 135700 | 36509298500 | 221000 | 221000 | 221000 | 220500 | 471 |
| 327 | 20240513 | 135600 | 36405392000 | 220500 | 220500 | 221000 | 220500 | 721 |
| 328 | 20240513 | 135500 | 36246351500 | 220500 | 220500 | 221000 | 220500 | 273 |
| 329 | 20240513 | 135400 | 36186106000 | 220500 | 221000 | 221000 | 220500 | 407 |
| 330 | 20240513 | 135300 | 36096284500 | 221000 | 221000 | 221500 | 220500 | 293 |
| 331 | 20240513 | 135200 | 36031559000 | 221500 | 221000 | 221500 | 220500 | 250 |
| 332 | 20240513 | 135100 | 35976282500 | 221000 | 221000 | 221500 | 220500 | 501 |
| 333 | 20240513 | 135000 | 35865523500 | 221000 | 220500 | 221500 | 220500 | 329 |
| 334 | 20240513 | 134900 | 35792802500 | 220500 | 221500 | 221500 | 220500 | 332 |
| 335 | 20240513 | 134800 | 35719453500 | 221000 | 221000 | 221500 | 220500 | 478 |
| 336 | 20240513 | 134700 | 35613788000 | 221000 | 221500 | 221500 | 220500 | 253 |
| 337 | 20240513 | 134600 | 35557870000 | 221000 | 221000 | 221500 | 221000 | 483 |
| 338 | 20240513 | 134500 | 35451079000 | 221000 | 221500 | 221500 | 221000 | 306 |
| 339 | 20240513 | 134400 | 35383406500 | 221000 | 221000 | 222000 | 221000 | 280 |
| 340 | 20240513 | 134300 | 35321467000 | 221500 | 221500 | 222000 | 221000 | 524 |
| 341 | 20240513 | 134200 | 35205506000 | 221500 | 222500 | 222500 | 221500 | 466 |
| 342 | 20240513 | 134100 | 35102145000 | 221500 | 222500 | 222500 | 221500 | 276 |
| 343 | 20240513 | 134000 | 35040899500 | 222500 | 222500 | 222500 | 221500 | 312 |
| 344 | 20240513 | 133900 | 34971622000 | 222500 | 222500 | 222500 | 222000 | 316 |
| 345 | 20240513 | 133800 | 34901432000 | 222000 | 222500 | 222500 | 222000 | 615 |
| 346 | 20240513 | 133700 | 34764738500 | 222000 | 222000 | 223000 | 222000 | 675 |
| 347 | 20240513 | 133600 | 34614639000 | 222000 | 222500 | 222500 | 222000 | 450 |
| 348 | 20240513 | 133500 | 34514667500 | 222000 | 222000 | 222500 | 221500 | 804 |
| 349 | 20240513 | 133400 | 34336152000 | 221500 | 221000 | 222000 | 220500 | 1550 |
| 350 | 20240513 | 133300 | 33993475000 | 221500 | 221000 | 222000 | 220500 | 342 |
| 351 | 20240513 | 133200 | 33917860000 | 221500 | 221000 | 221500 | 220500 | 330 |
| 352 | 20240513 | 133100 | 33844821000 | 221000 | 221000 | 221500 | 220500 | 387 |
| 353 | 20240513 | 133000 | 33759283500 | 221000 | 222000 | 222000 | 220000 | 1368 |
| 354 | 20240513 | 132900 | 33457519000 | 222000 | 223000 | 223000 | 220000 | 6796 |
| 355 | 20240513 | 132800 | 31959497500 | 223000 | 222000 | 223000 | 221500 | 754 |
| 356 | 20240513 | 132700 | 31792028500 | 222000 | 221000 | 222000 | 220000 | 2472 |
| 357 | 20240513 | 132600 | 31246522000 | 221500 | 221500 | 222000 | 221000 | 325 |
| 358 | 20240513 | 132500 | 31174545000 | 221000 | 221500 | 221500 | 220500 | 463 |
| 359 | 20240513 | 132400 | 31072142500 | 221000 | 221000 | 221500 | 221000 | 515 |
| 360 | 20240513 | 132300 | 30958297500 | 221500 | 221500 | 221500 | 221000 | 419 |
| 361 | 20240513 | 132200 | 30865671000 | 221000 | 221000 | 221500 | 221000 | 178 |
| 362 | 20240513 | 132100 | 30826321500 | 221500 | 221000 | 222000 | 221000 | 439 |
| 363 | 20240513 | 132000 | 30729176000 | 222000 | 221500 | 222000 | 221000 | 182 |
| 364 | 20240513 | 131900 | 30688912500 | 221500 | 221500 | 222000 | 221000 | 329 |
| 365 | 20240513 | 131800 | 30616129500 | 221500 | 221000 | 221500 | 221000 | 162 |
| 366 | 20240513 | 131700 | 30580269500 | 221000 | 221500 | 222000 | 221000 | 356 |
| 367 | 20240513 | 131600 | 30501451500 | 222000 | 221500 | 222000 | 221000 | 119 |
| 368 | 20240513 | 131500 | 30475100000 | 221000 | 222000 | 222000 | 221000 | 258 |
| 369 | 20240513 | 131400 | 30417965000 | 221500 | 222000 | 222000 | 221000 | 284 |
| 370 | 20240513 | 131300 | 30355121000 | 221500 | 221000 | 222000 | 220500 | 303 |
| 371 | 20240513 | 131200 | 30288104000 | 221500 | 220500 | 221500 | 220500 | 465 |
| 372 | 20240513 | 131100 | 30185415500 | 220500 | 221500 | 221500 | 220500 | 381 |
| 373 | 20240513 | 131000 | 30101286000 | 221500 | 221000 | 221500 | 220500 | 419 |
| 374 | 20240513 | 130900 | 30008733000 | 220500 | 221500 | 221500 | 220500 | 362 |
| 375 | 20240513 | 130800 | 29928768500 | 221500 | 221500 | 221500 | 221000 | 178 |
| 376 | 20240513 | 130700 | 29889407000 | 221000 | 221500 | 222000 | 221000 | 228 |
| 377 | 20240513 | 130600 | 29838932000 | 222000 | 221000 | 222000 | 221000 | 213 |
| 378 | 20240513 | 130500 | 29791823000 | 221000 | 221500 | 222000 | 221000 | 255 |
| 379 | 20240513 | 130400 | 29735420000 | 221500 | 222000 | 222500 | 221500 | 199 |
| 380 | 20240513 | 130300 | 29691300000 | 222000 | 221500 | 222500 | 221500 | 152 |
| 381 | 20240513 | 130200 | 29657599000 | 222500 | 221000 | 222500 | 221000 | 784 |
| 382 | 20240513 | 130100 | 29483765500 | 221500 | 221000 | 221500 | 221000 | 400 |
| 383 | 20240513 | 130000 | 29395318500 | 221000 | 220500 | 221000 | 220000 | 534 |
| 384 | 20240513 | 125900 | 29277596000 | 220000 | 220500 | 221000 | 220000 | 497 |
| 385 | 20240513 | 125800 | 29168068000 | 220500 | 220500 | 221000 | 220000 | 341 |
| 386 | 20240513 | 125700 | 29092920000 | 220500 | 221000 | 221000 | 220000 | 920 |
| 387 | 20240513 | 125600 | 28890100500 | 221000 | 220500 | 221000 | 220500 | 318 |
| 388 | 20240513 | 125500 | 28819955000 | 221000 | 220500 | 221000 | 220500 | 385 |
| 389 | 20240513 | 125400 | 28735058500 | 220500 | 220500 | 221000 | 220500 | 68 |
| 390 | 20240513 | 125300 | 28720060500 | 221000 | 221000 | 221000 | 220500 | 247 |
| 391 | 20240513 | 125200 | 28665551000 | 220500 | 221500 | 221500 | 220500 | 280 |
| 392 | 20240513 | 125100 | 28603699000 | 220500 | 221000 | 221500 | 220500 | 218 |
| 393 | 20240513 | 125000 | 28555522500 | 221000 | 221000 | 221500 | 220500 | 267 |
| 394 | 20240513 | 124900 | 28496627000 | 221500 | 221000 | 221500 | 220500 | 262 |
| 395 | 20240513 | 124800 | 28438802000 | 221000 | 221000 | 221500 | 220500 | 523 |
| 396 | 20240513 | 124700 | 28323388500 | 221500 | 221000 | 222000 | 221000 | 646 |
| 397 | 20240513 | 124600 | 28180528500 | 222000 | 222000 | 222000 | 221000 | 195 |
| 398 | 20240513 | 124500 | 28137340000 | 221500 | 222000 | 222000 | 221000 | 437 |
| 399 | 20240513 | 124400 | 28040628500 | 222000 | 221000 | 222000 | 221000 | 112 |
| 400 | 20240513 | 124300 | 28015817000 | 221500 | 221500 | 222000 | 221500 | 355 |
| 401 | 20240513 | 124200 | 27937183000 | 221500 | 221500 | 222500 | 221500 | 272 |
| 402 | 20240513 | 124100 | 27876861000 | 222000 | 221500 | 222500 | 221500 | 587 |
| 403 | 20240513 | 124000 | 27746500000 | 221500 | 221000 | 222000 | 221000 | 303 |
| 404 | 20240513 | 123900 | 27679408000 | 221000 | 222000 | 222000 | 220500 | 640 |
| 405 | 20240513 | 123800 | 27537895500 | 222000 | 221500 | 222000 | 220500 | 350 |
| 406 | 20240513 | 123700 | 27460503000 | 221000 | 220500 | 221000 | 220500 | 862 |
| 407 | 20240513 | 123600 | 27270084000 | 220500 | 220500 | 221000 | 220000 | 849 |
| 408 | 20240513 | 123500 | 27083000000 | 220000 | 220500 | 221000 | 220000 | 396 |
| 409 | 20240513 | 123400 | 26995684000 | 221000 | 221000 | 221000 | 220500 | 635 |
| 410 | 20240513 | 123300 | 26855526000 | 221000 | 220500 | 221500 | 220500 | 215 |
| 411 | 20240513 | 123200 | 26808057500 | 220500 | 220500 | 221500 | 220500 | 464 |
| 412 | 20240513 | 123100 | 26705635500 | 220500 | 222000 | 222000 | 220500 | 3540 |
| 413 | 20240513 | 123000 | 25923199000 | 221500 | 221500 | 222000 | 221500 | 430 |
| 414 | 20240513 | 122900 | 25827940000 | 221500 | 221500 | 222500 | 221500 | 223 |
| 415 | 20240513 | 122800 | 25778499500 | 221500 | 222000 | 222500 | 221500 | 338 |
| 416 | 20240513 | 122700 | 25703557000 | 221000 | 221500 | 222000 | 221000 | 276 |
| 417 | 20240513 | 122600 | 25642390500 | 222000 | 222000 | 222000 | 221000 | 444 |
| 418 | 20240513 | 122500 | 25544047000 | 222000 | 222000 | 222000 | 221500 | 287 |
| 419 | 20240513 | 122400 | 25480440500 | 221500 | 222000 | 222500 | 221500 | 297 |
| 420 | 20240513 | 122300 | 25414538000 | 222000 | 222000 | 222500 | 222000 | 264 |
| 421 | 20240513 | 122200 | 25355925000 | 222000 | 222500 | 223000 | 222000 | 308 |
| 422 | 20240513 | 122100 | 25287403500 | 222000 | 221500 | 222500 | 221500 | 405 |
| 423 | 20240513 | 122000 | 25197560500 | 221500 | 222000 | 222500 | 221500 | 392 |
| 424 | 20240513 | 121900 | 25110633000 | 222000 | 221500 | 222500 | 221500 | 467 |
| 425 | 20240513 | 121800 | 25007130500 | 221500 | 222000 | 222500 | 221500 | 340 |
| 426 | 20240513 | 121700 | 24931681000 | 221500 | 222500 | 222500 | 221500 | 316 |
| 427 | 20240513 | 121600 | 24861666500 | 222000 | 222000 | 222000 | 222000 | 107 |
| 428 | 20240513 | 121500 | 24837912500 | 222000 | 222500 | 222500 | 221500 | 661 |
| 429 | 20240513 | 121400 | 24691191000 | 222000 | 222500 | 223000 | 222000 | 1433 |
| 430 | 20240513 | 121300 | 24373001000 | 223500 | 222500 | 223500 | 222500 | 380 |
| 431 | 20240513 | 121200 | 24288403000 | 222500 | 222500 | 223000 | 222500 | 382 |
| 432 | 20240513 | 121100 | 24203399500 | 222500 | 222500 | 223500 | 222500 | 371 |
| 433 | 20240513 | 121000 | 24120750500 | 223500 | 223000 | 223500 | 222500 | 413 |
| 434 | 20240513 | 120900 | 24028817000 | 222500 | 222500 | 223500 | 222500 | 490 |
| 435 | 20240513 | 120800 | 23919637500 | 222500 | 222500 | 223000 | 222500 | 179 |
| 436 | 20240513 | 120700 | 23879803500 | 222500 | 223000 | 223500 | 222500 | 424 |
| 437 | 20240513 | 120600 | 23785414500 | 223000 | 223000 | 223500 | 222500 | 135 |
| 438 | 20240513 | 120500 | 23755309000 | 223000 | 223000 | 223500 | 223000 | 476 |
| 439 | 20240513 | 120400 | 23649152500 | 223000 | 223000 | 223500 | 222500 | 218 |
| 440 | 20240513 | 120300 | 23600538500 | 223000 | 223500 | 223500 | 223000 | 492 |
| 441 | 20240513 | 120200 | 23490818500 | 223500 | 223000 | 223500 | 223000 | 221 |
| 442 | 20240513 | 120100 | 23441514500 | 223500 | 223000 | 223500 | 223000 | 120 |
| 443 | 20240513 | 120000 | 23414750500 | 223500 | 223000 | 223500 | 223000 | 195 |
| 444 | 20240513 | 115900 | 23371259000 | 223500 | 224500 | 224500 | 223500 | 197 |
| 445 | 20240513 | 115800 | 23327216500 | 224500 | 224000 | 224500 | 223000 | 183 |
| 446 | 20240513 | 115700 | 23286290000 | 223500 | 223500 | 224000 | 223000 | 342 |
| 447 | 20240513 | 115600 | 23209921000 | 223500 | 224000 | 224000 | 223000 | 552 |
| 448 | 20240513 | 115500 | 23086586000 | 224000 | 223500 | 225500 | 223500 | 153 |
| 449 | 20240513 | 115400 | 23052269000 | 223500 | 223500 | 225500 | 223000 | 437 |
| 450 | 20240513 | 115300 | 22954482000 | 223500 | 224000 | 224000 | 223500 | 270 |
| 451 | 20240513 | 115200 | 22894132500 | 223500 | 224000 | 224500 | 223500 | 410 |
| 452 | 20240513 | 115100 | 22802364500 | 223500 | 223500 | 224000 | 223500 | 148 |
| 453 | 20240513 | 115000 | 22769281500 | 223500 | 224000 | 224500 | 223500 | 178 |
| 454 | 20240513 | 114900 | 22729478500 | 223500 | 225000 | 225000 | 223500 | 371 |
| 455 | 20240513 | 114800 | 22646370500 | 224500 | 223500 | 225500 | 223500 | 463 |
| 456 | 20240513 | 114700 | 22542397000 | 223500 | 223500 | 224000 | 223500 | 357 |
| 457 | 20240513 | 114600 | 22462597500 | 223500 | 223500 | 224000 | 223500 | 121 |
| 458 | 20240513 | 114500 | 22435548500 | 223500 | 223500 | 224000 | 223500 | 171 |
| 459 | 20240513 | 114400 | 22397315500 | 223500 | 223500 | 224000 | 223500 | 177 |
| 460 | 20240513 | 114300 | 22357752000 | 223500 | 224000 | 224000 | 223500 | 208 |
| 461 | 20240513 | 114200 | 22311246000 | 224500 | 224000 | 224500 | 224000 | 262 |
| 462 | 20240513 | 114100 | 22252552500 | 224000 | 224000 | 224500 | 224000 | 288 |
| 463 | 20240513 | 114000 | 22188035500 | 223500 | 223500 | 224000 | 223500 | 148 |
| 464 | 20240513 | 113900 | 22154944000 | 224000 | 224000 | 224500 | 223500 | 174 |
| 465 | 20240513 | 113800 | 22115980500 | 224000 | 224000 | 224500 | 224000 | 199 |
| 466 | 20240513 | 113700 | 22071403000 | 224000 | 224500 | 224500 | 224000 | 322 |
| 467 | 20240513 | 113600 | 21999265000 | 224000 | 224000 | 224500 | 224000 | 44 |
| 468 | 20240513 | 113500 | 21989404500 | 224500 | 224500 | 225000 | 224000 | 171 |
| 469 | 20240513 | 113400 | 21951078000 | 224500 | 224500 | 224500 | 224000 | 187 |
| 470 | 20240513 | 113300 | 21909163500 | 224500 | 225000 | 226000 | 224500 | 191 |
| 471 | 20240513 | 113200 | 21866202000 | 225000 | 225000 | 225500 | 224500 | 206 |
| 472 | 20240513 | 113100 | 21819872500 | 225000 | 224000 | 225000 | 224000 | 295 |
| 473 | 20240513 | 113000 | 21753546000 | 224000 | 224500 | 225000 | 224000 | 196 |
| 474 | 20240513 | 112900 | 21709586500 | 224500 | 224500 | 225000 | 224500 | 141 |
| 475 | 20240513 | 112800 | 21677928000 | 224500 | 224500 | 225000 | 224500 | 139 |
| 476 | 20240513 | 112700 | 21646717500 | 224500 | 224500 | 225000 | 224500 | 234 |
| 477 | 20240513 | 112600 | 21594169500 | 224500 | 224500 | 225000 | 224500 | 270 |
| 478 | 20240513 | 112500 | 21533522500 | 225000 | 224500 | 225000 | 224500 | 111 |
| 479 | 20240513 | 112400 | 21508594500 | 224500 | 224500 | 225000 | 224000 | 222 |
| 480 | 20240513 | 112300 | 21458812000 | 224500 | 225000 | 225000 | 224000 | 128 |
| 481 | 20240513 | 112200 | 21430069500 | 224500 | 225500 | 225500 | 224500 | 182 |
| 482 | 20240513 | 112100 | 21389180000 | 225000 | 225000 | 225500 | 224500 | 247 |
| 483 | 20240513 | 112000 | 21333629000 | 225500 | 226000 | 226000 | 224500 | 235 |
| 484 | 20240513 | 111900 | 21280703500 | 225500 | 225500 | 226000 | 225000 | 125 |
| 485 | 20240513 | 111800 | 21252529000 | 225500 | 225500 | 226000 | 225000 | 207 |
| 486 | 20240513 | 111700 | 21205885500 | 226000 | 225000 | 226000 | 225000 | 119 |
| 487 | 20240513 | 111600 | 21179076000 | 225500 | 224500 | 226000 | 224000 | 1451 |
| 488 | 20240513 | 111500 | 20852592000 | 224500 | 225000 | 225000 | 224000 | 272 |
| 489 | 20240513 | 111400 | 20791543500 | 225000 | 224000 | 225000 | 224000 | 211 |
| 490 | 20240513 | 111300 | 20744205000 | 224000 | 223500 | 225000 | 223000 | 238 |
| 491 | 20240513 | 111200 | 20690935500 | 223500 | 223500 | 224500 | 223500 | 465 |
| 492 | 20240513 | 111100 | 20586900500 | 224000 | 223500 | 224000 | 223500 | 729 |
| 493 | 20240513 | 111000 | 20423878500 | 223500 | 223500 | 224500 | 223500 | 266 |
| 494 | 20240513 | 110900 | 20364356000 | 224500 | 224000 | 224500 | 223500 | 419 |
| 495 | 20240513 | 110800 | 20270588000 | 223500 | 224000 | 224500 | 223500 | 1145 |
| 496 | 20240513 | 110700 | 20014137000 | 224000 | 224500 | 224500 | 224000 | 131 |
| 497 | 20240513 | 110600 | 19984749500 | 224500 | 224000 | 224500 | 224000 | 204 |
| 498 | 20240513 | 110500 | 19939003500 | 224500 | 224500 | 225000 | 224000 | 141 |
| 499 | 20240513 | 110400 | 19907349000 | 224500 | 225000 | 225000 | 224000 | 477 |
| 500 | 20240513 | 110300 | 19800340000 | 224500 | 224500 | 225000 | 224000 | 355 |
| 501 | 20240513 | 110200 | 19720615000 | 224500 | 225500 | 225500 | 224500 | 302 |
| 502 | 20240513 | 110100 | 19652713500 | 225000 | 225500 | 226500 | 225000 | 198 |
| 503 | 20240513 | 110000 | 19608072000 | 226000 | 226000 | 226500 | 225500 | 211 |
| 504 | 20240513 | 105900 | 19560390500 | 226000 | 224500 | 226500 | 224500 | 1164 |
| 505 | 20240513 | 105800 | 19297672000 | 224500 | 224000 | 225000 | 224000 | 717 |
| 506 | 20240513 | 105700 | 19136425500 | 224000 | 224000 | 225000 | 223500 | 1253 |
| 507 | 20240513 | 105600 | 18855347000 | 224000 | 224500 | 224500 | 224000 | 2132 |
| 508 | 20240513 | 105500 | 18377225000 | 224500 | 225500 | 225500 | 224500 | 886 |
| 509 | 20240513 | 105400 | 18177910500 | 225000 | 225000 | 225500 | 225000 | 161 |
| 510 | 20240513 | 105300 | 18141683500 | 225000 | 225500 | 225500 | 225000 | 137 |
| 511 | 20240513 | 105200 | 18110849500 | 225500 | 225000 | 225500 | 225000 | 241 |
| 512 | 20240513 | 105100 | 18056615000 | 225000 | 225000 | 225500 | 225000 | 330 |
| 513 | 20240513 | 105000 | 17982305000 | 225000 | 225500 | 225500 | 225000 | 343 |
| 514 | 20240513 | 104900 | 17905097500 | 225500 | 226000 | 226000 | 225000 | 271 |
| 515 | 20240513 | 104800 | 17844005500 | 225500 | 226500 | 226500 | 225500 | 209 |
| 516 | 20240513 | 104700 | 17796824000 | 226000 | 226500 | 226500 | 225500 | 195 |
| 517 | 20240513 | 104600 | 17752829500 | 226500 | 226000 | 226500 | 225500 | 1054 |
| 518 | 20240513 | 104500 | 17515116000 | 226000 | 226000 | 226500 | 225500 | 380 |
| 519 | 20240513 | 104400 | 17429356000 | 225500 | 226000 | 226000 | 225500 | 279 |
| 520 | 20240513 | 104300 | 17366349500 | 226000 | 226500 | 226500 | 226000 | 22 |
| 521 | 20240513 | 104200 | 17361373500 | 226500 | 226000 | 226500 | 225500 | 628 |
| 522 | 20240513 | 104100 | 17219391500 | 226500 | 226500 | 227000 | 226000 | 112 |
| 523 | 20240513 | 104000 | 17194069000 | 226500 | 226500 | 227000 | 226500 | 121 |
| 524 | 20240513 | 103900 | 17166661000 | 226500 | 227000 | 227000 | 226000 | 254 |
| 525 | 20240513 | 103800 | 17109166500 | 226500 | 226500 | 227000 | 226500 | 259 |
| 526 | 20240513 | 103700 | 17050501000 | 227000 | 227000 | 227000 | 226500 | 149 |
| 527 | 20240513 | 103600 | 17016731500 | 227000 | 227000 | 227000 | 226500 | 112 |
| 528 | 20240513 | 103500 | 16991345500 | 227000 | 226500 | 227000 | 226000 | 1214 |
| 529 | 20240513 | 103400 | 16715892500 | 226500 | 225500 | 227000 | 225500 | 472 |
| 530 | 20240513 | 103300 | 16609049000 | 225500 | 226500 | 226500 | 225500 | 236 |
| 531 | 20240513 | 103200 | 16555765500 | 226000 | 226000 | 226000 | 225500 | 119 |
| 532 | 20240513 | 103100 | 16528901500 | 225500 | 226500 | 226500 | 225500 | 964 |
| 533 | 20240513 | 103000 | 16311068500 | 226000 | 226000 | 226500 | 226000 | 306 |
| 534 | 20240513 | 102900 | 16241895000 | 226500 | 226500 | 226500 | 226000 | 249 |
| 535 | 20240513 | 102800 | 16185558000 | 226000 | 226500 | 226500 | 226000 | 151 |
| 536 | 20240513 | 102700 | 16151410500 | 226500 | 226500 | 227000 | 226500 | 295 |
| 537 | 20240513 | 102600 | 16084590000 | 226500 | 226500 | 227000 | 226500 | 86 |
| 538 | 20240513 | 102500 | 16065105000 | 227000 | 226500 | 227000 | 226000 | 229 |
| 539 | 20240513 | 102400 | 16013246500 | 226500 | 226500 | 227000 | 226500 | 609 |
| 540 | 20240513 | 102300 | 15875297000 | 226500 | 226500 | 227000 | 226500 | 355 |
| 541 | 20240513 | 102200 | 15794859000 | 226500 | 226500 | 227000 | 226500 | 215 |
| 542 | 20240513 | 102100 | 15746130000 | 226500 | 226500 | 226500 | 226500 | 166 |
| 543 | 20240513 | 102000 | 15708531000 | 227000 | 227500 | 227500 | 226500 | 243 |
| 544 | 20240513 | 101900 | 15653406000 | 227000 | 227000 | 227000 | 226500 | 203 |
| 545 | 20240513 | 101800 | 15607342000 | 227000 | 227000 | 227500 | 226500 | 237 |
| 546 | 20240513 | 101700 | 15553570500 | 227000 | 227000 | 228000 | 227000 | 351 |
| 547 | 20240513 | 101600 | 15473689500 | 227500 | 227500 | 227500 | 227000 | 198 |
| 548 | 20240513 | 101500 | 15428719500 | 227500 | 227000 | 228500 | 227000 | 274 |
| 549 | 20240513 | 101400 | 15366418500 | 227000 | 227000 | 227500 | 227000 | 162 |
| 550 | 20240513 | 101300 | 15329640500 | 227500 | 227000 | 227500 | 226500 | 315 |
| 551 | 20240513 | 101200 | 15258132000 | 227000 | 227000 | 228000 | 227000 | 212 |
| 552 | 20240513 | 101100 | 15209997000 | 227000 | 228000 | 229000 | 227000 | 236 |
| 553 | 20240513 | 101000 | 15156277500 | 227500 | 229000 | 229000 | 227500 | 164 |
| 554 | 20240513 | 100900 | 15118924500 | 229000 | 228000 | 229000 | 227500 | 103 |
| 555 | 20240513 | 100800 | 15095439500 | 228000 | 228000 | 229000 | 227000 | 399 |
| 556 | 20240513 | 100700 | 15004586000 | 227500 | 227500 | 228500 | 227000 | 686 |
| 557 | 20240513 | 100600 | 14848549500 | 227500 | 227500 | 228000 | 227500 | 253 |
| 558 | 20240513 | 100500 | 14790953000 | 228000 | 227000 | 228000 | 227000 | 191 |
| 559 | 20240513 | 100400 | 14747496500 | 227000 | 228000 | 228000 | 227000 | 127 |
| 560 | 20240513 | 100300 | 14718632000 | 228000 | 227500 | 228000 | 227000 | 197 |
| 561 | 20240513 | 100200 | 14673844500 | 227500 | 227500 | 228000 | 227500 | 106 |
| 562 | 20240513 | 100100 | 14649715000 | 227500 | 227500 | 228000 | 227000 | 259 |
| 563 | 20240513 | 100000 | 14590759500 | 228000 | 228000 | 228500 | 227500 | 367 |
| 564 | 20240513 | 095900 | 14507090000 | 228000 | 226000 | 228000 | 226000 | 1062 |
| 565 | 20240513 | 095800 | 14266431500 | 226000 | 226000 | 227000 | 225500 | 390 |
| 566 | 20240513 | 095700 | 14178355500 | 225500 | 226000 | 226500 | 225500 | 897 |
| 567 | 20240513 | 095600 | 13975711000 | 226000 | 226000 | 226500 | 226000 | 878 |
| 568 | 20240513 | 095500 | 13777267000 | 226000 | 226500 | 226500 | 226000 | 551 |
| 569 | 20240513 | 095400 | 13652727000 | 226500 | 227000 | 227000 | 226000 | 1184 |
| 570 | 20240513 | 095300 | 13384598000 | 227000 | 226500 | 227000 | 226500 | 325 |
| 571 | 20240513 | 095200 | 13310968500 | 227000 | 227500 | 227500 | 226500 | 101 |
| 572 | 20240513 | 095100 | 13288039500 | 227000 | 227500 | 228000 | 227000 | 274 |
| 573 | 20240513 | 095000 | 13225775000 | 228000 | 227500 | 228000 | 227000 | 65 |
| 574 | 20240513 | 094900 | 13210989000 | 227000 | 227000 | 228000 | 227000 | 470 |
| 575 | 20240513 | 094800 | 13104241500 | 227500 | 227000 | 228000 | 227000 | 238 |
| 576 | 20240513 | 094700 | 13050122500 | 227000 | 228000 | 228000 | 227000 | 207 |
| 577 | 20240513 | 094600 | 13003060000 | 228000 | 228000 | 228000 | 227000 | 177 |
| 578 | 20240513 | 094500 | 12962800500 | 228000 | 227500 | 228000 | 227000 | 284 |
| 579 | 20240513 | 094400 | 12898159500 | 227500 | 227500 | 228000 | 227000 | 261 |
| 580 | 20240513 | 094300 | 12838807500 | 228000 | 227500 | 228000 | 227500 | 158 |
| 581 | 20240513 | 094200 | 12802858500 | 227500 | 227500 | 228000 | 227500 | 233 |
| 582 | 20240513 | 094100 | 12749846000 | 227500 | 227000 | 228000 | 227000 | 85 |
| 583 | 20240513 | 094000 | 12730507000 | 227000 | 228000 | 228500 | 227000 | 400 |
| 584 | 20240513 | 093900 | 12639436000 | 228500 | 227000 | 228500 | 226500 | 1015 |
| 585 | 20240513 | 093800 | 12408950000 | 227000 | 227000 | 227500 | 226500 | 388 |
| 586 | 20240513 | 093700 | 12320933500 | 227500 | 227000 | 228000 | 226500 | 159 |
| 587 | 20240513 | 093600 | 12284863000 | 226500 | 228000 | 228000 | 226500 | 408 |
| 588 | 20240513 | 093500 | 12192391000 | 227500 | 226500 | 228000 | 226000 | 529 |
| 589 | 20240513 | 093400 | 12072402500 | 226500 | 226500 | 227000 | 226000 | 737 |
| 590 | 20240513 | 093300 | 11905463500 | 226500 | 226500 | 227000 | 226500 | 301 |
| 591 | 20240513 | 093200 | 11837278500 | 226500 | 226500 | 227000 | 226500 | 205 |
| 592 | 20240513 | 093100 | 11790835000 | 227000 | 226500 | 227000 | 226500 | 192 |
| 593 | 20240513 | 093000 | 11747330500 | 227000 | 226500 | 228000 | 226500 | 605 |
| 594 | 20240513 | 092900 | 11609703500 | 227000 | 226000 | 227000 | 226000 | 844 |
| 595 | 20240513 | 092800 | 11418647000 | 226500 | 227000 | 227500 | 226000 | 1984 |
| 596 | 20240513 | 092700 | 10969207000 | 227500 | 228500 | 229000 | 227000 | 737 |
| 597 | 20240513 | 092600 | 10801512500 | 228500 | 229000 | 229500 | 228000 | 589 |
| 598 | 20240513 | 092500 | 10666994500 | 229000 | 229000 | 229000 | 228000 | 592 |
| 599 | 20240513 | 092400 | 10531785000 | 229000 | 227500 | 229000 | 227000 | 1030 |
| 600 | 20240513 | 092300 | 10297652000 | 227500 | 227000 | 227500 | 227000 | 531 |
| 601 | 20240513 | 092200 | 10177099500 | 227000 | 228000 | 228000 | 227000 | 1027 |
| 602 | 20240513 | 092100 | 9943496500 | 227500 | 228500 | 228500 | 227500 | 601 |
| 603 | 20240513 | 092000 | 9806462500 | 229000 | 228000 | 229000 | 227500 | 924 |
| 604 | 20240513 | 091900 | 9595756000 | 228000 | 228500 | 229000 | 228000 | 586 |
| 605 | 20240513 | 091800 | 9461920500 | 228500 | 229000 | 229500 | 228500 | 900 |
| 606 | 20240513 | 091700 | 9256134000 | 229000 | 228500 | 230000 | 228500 | 787 |
| 607 | 20240513 | 091600 | 9075874000 | 228500 | 230000 | 230000 | 228500 | 1492 |
| 608 | 20240513 | 091500 | 8733859500 | 230500 | 231000 | 231500 | 230500 | 1503 |
| 609 | 20240513 | 091400 | 8386429000 | 231000 | 229500 | 231000 | 229500 | 1347 |
| 610 | 20240513 | 091300 | 8076051500 | 229500 | 230000 | 230000 | 229500 | 772 |
| 611 | 20240513 | 091200 | 7898752500 | 230000 | 229500 | 230500 | 229500 | 182 |
| 612 | 20240513 | 091100 | 7856917000 | 229500 | 229500 | 230000 | 229000 | 1465 |
| 613 | 20240513 | 091000 | 7520793000 | 229000 | 230000 | 230500 | 229000 | 1581 |
| 614 | 20240513 | 090900 | 7158080500 | 230000 | 229500 | 230000 | 229500 | 626 |
| 615 | 20240513 | 090800 | 7014251000 | 229500 | 230000 | 231000 | 229500 | 1332 |
| 616 | 20240513 | 090700 | 6707866500 | 230000 | 230500 | 231000 | 230000 | 2174 |
| 617 | 20240513 | 090600 | 6207351500 | 230500 | 231500 | 232500 | 230500 | 1432 |
| 618 | 20240513 | 090500 | 5875972000 | 232000 | 232000 | 232000 | 231500 | 1147 |
| 619 | 20240513 | 090400 | 5610195500 | 232000 | 230500 | 232500 | 230000 | 5353 |
| 620 | 20240513 | 090300 | 4371484500 | 231000 | 231000 | 231500 | 230000 | 2507 |
| 621 | 20240513 | 090200 | 3793161000 | 231000 | 231500 | 232000 | 231000 | 1642 |
| 622 | 20240513 | 090100 | 3413231000 | 231000 | 231500 | 233000 | 230500 | 6271 |
| 623 | 20240513 | 090000 | 1960741000 | 231500 | 230500 | 234500 | 230500 | 8465 |