36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 191800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 3 | 20240513 | 191700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20240513 | 191600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20240513 | 191500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20240513 | 191400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20240513 | 191300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20240513 | 191200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20240513 | 191100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20240513 | 191000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20240513 | 190900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20240513 | 190800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20240513 | 190700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20240513 | 190600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20240513 | 190500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20240513 | 190400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20240513 | 190300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20240513 | 190200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20240513 | 190100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20240513 | 190000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20240513 | 185900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20240513 | 185800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20240513 | 185700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20240513 | 185600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20240513 | 185500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20240513 | 185400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20240513 | 185300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20240513 | 185200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20240513 | 185100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20240513 | 185000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20240513 | 184900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20240513 | 184800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 33 | 20240513 | 184700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20240513 | 184600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20240513 | 184500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20240513 | 184400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20240513 | 184300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20240513 | 184200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20240513 | 184100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20240513 | 184000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20240513 | 183900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20240513 | 183800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20240513 | 183700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20240513 | 183600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20240513 | 183500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20240513 | 183400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20240513 | 183300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20240513 | 183200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20240513 | 183100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20240513 | 183000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20240513 | 182900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20240513 | 182800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20240513 | 182700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20240513 | 182600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20240513 | 182500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20240513 | 182400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20240513 | 182300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20240513 | 182200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20240513 | 182100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20240513 | 182000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20240513 | 181900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20240513 | 181800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 63 | 20240513 | 181700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20240513 | 181600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20240513 | 181500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20240513 | 181400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20240513 | 181300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20240513 | 181200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20240513 | 181100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20240513 | 181000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20240513 | 180900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20240513 | 180800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20240513 | 180700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20240513 | 180600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20240513 | 180500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20240513 | 180400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20240513 | 180300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20240513 | 180200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20240513 | 180100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20240513 | 180000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20240513 | 175900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20240513 | 175800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20240513 | 175700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20240513 | 175600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20240513 | 175500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20240513 | 175400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20240513 | 175300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20240513 | 175200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20240513 | 175100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20240513 | 175000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20240513 | 174900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20240513 | 174800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 93 | 20240513 | 174700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20240513 | 174600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20240513 | 174500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20240513 | 174400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20240513 | 174300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20240513 | 174200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20240513 | 174100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20240513 | 174000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20240513 | 173900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20240513 | 173800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20240513 | 173700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20240513 | 173600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20240513 | 173500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20240513 | 173400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20240513 | 173300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20240513 | 173200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20240513 | 173100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20240513 | 173000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20240513 | 172900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20240513 | 172800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20240513 | 172700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20240513 | 172600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20240513 | 172500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20240513 | 172400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20240513 | 172300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20240513 | 172200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20240513 | 172100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20240513 | 172000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20240513 | 171900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20240513 | 171800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 123 | 20240513 | 171700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20240513 | 171600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20240513 | 171500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20240513 | 171400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20240513 | 171300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20240513 | 171200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20240513 | 171100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20240513 | 171000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20240513 | 170900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20240513 | 170800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20240513 | 170700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20240513 | 170600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20240513 | 170500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20240513 | 170400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20240513 | 170300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20240513 | 170200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20240513 | 170100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20240513 | 170000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20240513 | 165900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20240513 | 165800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20240513 | 165700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20240513 | 165600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20240513 | 165500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20240513 | 165400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20240513 | 165300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20240513 | 165200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20240513 | 165100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20240513 | 165000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20240513 | 164900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20240513 | 164800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 153 | 20240513 | 164700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20240513 | 164600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20240513 | 164500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20240513 | 164400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20240513 | 164300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20240513 | 164200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20240513 | 164100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20240513 | 164000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20240513 | 163900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20240513 | 163800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20240513 | 163700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20240513 | 163600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20240513 | 163500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20240513 | 163400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20240513 | 163300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20240513 | 163200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20240513 | 163100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20240513 | 163000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20240513 | 162900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20240513 | 162800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20240513 | 162700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20240513 | 162600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20240513 | 162500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20240513 | 162400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20240513 | 162300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20240513 | 162200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20240513 | 162100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20240513 | 162000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20240513 | 161900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20240513 | 161800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 183 | 20240513 | 161700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20240513 | 161600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20240513 | 161500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20240513 | 161400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20240513 | 161300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20240513 | 161200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20240513 | 161100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20240513 | 161000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20240513 | 160900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20240513 | 160800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20240513 | 160700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20240513 | 160600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20240513 | 160500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20240513 | 160400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20240513 | 160300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20240513 | 160200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20240513 | 160100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20240513 | 160000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20240513 | 155900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20240513 | 155800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20240513 | 155700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20240513 | 155600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20240513 | 155500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20240513 | 155400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20240513 | 155300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20240513 | 155200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20240513 | 155100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20240513 | 155000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20240513 | 154900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20240513 | 154800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 213 | 20240513 | 154700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20240513 | 154600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20240513 | 154500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20240513 | 154400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 217 | 20240513 | 154300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 218 | 20240513 | 154200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 219 | 20240513 | 154100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 220 | 20240513 | 154000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 221 | 20240513 | 153900 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 222 | 20240513 | 153800 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 223 | 20240513 | 153700 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 224 | 20240513 | 153600 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 225 | 20240513 | 153500 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 226 | 20240513 | 153400 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 227 | 20240513 | 153300 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 228 | 20240513 | 153200 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 229 | 20240513 | 153100 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 230 | 20240513 | 153000 | 52014354500 | 210000 | 210000 | 210000 | 210000 | 7114 |
| 231 | 20240513 | 152900 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 232 | 20240513 | 152800 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 233 | 20240513 | 152700 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 234 | 20240513 | 152600 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 235 | 20240513 | 152500 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 236 | 20240513 | 152400 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 237 | 20240513 | 152300 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 238 | 20240513 | 152200 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 239 | 20240513 | 152100 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 240 | 20240513 | 152000 | 50520414500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 241 | 20240513 | 151900 | 50520414500 | 210500 | 210000 | 211000 | 209500 | 1117 |
| 242 | 20240513 | 151800 | 50285553500 | 210000 | 210000 | 211000 | 210000 | 991 |
| 243 | 20240513 | 151700 | 50076637500 | 211000 | 210000 | 211000 | 210000 | 580 |
| 244 | 20240513 | 151600 | 49954506500 | 210500 | 211000 | 211000 | 210000 | 356 |
| 245 | 20240513 | 151500 | 49879596000 | 211000 | 210500 | 211000 | 210000 | 667 |
| 246 | 20240513 | 151400 | 49739123500 | 211000 | 210500 | 211000 | 210000 | 407 |
| 247 | 20240513 | 151300 | 49653354500 | 211000 | 210500 | 211000 | 210500 | 425 |
| 248 | 20240513 | 151200 | 49563801000 | 210500 | 210500 | 210500 | 210000 | 601 |
| 249 | 20240513 | 151100 | 49437304500 | 210500 | 210500 | 210500 | 210000 | 586 |
| 250 | 20240513 | 151000 | 49314104500 | 210500 | 210500 | 211000 | 210000 | 1106 |
| 251 | 20240513 | 150900 | 49081593000 | 210500 | 210500 | 210500 | 210000 | 370 |
| 252 | 20240513 | 150800 | 49003776500 | 210500 | 211000 | 211000 | 210000 | 1234 |
| 253 | 20240513 | 150700 | 48744335000 | 211000 | 210500 | 211000 | 210000 | 801 |
| 254 | 20240513 | 150600 | 48575698000 | 210500 | 210500 | 211000 | 210000 | 453 |
| 255 | 20240513 | 150500 | 48480345500 | 211000 | 210500 | 211000 | 210000 | 450 |
| 256 | 20240513 | 150400 | 48385472500 | 210500 | 210000 | 211000 | 210000 | 1015 |
| 257 | 20240513 | 150300 | 48171767000 | 210500 | 210000 | 210500 | 210000 | 391 |
| 258 | 20240513 | 150200 | 48089466500 | 210500 | 210500 | 210500 | 210000 | 312 |
| 259 | 20240513 | 150100 | 48023806000 | 210500 | 210000 | 210500 | 210000 | 281 |
| 260 | 20240513 | 150000 | 47964718500 | 210000 | 210500 | 210500 | 209000 | 956 |
| 261 | 20240513 | 145900 | 47764015500 | 210500 | 209500 | 210500 | 209500 | 408 |
| 262 | 20240513 | 145800 | 47678345500 | 210000 | 209500 | 210000 | 209500 | 158 |
| 263 | 20240513 | 145700 | 47645217000 | 210000 | 209500 | 210000 | 209500 | 316 |
| 264 | 20240513 | 145600 | 47578900500 | 209500 | 210000 | 210000 | 209500 | 1012 |
| 265 | 20240513 | 145500 | 47366830500 | 210000 | 210000 | 210000 | 209500 | 257 |
| 266 | 20240513 | 145400 | 47312918000 | 210000 | 210000 | 210000 | 209500 | 178 |
| 267 | 20240513 | 145300 | 47275577500 | 210000 | 209500 | 210000 | 209500 | 150 |
| 268 | 20240513 | 145200 | 47244087000 | 210000 | 210000 | 210000 | 209500 | 100 |
| 269 | 20240513 | 145100 | 47223100000 | 210000 | 210000 | 210000 | 209500 | 147 |
| 270 | 20240513 | 145000 | 47192238000 | 210000 | 209500 | 210000 | 209500 | 579 |
| 271 | 20240513 | 144900 | 47070669500 | 209500 | 209500 | 210000 | 209500 | 123 |
| 272 | 20240513 | 144800 | 47044868500 | 209500 | 210000 | 210000 | 209500 | 364 |
| 273 | 20240513 | 144700 | 46968579000 | 210000 | 209500 | 210000 | 209500 | 104 |
| 274 | 20240513 | 144600 | 46946757000 | 209500 | 210000 | 210000 | 209500 | 270 |
| 275 | 20240513 | 144500 | 46890145000 | 210000 | 209500 | 210000 | 209000 | 541 |
| 276 | 20240513 | 144400 | 46776727500 | 210000 | 210000 | 210000 | 209500 | 141 |
| 277 | 20240513 | 144300 | 46747126500 | 210000 | 209500 | 210000 | 209500 | 181 |
| 278 | 20240513 | 144200 | 46709125500 | 209500 | 209500 | 210000 | 209500 | 114 |
| 279 | 20240513 | 144100 | 46685213000 | 210000 | 209500 | 210000 | 209500 | 216 |
| 280 | 20240513 | 144000 | 46639927000 | 209500 | 209500 | 210000 | 209500 | 220 |
| 281 | 20240513 | 143900 | 46593758000 | 210000 | 209500 | 210000 | 209500 | 140 |
| 282 | 20240513 | 143800 | 46564366500 | 210000 | 210000 | 210000 | 209500 | 297 |
| 283 | 20240513 | 143700 | 46502004500 | 210000 | 209500 | 210000 | 209500 | 472 |
| 284 | 20240513 | 143600 | 46402955000 | 210000 | 210000 | 210000 | 209000 | 482 |
| 285 | 20240513 | 143500 | 46302023000 | 210000 | 209500 | 210000 | 209500 | 192 |
| 286 | 20240513 | 143400 | 46261761500 | 210000 | 209500 | 210000 | 209500 | 206 |
| 287 | 20240513 | 143300 | 46218577000 | 210000 | 209500 | 210000 | 209000 | 1223 |
| 288 | 20240513 | 143200 | 45962278500 | 209500 | 210000 | 210000 | 209500 | 148 |
| 289 | 20240513 | 143100 | 45931210500 | 210000 | 210000 | 210000 | 209500 | 176 |
| 290 | 20240513 | 143000 | 45894254500 | 209500 | 210000 | 210000 | 209500 | 112 |
| 291 | 20240513 | 142900 | 45870747500 | 210000 | 210000 | 210000 | 209500 | 141 |
| 292 | 20240513 | 142800 | 45841139000 | 210000 | 210000 | 210000 | 209500 | 168 |
| 293 | 20240513 | 142700 | 45805869000 | 210000 | 209500 | 210000 | 209500 | 108 |
| 294 | 20240513 | 142600 | 45783190500 | 210000 | 210000 | 210500 | 209500 | 1102 |
| 295 | 20240513 | 142500 | 45551765500 | 210500 | 210500 | 210500 | 210000 | 145 |
| 296 | 20240513 | 142400 | 45521257000 | 210500 | 210500 | 210500 | 210000 | 271 |
| 297 | 20240513 | 142300 | 45464277500 | 210500 | 210500 | 210500 | 210000 | 93 |
| 298 | 20240513 | 142200 | 45444703500 | 210500 | 210000 | 210500 | 210000 | 65 |
| 299 | 20240513 | 142100 | 45431028000 | 210500 | 210500 | 210500 | 210000 | 157 |
| 300 | 20240513 | 142000 | 45397985500 | 210500 | 210500 | 210500 | 210000 | 191 |
| 301 | 20240513 | 141900 | 45357809000 | 210500 | 210500 | 210500 | 210000 | 200 |
| 302 | 20240513 | 141800 | 45315717000 | 210500 | 210000 | 211000 | 210000 | 700 |
| 303 | 20240513 | 141700 | 45168392500 | 210500 | 210500 | 210500 | 210000 | 353 |
| 304 | 20240513 | 141600 | 45094094000 | 210500 | 210500 | 210500 | 210000 | 227 |
| 305 | 20240513 | 141500 | 45046319000 | 210500 | 210500 | 210500 | 210000 | 169 |
| 306 | 20240513 | 141400 | 45010787500 | 210000 | 210500 | 210500 | 210000 | 83 |
| 307 | 20240513 | 141300 | 44993321500 | 210500 | 210000 | 210500 | 210000 | 51 |
| 308 | 20240513 | 141200 | 44982604000 | 210000 | 210500 | 210500 | 210000 | 155 |
| 309 | 20240513 | 141100 | 44950048000 | 210000 | 209500 | 210500 | 209500 | 588 |
| 310 | 20240513 | 141000 | 44826339500 | 210000 | 210000 | 210500 | 209500 | 1316 |
| 311 | 20240513 | 140900 | 44550016500 | 210000 | 209500 | 210000 | 209000 | 1437 |
| 312 | 20240513 | 140800 | 44248846500 | 210000 | 210000 | 210000 | 209500 | 216 |
| 313 | 20240513 | 140700 | 44203506500 | 209500 | 210000 | 210000 | 209500 | 167 |
| 314 | 20240513 | 140600 | 44168463000 | 210000 | 210000 | 210000 | 209500 | 251 |
| 315 | 20240513 | 140500 | 44115841500 | 210000 | 210000 | 210000 | 209500 | 223 |
| 316 | 20240513 | 140400 | 44069026500 | 210000 | 210000 | 210000 | 209500 | 252 |
| 317 | 20240513 | 140300 | 44016149000 | 210000 | 209500 | 210000 | 209500 | 199 |
| 318 | 20240513 | 140200 | 43974377500 | 210000 | 210000 | 210000 | 209500 | 215 |
| 319 | 20240513 | 140100 | 43929277000 | 210000 | 209500 | 210000 | 209500 | 127 |
| 320 | 20240513 | 140000 | 43902639000 | 209500 | 210000 | 210000 | 209500 | 143 |
| 321 | 20240513 | 135900 | 43872670500 | 210000 | 210000 | 210000 | 209500 | 195 |
| 322 | 20240513 | 135800 | 43831747500 | 210000 | 210000 | 210000 | 209500 | 109 |
| 323 | 20240513 | 135700 | 43808875500 | 210000 | 209500 | 210000 | 209500 | 109 |
| 324 | 20240513 | 135600 | 43786012000 | 210000 | 210000 | 210000 | 209500 | 142 |
| 325 | 20240513 | 135500 | 43756224500 | 210000 | 210000 | 210000 | 209500 | 173 |
| 326 | 20240513 | 135400 | 43719948500 | 210000 | 210000 | 210000 | 209000 | 119 |
| 327 | 20240513 | 135300 | 43695037000 | 210000 | 210000 | 210000 | 208500 | 2000 |
| 328 | 20240513 | 135200 | 43277162500 | 210000 | 210000 | 210000 | 209500 | 199 |
| 329 | 20240513 | 135100 | 43235465000 | 210000 | 210000 | 210000 | 209500 | 176 |
| 330 | 20240513 | 135000 | 43198565500 | 210000 | 210000 | 210000 | 209500 | 99 |
| 331 | 20240513 | 134900 | 43177787000 | 209500 | 210000 | 210000 | 209500 | 223 |
| 332 | 20240513 | 134800 | 43131031500 | 209500 | 210000 | 210000 | 209500 | 107 |
| 333 | 20240513 | 134700 | 43108593500 | 210000 | 210000 | 210000 | 209500 | 147 |
| 334 | 20240513 | 134600 | 43077752500 | 209500 | 210000 | 210000 | 209500 | 182 |
| 335 | 20240513 | 134500 | 43039564000 | 210000 | 210000 | 210000 | 209000 | 629 |
| 336 | 20240513 | 134400 | 42907787000 | 210000 | 210000 | 210000 | 209500 | 209 |
| 337 | 20240513 | 134300 | 42863902000 | 210000 | 210000 | 210000 | 209500 | 199 |
| 338 | 20240513 | 134200 | 42822117000 | 210000 | 210000 | 210000 | 209500 | 86 |
| 339 | 20240513 | 134100 | 42804065000 | 210000 | 210000 | 210000 | 209500 | 171 |
| 340 | 20240513 | 134000 | 42768155500 | 210000 | 210500 | 210500 | 209500 | 231 |
| 341 | 20240513 | 133900 | 42719632500 | 210500 | 210500 | 210500 | 209500 | 228 |
| 342 | 20240513 | 133800 | 42671713000 | 210500 | 210000 | 210500 | 209500 | 347 |
| 343 | 20240513 | 133700 | 42598827000 | 210000 | 210000 | 210000 | 209500 | 237 |
| 344 | 20240513 | 133600 | 42549060500 | 210000 | 210000 | 210000 | 209500 | 47 |
| 345 | 20240513 | 133500 | 42539196500 | 210000 | 210500 | 210500 | 209500 | 226 |
| 346 | 20240513 | 133400 | 42491731000 | 210000 | 210500 | 210500 | 209500 | 594 |
| 347 | 20240513 | 133300 | 42366983500 | 210000 | 210000 | 210500 | 210000 | 417 |
| 348 | 20240513 | 133200 | 42279409500 | 210000 | 210000 | 210000 | 209500 | 611 |
| 349 | 20240513 | 133100 | 42151103000 | 210000 | 209500 | 210000 | 209500 | 99 |
| 350 | 20240513 | 133000 | 42130326500 | 210000 | 209500 | 210000 | 209500 | 153 |
| 351 | 20240513 | 132900 | 42098217500 | 210000 | 210000 | 210000 | 209500 | 108 |
| 352 | 20240513 | 132800 | 42075543000 | 210000 | 210500 | 210500 | 210000 | 286 |
| 353 | 20240513 | 132700 | 42015457500 | 210000 | 210000 | 210500 | 209500 | 451 |
| 354 | 20240513 | 132600 | 41920747500 | 210500 | 210000 | 210500 | 210000 | 144 |
| 355 | 20240513 | 132500 | 41890494500 | 210000 | 210500 | 210500 | 210000 | 300 |
| 356 | 20240513 | 132400 | 41827489000 | 210000 | 210000 | 210500 | 210000 | 134 |
| 357 | 20240513 | 132300 | 41799343500 | 210000 | 210000 | 210500 | 210000 | 89 |
| 358 | 20240513 | 132200 | 41780649000 | 210500 | 210500 | 210500 | 210000 | 533 |
| 359 | 20240513 | 132100 | 41668711000 | 210000 | 210000 | 210500 | 209500 | 151 |
| 360 | 20240513 | 132000 | 41636998500 | 210000 | 210000 | 210500 | 209500 | 258 |
| 361 | 20240513 | 131900 | 41582814500 | 210000 | 210000 | 210500 | 210000 | 88 |
| 362 | 20240513 | 131800 | 41564331000 | 210000 | 210500 | 210500 | 210000 | 151 |
| 363 | 20240513 | 131700 | 41532613500 | 210000 | 210000 | 210000 | 209500 | 95 |
| 364 | 20240513 | 131600 | 41512666500 | 210000 | 210000 | 210500 | 209500 | 719 |
| 365 | 20240513 | 131500 | 41361621500 | 210000 | 210500 | 210500 | 209500 | 447 |
| 366 | 20240513 | 131400 | 41267747500 | 209500 | 210000 | 210500 | 209500 | 448 |
| 367 | 20240513 | 131300 | 41173616000 | 210000 | 210000 | 210500 | 209500 | 335 |
| 368 | 20240513 | 131200 | 41103234500 | 210000 | 210500 | 210500 | 209000 | 6337 |
| 369 | 20240513 | 131100 | 39772242000 | 211000 | 211000 | 211000 | 210500 | 152 |
| 370 | 20240513 | 131000 | 39740187000 | 210500 | 211000 | 211000 | 210500 | 129 |
| 371 | 20240513 | 130900 | 39712978500 | 210500 | 211000 | 211000 | 210500 | 175 |
| 372 | 20240513 | 130800 | 39676084000 | 211000 | 211000 | 211000 | 210500 | 94 |
| 373 | 20240513 | 130700 | 39656261500 | 211000 | 211000 | 211000 | 210500 | 114 |
| 374 | 20240513 | 130600 | 39632212500 | 211000 | 211000 | 211000 | 210500 | 123 |
| 375 | 20240513 | 130500 | 39606266500 | 211000 | 211000 | 211000 | 210500 | 82 |
| 376 | 20240513 | 130400 | 39588969500 | 211000 | 211000 | 211000 | 210500 | 160 |
| 377 | 20240513 | 130300 | 39555229000 | 211000 | 210500 | 211000 | 210500 | 143 |
| 378 | 20240513 | 130200 | 39525081000 | 211000 | 210500 | 211000 | 210500 | 163 |
| 379 | 20240513 | 130100 | 39490696500 | 211000 | 210500 | 211000 | 210500 | 125 |
| 380 | 20240513 | 130000 | 39464342000 | 211000 | 211000 | 211000 | 210500 | 104 |
| 381 | 20240513 | 125900 | 39442399000 | 211000 | 210500 | 211000 | 210500 | 94 |
| 382 | 20240513 | 125800 | 39422571500 | 210500 | 211000 | 211000 | 210500 | 164 |
| 383 | 20240513 | 125700 | 39387996500 | 211000 | 210500 | 211000 | 210500 | 296 |
| 384 | 20240513 | 125600 | 39325599000 | 211000 | 210500 | 211000 | 210500 | 229 |
| 385 | 20240513 | 125500 | 39277332500 | 210500 | 210500 | 211000 | 210500 | 217 |
| 386 | 20240513 | 125400 | 39231629500 | 210500 | 211000 | 211000 | 210500 | 323 |
| 387 | 20240513 | 125300 | 39163589500 | 211000 | 210500 | 211000 | 210000 | 272 |
| 388 | 20240513 | 125200 | 39106328500 | 210500 | 210000 | 210500 | 210000 | 140 |
| 389 | 20240513 | 125100 | 39076864500 | 210000 | 210000 | 210500 | 210000 | 514 |
| 390 | 20240513 | 125000 | 38968676000 | 210500 | 210500 | 210500 | 210000 | 109 |
| 391 | 20240513 | 124900 | 38945739000 | 210500 | 210000 | 210500 | 210000 | 293 |
| 392 | 20240513 | 124800 | 38884089500 | 210500 | 210500 | 210500 | 210000 | 72 |
| 393 | 20240513 | 124700 | 38868940000 | 210500 | 210500 | 210500 | 210000 | 214 |
| 394 | 20240513 | 124600 | 38823903500 | 210500 | 210500 | 210500 | 210000 | 38 |
| 395 | 20240513 | 124500 | 38815907000 | 210500 | 210500 | 211000 | 210000 | 1472 |
| 396 | 20240513 | 124400 | 38506033000 | 210500 | 211000 | 211000 | 210000 | 370 |
| 397 | 20240513 | 124300 | 38428096000 | 211000 | 211000 | 211000 | 210500 | 151 |
| 398 | 20240513 | 124200 | 38396239000 | 211000 | 210500 | 211000 | 210500 | 412 |
| 399 | 20240513 | 124100 | 38309476500 | 211000 | 211500 | 211500 | 210500 | 186 |
| 400 | 20240513 | 124000 | 38270230000 | 211000 | 211000 | 211500 | 210500 | 135 |
| 401 | 20240513 | 123900 | 38241727000 | 211000 | 211000 | 211500 | 210500 | 170 |
| 402 | 20240513 | 123800 | 38205848500 | 211000 | 210500 | 211000 | 210500 | 238 |
| 403 | 20240513 | 123700 | 38155657000 | 211500 | 211000 | 211500 | 210500 | 1297 |
| 404 | 20240513 | 123600 | 37881932500 | 211000 | 210500 | 211000 | 210000 | 231 |
| 405 | 20240513 | 123500 | 37833287500 | 210500 | 211000 | 211000 | 210500 | 369 |
| 406 | 20240513 | 123400 | 37755535000 | 211000 | 211000 | 211000 | 210500 | 295 |
| 407 | 20240513 | 123300 | 37693345500 | 210500 | 210500 | 211000 | 210500 | 68 |
| 408 | 20240513 | 123200 | 37679011000 | 210500 | 210500 | 211000 | 210500 | 139 |
| 409 | 20240513 | 123100 | 37649751000 | 210500 | 210500 | 211000 | 210000 | 1052 |
| 410 | 20240513 | 123000 | 37428278000 | 211000 | 210500 | 211000 | 210500 | 291 |
| 411 | 20240513 | 122900 | 37366969000 | 211000 | 211000 | 211000 | 210500 | 155 |
| 412 | 20240513 | 122800 | 37334296000 | 210500 | 211000 | 211000 | 210500 | 109 |
| 413 | 20240513 | 122700 | 37311304000 | 211000 | 210500 | 211000 | 210500 | 25 |
| 414 | 20240513 | 122600 | 37306038000 | 210500 | 211000 | 211000 | 210500 | 377 |
| 415 | 20240513 | 122500 | 37226509000 | 211000 | 211500 | 211500 | 211000 | 253 |
| 416 | 20240513 | 122400 | 37173124500 | 211000 | 211000 | 211500 | 211000 | 355 |
| 417 | 20240513 | 122300 | 37098217000 | 211000 | 211500 | 211500 | 211000 | 443 |
| 418 | 20240513 | 122200 | 37004732500 | 211500 | 211500 | 211500 | 211000 | 119 |
| 419 | 20240513 | 122100 | 36979570500 | 211000 | 211500 | 211500 | 211000 | 121 |
| 420 | 20240513 | 122000 | 36954008500 | 211000 | 211500 | 211500 | 211000 | 146 |
| 421 | 20240513 | 121900 | 36923179500 | 211000 | 211000 | 211500 | 211000 | 548 |
| 422 | 20240513 | 121800 | 36807507000 | 211000 | 211500 | 211500 | 211000 | 76 |
| 423 | 20240513 | 121700 | 36791461500 | 211500 | 211000 | 211500 | 211000 | 174 |
| 424 | 20240513 | 121600 | 36754722000 | 211000 | 211000 | 211500 | 211000 | 188 |
| 425 | 20240513 | 121500 | 36715049000 | 211000 | 211000 | 211500 | 210500 | 545 |
| 426 | 20240513 | 121400 | 36600064500 | 211000 | 211000 | 211500 | 211000 | 510 |
| 427 | 20240513 | 121300 | 36492380500 | 211000 | 211000 | 211500 | 211000 | 224 |
| 428 | 20240513 | 121200 | 36445079500 | 211000 | 211500 | 211500 | 211000 | 117 |
| 429 | 20240513 | 121100 | 36420363500 | 211000 | 211000 | 211500 | 211000 | 81 |
| 430 | 20240513 | 121000 | 36403244500 | 211000 | 211000 | 211500 | 211000 | 933 |
| 431 | 20240513 | 120900 | 36206342000 | 211500 | 211000 | 211500 | 211000 | 81 |
| 432 | 20240513 | 120800 | 36189234000 | 211000 | 211500 | 211500 | 211000 | 1421 |
| 433 | 20240513 | 120700 | 35888773500 | 211500 | 211500 | 212000 | 211000 | 2146 |
| 434 | 20240513 | 120600 | 35434759000 | 211000 | 211500 | 211500 | 211000 | 407 |
| 435 | 20240513 | 120500 | 35348702000 | 211000 | 210500 | 211500 | 210000 | 6153 |
| 436 | 20240513 | 120400 | 34051006500 | 210500 | 210500 | 210500 | 210000 | 338 |
| 437 | 20240513 | 120300 | 33979863000 | 210500 | 210500 | 210500 | 210000 | 160 |
| 438 | 20240513 | 120200 | 33946188000 | 210000 | 210500 | 210500 | 210000 | 157 |
| 439 | 20240513 | 120100 | 33913152000 | 210500 | 210500 | 211000 | 210500 | 748 |
| 440 | 20240513 | 120000 | 33755680000 | 210500 | 210500 | 211000 | 210000 | 310 |
| 441 | 20240513 | 115900 | 33690405500 | 210500 | 210500 | 210500 | 210000 | 244 |
| 442 | 20240513 | 115800 | 33639065000 | 210000 | 210500 | 210500 | 210000 | 182 |
| 443 | 20240513 | 115700 | 33600781500 | 210500 | 210500 | 210500 | 210000 | 136 |
| 444 | 20240513 | 115600 | 33572163500 | 210500 | 210500 | 210500 | 210000 | 278 |
| 445 | 20240513 | 115500 | 33513647500 | 210500 | 210500 | 211000 | 210000 | 361 |
| 446 | 20240513 | 115400 | 33437662500 | 210500 | 210500 | 211000 | 210000 | 503 |
| 447 | 20240513 | 115300 | 33331774000 | 210500 | 210500 | 211000 | 210000 | 426 |
| 448 | 20240513 | 115200 | 33242126000 | 210500 | 210500 | 211000 | 210000 | 439 |
| 449 | 20240513 | 115100 | 33149707000 | 210500 | 210500 | 210500 | 210000 | 146 |
| 450 | 20240513 | 115000 | 33118993000 | 210500 | 210500 | 211000 | 210000 | 842 |
| 451 | 20240513 | 114900 | 32941742000 | 211000 | 210500 | 211000 | 210500 | 466 |
| 452 | 20240513 | 114800 | 32843453500 | 211000 | 211000 | 211000 | 210500 | 192 |
| 453 | 20240513 | 114700 | 32802989000 | 211000 | 210000 | 211000 | 210000 | 1489 |
| 454 | 20240513 | 114600 | 32489618000 | 210500 | 210000 | 210500 | 210000 | 148 |
| 455 | 20240513 | 114500 | 32458516500 | 210000 | 210000 | 210500 | 210000 | 447 |
| 456 | 20240513 | 114400 | 32364601000 | 210000 | 210500 | 210500 | 210000 | 165 |
| 457 | 20240513 | 114300 | 32329918500 | 210500 | 210000 | 210500 | 210000 | 220 |
| 458 | 20240513 | 114200 | 32283652000 | 210000 | 210000 | 210500 | 210000 | 307 |
| 459 | 20240513 | 114100 | 32219127000 | 210500 | 210000 | 210500 | 210000 | 371 |
| 460 | 20240513 | 114000 | 32141113500 | 210000 | 210000 | 210500 | 210000 | 137 |
| 461 | 20240513 | 113900 | 32112311000 | 210500 | 210000 | 210500 | 209500 | 815 |
| 462 | 20240513 | 113800 | 31941139500 | 210000 | 209500 | 210000 | 209500 | 130 |
| 463 | 20240513 | 113700 | 31913842500 | 209500 | 209500 | 210000 | 209500 | 145 |
| 464 | 20240513 | 113600 | 31883432000 | 210000 | 210000 | 210000 | 209500 | 727 |
| 465 | 20240513 | 113500 | 31731035500 | 209500 | 209500 | 210000 | 209500 | 162 |
| 466 | 20240513 | 113400 | 31697069500 | 210000 | 210000 | 210000 | 209500 | 169 |
| 467 | 20240513 | 113300 | 31661592500 | 210000 | 210000 | 210500 | 210000 | 522 |
| 468 | 20240513 | 113200 | 31551969000 | 210000 | 210000 | 210000 | 209500 | 398 |
| 469 | 20240513 | 113100 | 31468394500 | 210000 | 210000 | 210000 | 209500 | 546 |
| 470 | 20240513 | 113000 | 31353752000 | 210000 | 210500 | 210500 | 209500 | 1232 |
| 471 | 20240513 | 112900 | 31095024500 | 210500 | 210500 | 210500 | 210000 | 135 |
| 472 | 20240513 | 112800 | 31066619500 | 210000 | 210500 | 210500 | 210000 | 106 |
| 473 | 20240513 | 112700 | 31044325000 | 210500 | 210000 | 210500 | 210000 | 1402 |
| 474 | 20240513 | 112600 | 30749206500 | 210000 | 210500 | 210500 | 210000 | 149 |
| 475 | 20240513 | 112500 | 30717865500 | 210500 | 210000 | 210500 | 210000 | 167 |
| 476 | 20240513 | 112400 | 30682728000 | 210000 | 210500 | 210500 | 210000 | 237 |
| 477 | 20240513 | 112300 | 30632882000 | 210000 | 210500 | 210500 | 210000 | 126 |
| 478 | 20240513 | 112200 | 30606366000 | 210500 | 211000 | 211000 | 210000 | 1529 |
| 479 | 20240513 | 112100 | 30284203000 | 211000 | 211000 | 211000 | 210500 | 166 |
| 480 | 20240513 | 112000 | 30249196500 | 211000 | 210500 | 211000 | 210000 | 1161 |
| 481 | 20240513 | 111900 | 30004805500 | 210000 | 210000 | 210500 | 210000 | 224 |
| 482 | 20240513 | 111800 | 29957727500 | 210000 | 209000 | 210500 | 209000 | 5021 |
| 483 | 20240513 | 111700 | 28903305500 | 210000 | 209500 | 210000 | 209000 | 249 |
| 484 | 20240513 | 111600 | 28851138000 | 209500 | 209500 | 209500 | 209000 | 381 |
| 485 | 20240513 | 111500 | 28771325000 | 209500 | 209500 | 209500 | 209000 | 376 |
| 486 | 20240513 | 111400 | 28692626000 | 209500 | 209500 | 210000 | 209500 | 700 |
| 487 | 20240513 | 111300 | 28545960000 | 210000 | 209500 | 210500 | 209500 | 2901 |
| 488 | 20240513 | 111200 | 27936803000 | 210000 | 210000 | 210000 | 209500 | 361 |
| 489 | 20240513 | 111100 | 27861051500 | 209500 | 209500 | 209500 | 209000 | 2049 |
| 490 | 20240513 | 111000 | 27431857000 | 209000 | 209000 | 209500 | 208500 | 539 |
| 491 | 20240513 | 110900 | 27319184500 | 209000 | 208500 | 209000 | 208500 | 186 |
| 492 | 20240513 | 110800 | 27280317500 | 209000 | 209000 | 209500 | 208500 | 545 |
| 493 | 20240513 | 110700 | 27166367500 | 209500 | 209000 | 209500 | 209000 | 223 |
| 494 | 20240513 | 110600 | 27119685000 | 209000 | 209000 | 209500 | 209000 | 167 |
| 495 | 20240513 | 110500 | 27084726500 | 209000 | 209500 | 209500 | 209000 | 497 |
| 496 | 20240513 | 110400 | 26980684000 | 209500 | 209500 | 209500 | 209000 | 306 |
| 497 | 20240513 | 110300 | 26916618000 | 209500 | 209000 | 209500 | 208500 | 1271 |
| 498 | 20240513 | 110200 | 26650904000 | 209000 | 209000 | 209000 | 208500 | 156 |
| 499 | 20240513 | 110100 | 26618325000 | 209000 | 209000 | 209000 | 208500 | 142 |
| 500 | 20240513 | 110000 | 26588653000 | 209000 | 208500 | 209000 | 208500 | 683 |
| 501 | 20240513 | 105900 | 26446193500 | 208500 | 208000 | 209000 | 208000 | 360 |
| 502 | 20240513 | 105800 | 26371043000 | 208500 | 209000 | 209000 | 208000 | 577 |
| 503 | 20240513 | 105700 | 26250742000 | 208500 | 208500 | 209000 | 208500 | 202 |
| 504 | 20240513 | 105600 | 26208554500 | 208500 | 209000 | 209000 | 208500 | 273 |
| 505 | 20240513 | 105500 | 26151572500 | 208500 | 208500 | 209000 | 208000 | 354 |
| 506 | 20240513 | 105400 | 26077736000 | 208500 | 208500 | 208500 | 208000 | 188 |
| 507 | 20240513 | 105300 | 26038543500 | 208000 | 208500 | 209000 | 208000 | 170 |
| 508 | 20240513 | 105200 | 26003096500 | 208500 | 208000 | 208500 | 208000 | 272 |
| 509 | 20240513 | 105100 | 25946389000 | 208000 | 208000 | 208500 | 207500 | 582 |
| 510 | 20240513 | 105000 | 25825272500 | 208500 | 208500 | 209000 | 208000 | 88 |
| 511 | 20240513 | 104900 | 25806925000 | 208500 | 208500 | 208500 | 208000 | 196 |
| 512 | 20240513 | 104800 | 25766099000 | 208500 | 208500 | 209000 | 208000 | 347 |
| 513 | 20240513 | 104700 | 25693759500 | 208500 | 208500 | 208500 | 207500 | 1319 |
| 514 | 20240513 | 104600 | 25418921500 | 208500 | 208000 | 208500 | 208000 | 157 |
| 515 | 20240513 | 104500 | 25386221500 | 208000 | 208000 | 208000 | 207500 | 661 |
| 516 | 20240513 | 104400 | 25248738500 | 208000 | 208000 | 208000 | 207500 | 134 |
| 517 | 20240513 | 104300 | 25220909500 | 208000 | 207500 | 208000 | 207000 | 221 |
| 518 | 20240513 | 104200 | 25174983000 | 207000 | 208000 | 208000 | 207000 | 336 |
| 519 | 20240513 | 104100 | 25105227000 | 207500 | 207000 | 208000 | 207000 | 554 |
| 520 | 20240513 | 104000 | 24990276000 | 207500 | 207000 | 207500 | 207000 | 272 |
| 521 | 20240513 | 103900 | 24933917000 | 207000 | 207000 | 207500 | 206500 | 141 |
| 522 | 20240513 | 103800 | 24904741000 | 207000 | 207000 | 207000 | 206000 | 581 |
| 523 | 20240513 | 103700 | 24784580500 | 207000 | 206500 | 207000 | 206500 | 88 |
| 524 | 20240513 | 103600 | 24766382500 | 206500 | 207000 | 207000 | 206500 | 289 |
| 525 | 20240513 | 103500 | 24706617500 | 206500 | 207000 | 207000 | 206500 | 112 |
| 526 | 20240513 | 103400 | 24683441000 | 206500 | 207000 | 207000 | 206500 | 252 |
| 527 | 20240513 | 103300 | 24631335500 | 207000 | 206500 | 207000 | 206500 | 144 |
| 528 | 20240513 | 103200 | 24601560500 | 206500 | 206500 | 207000 | 206500 | 266 |
| 529 | 20240513 | 103100 | 24546629000 | 206500 | 206500 | 207000 | 206500 | 271 |
| 530 | 20240513 | 103000 | 24490579500 | 207000 | 207500 | 207500 | 206500 | 432 |
| 531 | 20240513 | 102900 | 24401137500 | 207500 | 207000 | 207500 | 207000 | 131 |
| 532 | 20240513 | 102800 | 24373962500 | 207000 | 207000 | 207500 | 207000 | 182 |
| 533 | 20240513 | 102700 | 24336279500 | 207000 | 207000 | 207000 | 206500 | 220 |
| 534 | 20240513 | 102600 | 24290745500 | 207000 | 207000 | 207000 | 206500 | 76 |
| 535 | 20240513 | 102500 | 24275020500 | 207000 | 207500 | 207500 | 206500 | 368 |
| 536 | 20240513 | 102400 | 24198816500 | 207000 | 207500 | 207500 | 206500 | 126 |
| 537 | 20240513 | 102300 | 24172691500 | 206500 | 207500 | 207500 | 206500 | 675 |
| 538 | 20240513 | 102200 | 24032967500 | 207500 | 207500 | 207500 | 207000 | 165 |
| 539 | 20240513 | 102100 | 23998747500 | 207000 | 207000 | 207000 | 206500 | 215 |
| 540 | 20240513 | 102000 | 23954247000 | 207000 | 206500 | 207500 | 206500 | 1595 |
| 541 | 20240513 | 101900 | 23624082500 | 206500 | 205000 | 206500 | 205000 | 1868 |
| 542 | 20240513 | 101800 | 23238879500 | 205000 | 205500 | 206000 | 205000 | 430 |
| 543 | 20240513 | 101700 | 23150558500 | 206000 | 206000 | 206500 | 205500 | 501 |
| 544 | 20240513 | 101600 | 23047522500 | 206000 | 206000 | 206500 | 205500 | 100 |
| 545 | 20240513 | 101500 | 23026921500 | 206000 | 206000 | 206500 | 206000 | 146 |
| 546 | 20240513 | 101400 | 22996817000 | 206000 | 206000 | 206000 | 205500 | 229 |
| 547 | 20240513 | 101300 | 22949713500 | 206000 | 205500 | 206500 | 205500 | 1088 |
| 548 | 20240513 | 101200 | 22725683000 | 206000 | 205500 | 206000 | 205500 | 451 |
| 549 | 20240513 | 101100 | 22632921500 | 206000 | 206500 | 206500 | 205000 | 2248 |
| 550 | 20240513 | 101000 | 22170397000 | 206500 | 206500 | 206500 | 206000 | 99 |
| 551 | 20240513 | 100900 | 22149965000 | 206500 | 207000 | 207000 | 206000 | 152 |
| 552 | 20240513 | 100800 | 22118608000 | 207000 | 207000 | 207000 | 206000 | 423 |
| 553 | 20240513 | 100700 | 22031258500 | 207000 | 207000 | 207000 | 206500 | 462 |
| 554 | 20240513 | 100600 | 21935711000 | 207000 | 207500 | 207500 | 207000 | 745 |
| 555 | 20240513 | 100500 | 21781442000 | 207000 | 207000 | 207500 | 207000 | 194 |
| 556 | 20240513 | 100400 | 21741219000 | 207000 | 207000 | 207500 | 207000 | 170 |
| 557 | 20240513 | 100300 | 21705963000 | 207500 | 207000 | 207500 | 207000 | 214 |
| 558 | 20240513 | 100200 | 21661646500 | 207000 | 207000 | 207500 | 206500 | 541 |
| 559 | 20240513 | 100100 | 21549825000 | 207500 | 207500 | 207500 | 206500 | 185 |
| 560 | 20240513 | 100000 | 21511503000 | 208000 | 208000 | 208000 | 207000 | 207 |
| 561 | 20240513 | 095900 | 21468537000 | 208000 | 207500 | 208000 | 206500 | 616 |
| 562 | 20240513 | 095800 | 21340892000 | 207500 | 208000 | 208000 | 207500 | 215 |
| 563 | 20240513 | 095700 | 21296209500 | 208000 | 207500 | 208500 | 207000 | 731 |
| 564 | 20240513 | 095600 | 21144157500 | 208500 | 208000 | 208500 | 207500 | 831 |
| 565 | 20240513 | 095500 | 20971320000 | 208000 | 208500 | 208500 | 206500 | 687 |
| 566 | 20240513 | 095400 | 20828986000 | 208500 | 207500 | 208500 | 207000 | 328 |
| 567 | 20240513 | 095300 | 20760784000 | 208000 | 207500 | 208000 | 206500 | 816 |
| 568 | 20240513 | 095200 | 20591341000 | 207500 | 208000 | 208000 | 207000 | 944 |
| 569 | 20240513 | 095100 | 20395591500 | 208000 | 208000 | 208000 | 207500 | 125 |
| 570 | 20240513 | 095000 | 20369616500 | 208000 | 208500 | 208500 | 207500 | 489 |
| 571 | 20240513 | 094900 | 20268005000 | 208000 | 208500 | 208500 | 207500 | 407 |
| 572 | 20240513 | 094800 | 20183346000 | 208000 | 208500 | 209000 | 208000 | 348 |
| 573 | 20240513 | 094700 | 20110803000 | 208500 | 208500 | 208500 | 208000 | 320 |
| 574 | 20240513 | 094600 | 20044122500 | 208500 | 208500 | 208500 | 208000 | 173 |
| 575 | 20240513 | 094500 | 20008058500 | 208500 | 208000 | 208500 | 208000 | 109 |
| 576 | 20240513 | 094400 | 19985334000 | 208500 | 208500 | 208500 | 208000 | 388 |
| 577 | 20240513 | 094300 | 19904554500 | 208500 | 209000 | 209000 | 208000 | 301 |
| 578 | 20240513 | 094200 | 19841785000 | 208500 | 208500 | 209000 | 208000 | 545 |
| 579 | 20240513 | 094100 | 19728102000 | 209000 | 208000 | 209000 | 208000 | 906 |
| 580 | 20240513 | 094000 | 19539303000 | 208000 | 208000 | 208500 | 208000 | 858 |
| 581 | 20240513 | 093900 | 19360433500 | 208000 | 207500 | 208500 | 207500 | 192 |
| 582 | 20240513 | 093800 | 19320482500 | 207500 | 208000 | 208500 | 207500 | 245 |
| 583 | 20240513 | 093700 | 19269485500 | 208000 | 208000 | 208500 | 207500 | 334 |
| 584 | 20240513 | 093600 | 19199987000 | 208000 | 207500 | 208500 | 207000 | 400 |
| 585 | 20240513 | 093500 | 19116870000 | 207500 | 207500 | 208000 | 207000 | 852 |
| 586 | 20240513 | 093400 | 18939969500 | 208000 | 207500 | 208000 | 207000 | 351 |
| 587 | 20240513 | 093300 | 18867081500 | 207500 | 207000 | 208500 | 207000 | 926 |
| 588 | 20240513 | 093200 | 18674902500 | 207000 | 208000 | 208500 | 207000 | 1535 |
| 589 | 20240513 | 093100 | 18356601500 | 208000 | 209500 | 209500 | 208000 | 1624 |
| 590 | 20240513 | 093000 | 18017270500 | 209500 | 210000 | 210500 | 209500 | 722 |
| 591 | 20240513 | 092900 | 17865672000 | 210000 | 210500 | 210500 | 209500 | 1331 |
| 592 | 20240513 | 092800 | 17586116500 | 210500 | 209500 | 210500 | 209000 | 1281 |
| 593 | 20240513 | 092700 | 17317309000 | 209000 | 209000 | 209500 | 208500 | 566 |
| 594 | 20240513 | 092600 | 17198830500 | 209000 | 209500 | 210000 | 208500 | 1765 |
| 595 | 20240513 | 092500 | 16829742000 | 209500 | 209000 | 210000 | 208000 | 2429 |
| 596 | 20240513 | 092400 | 16322709500 | 209000 | 210000 | 210000 | 208500 | 1284 |
| 597 | 20240513 | 092300 | 16054170500 | 209000 | 210500 | 210500 | 208500 | 2004 |
| 598 | 20240513 | 092200 | 15635400500 | 210500 | 211000 | 212000 | 209500 | 6644 |
| 599 | 20240513 | 092100 | 14234358500 | 210500 | 210000 | 211000 | 209000 | 5391 |
| 600 | 20240513 | 092000 | 13102194500 | 209500 | 209000 | 209500 | 208000 | 4978 |
| 601 | 20240513 | 091900 | 12061686000 | 209000 | 208500 | 209500 | 208000 | 3480 |
| 602 | 20240513 | 091800 | 11334113500 | 209000 | 208000 | 209500 | 207500 | 5985 |
| 603 | 20240513 | 091700 | 10083950000 | 207500 | 207000 | 208000 | 207000 | 2406 |
| 604 | 20240513 | 091600 | 9583956500 | 207500 | 206000 | 207500 | 206000 | 4941 |
| 605 | 20240513 | 091500 | 8561041000 | 206500 | 206000 | 206500 | 205500 | 1094 |
| 606 | 20240513 | 091400 | 8335430500 | 206000 | 206000 | 206500 | 206000 | 465 |
| 607 | 20240513 | 091300 | 8239584500 | 206500 | 206500 | 207000 | 206000 | 404 |
| 608 | 20240513 | 091200 | 8156212000 | 207000 | 206500 | 207000 | 206000 | 2152 |
| 609 | 20240513 | 091100 | 7711015000 | 206500 | 206500 | 206500 | 205500 | 549 |
| 610 | 20240513 | 091000 | 7597837000 | 206500 | 205500 | 206500 | 205000 | 1334 |
| 611 | 20240513 | 090900 | 7323166000 | 205500 | 204500 | 205500 | 204000 | 1780 |
| 612 | 20240513 | 090800 | 6958482000 | 204500 | 205500 | 205500 | 203500 | 2966 |
| 613 | 20240513 | 090700 | 6351126000 | 205000 | 205000 | 206000 | 203500 | 4328 |
| 614 | 20240513 | 090600 | 5464166000 | 205000 | 206000 | 206000 | 204500 | 1467 |
| 615 | 20240513 | 090500 | 5162815000 | 206000 | 206500 | 207500 | 206000 | 730 |
| 616 | 20240513 | 090400 | 5012044000 | 206500 | 206500 | 208000 | 206500 | 3757 |
| 617 | 20240513 | 090300 | 4233049500 | 207000 | 205000 | 207000 | 204500 | 2172 |
| 618 | 20240513 | 090200 | 3786113000 | 205000 | 204500 | 205000 | 203500 | 2407 |
| 619 | 20240513 | 090100 | 3294561500 | 205500 | 207000 | 207500 | 204000 | 5809 |
| 620 | 20240513 | 090000 | 2100781500 | 206500 | 205500 | 208000 | 205500 | 9210 |