37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 191800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 3 | 20240510 | 191700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20240510 | 191600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20240510 | 191500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20240510 | 191400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20240510 | 191300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20240510 | 191200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20240510 | 191100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20240510 | 191000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20240510 | 190900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20240510 | 190800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20240510 | 190700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20240510 | 190600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20240510 | 190500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20240510 | 190400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20240510 | 190300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20240510 | 190200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20240510 | 190100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20240510 | 190000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20240510 | 185900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20240510 | 185800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20240510 | 185700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20240510 | 185600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20240510 | 185500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20240510 | 185400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20240510 | 185300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20240510 | 185200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20240510 | 185100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20240510 | 185000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20240510 | 184900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20240510 | 184800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 33 | 20240510 | 184700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20240510 | 184600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20240510 | 184500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20240510 | 184400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20240510 | 184300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20240510 | 184200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20240510 | 184100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20240510 | 184000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20240510 | 183900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20240510 | 183800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20240510 | 183700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20240510 | 183600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20240510 | 183500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20240510 | 183400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20240510 | 183300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20240510 | 183200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20240510 | 183100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20240510 | 183000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20240510 | 182900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20240510 | 182800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20240510 | 182700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20240510 | 182600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20240510 | 182500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20240510 | 182400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20240510 | 182300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20240510 | 182200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20240510 | 182100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20240510 | 182000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20240510 | 181900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20240510 | 181800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 63 | 20240510 | 181700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20240510 | 181600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20240510 | 181500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20240510 | 181400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20240510 | 181300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20240510 | 181200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20240510 | 181100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20240510 | 181000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20240510 | 180900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20240510 | 180800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20240510 | 180700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20240510 | 180600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20240510 | 180500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20240510 | 180400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20240510 | 180300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20240510 | 180200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20240510 | 180100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20240510 | 180000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20240510 | 175900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20240510 | 175800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20240510 | 175700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20240510 | 175600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20240510 | 175500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20240510 | 175400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20240510 | 175300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20240510 | 175200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20240510 | 175100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20240510 | 175000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20240510 | 174900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20240510 | 174800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 93 | 20240510 | 174700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20240510 | 174600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20240510 | 174500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20240510 | 174400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20240510 | 174300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20240510 | 174200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20240510 | 174100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20240510 | 174000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20240510 | 173900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20240510 | 173800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20240510 | 173700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20240510 | 173600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20240510 | 173500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20240510 | 173400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20240510 | 173300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20240510 | 173200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20240510 | 173100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20240510 | 173000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20240510 | 172900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20240510 | 172800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20240510 | 172700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20240510 | 172600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20240510 | 172500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20240510 | 172400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20240510 | 172300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20240510 | 172200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20240510 | 172100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20240510 | 172000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20240510 | 171900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20240510 | 171800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 123 | 20240510 | 171700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20240510 | 171600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20240510 | 171500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20240510 | 171400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20240510 | 171300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20240510 | 171200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20240510 | 171100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20240510 | 171000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20240510 | 170900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20240510 | 170800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20240510 | 170700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20240510 | 170600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20240510 | 170500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20240510 | 170400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20240510 | 170300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20240510 | 170200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20240510 | 170100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20240510 | 170000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20240510 | 165900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20240510 | 165800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20240510 | 165700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20240510 | 165600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20240510 | 165500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20240510 | 165400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20240510 | 165300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20240510 | 165200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20240510 | 165100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20240510 | 165000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20240510 | 164900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20240510 | 164800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 153 | 20240510 | 164700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20240510 | 164600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20240510 | 164500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20240510 | 164400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20240510 | 164300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20240510 | 164200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20240510 | 164100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20240510 | 164000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20240510 | 163900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20240510 | 163800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20240510 | 163700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20240510 | 163600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20240510 | 163500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20240510 | 163400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20240510 | 163300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20240510 | 163200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20240510 | 163100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20240510 | 163000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20240510 | 162900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20240510 | 162800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20240510 | 162700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20240510 | 162600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20240510 | 162500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20240510 | 162400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20240510 | 162300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20240510 | 162200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20240510 | 162100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20240510 | 162000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20240510 | 161900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20240510 | 161800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 183 | 20240510 | 161700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20240510 | 161600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20240510 | 161500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20240510 | 161400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20240510 | 161300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20240510 | 161200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20240510 | 161100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20240510 | 161000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20240510 | 160900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20240510 | 160800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20240510 | 160700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20240510 | 160600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20240510 | 160500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20240510 | 160400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20240510 | 160300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20240510 | 160200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20240510 | 160100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20240510 | 160000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20240510 | 155900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20240510 | 155800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20240510 | 155700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20240510 | 155600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20240510 | 155500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20240510 | 155400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20240510 | 155300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20240510 | 155200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20240510 | 155100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20240510 | 155000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20240510 | 154900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20240510 | 154800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 213 | 20240510 | 154700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20240510 | 154600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20240510 | 154500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20240510 | 154400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20240510 | 154300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20240510 | 154200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20240510 | 154100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20240510 | 154000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20240510 | 153900 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20240510 | 153800 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20240510 | 153700 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20240510 | 153600 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20240510 | 153500 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20240510 | 153400 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20240510 | 153300 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20240510 | 153200 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 229 | 20240510 | 153100 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20240510 | 153000 | 141214513700 | 204000 | 204000 | 204000 | 204000 | 7091 |
| 231 | 20240510 | 152900 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 232 | 20240510 | 152800 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 233 | 20240510 | 152700 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 234 | 20240510 | 152600 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 235 | 20240510 | 152500 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 236 | 20240510 | 152400 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 237 | 20240510 | 152300 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 238 | 20240510 | 152200 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 239 | 20240510 | 152100 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 240 | 20240510 | 152000 | 139767949700 | 205000 | 205000 | 205000 | 205000 | 0 |
| 241 | 20240510 | 151900 | 139767949700 | 205000 | 205000 | 205000 | 204500 | 956 |
| 242 | 20240510 | 151800 | 139572206700 | 205000 | 204500 | 205000 | 204000 | 903 |
| 243 | 20240510 | 151700 | 139387499700 | 205000 | 205000 | 205000 | 204500 | 1004 |
| 244 | 20240510 | 151600 | 139181903700 | 204500 | 205000 | 205000 | 204500 | 1064 |
| 245 | 20240510 | 151500 | 138964108200 | 204500 | 204500 | 205000 | 204500 | 361 |
| 246 | 20240510 | 151400 | 138890168700 | 204500 | 205500 | 205500 | 204500 | 1528 |
| 247 | 20240510 | 151300 | 138576820700 | 205000 | 205000 | 205500 | 205000 | 787 |
| 248 | 20240510 | 151200 | 138415266700 | 205000 | 205500 | 205500 | 205000 | 772 |
| 249 | 20240510 | 151100 | 138256752200 | 205000 | 205000 | 205500 | 205000 | 753 |
| 250 | 20240510 | 151000 | 138102196700 | 205500 | 205500 | 205500 | 205000 | 758 |
| 251 | 20240510 | 150900 | 137946651700 | 205500 | 205500 | 206000 | 205000 | 1285 |
| 252 | 20240510 | 150800 | 137682631200 | 206000 | 206000 | 206000 | 205500 | 632 |
| 253 | 20240510 | 150700 | 137552514200 | 206000 | 205500 | 206000 | 205500 | 842 |
| 254 | 20240510 | 150600 | 137379122700 | 206000 | 205500 | 206500 | 205500 | 806 |
| 255 | 20240510 | 150500 | 137213120700 | 205500 | 206000 | 206500 | 205500 | 827 |
| 256 | 20240510 | 150400 | 137042813700 | 206000 | 206000 | 206000 | 205500 | 743 |
| 257 | 20240510 | 150300 | 136889871200 | 205500 | 206000 | 206000 | 205500 | 514 |
| 258 | 20240510 | 150200 | 136784080200 | 206000 | 205000 | 206000 | 205000 | 703 |
| 259 | 20240510 | 150100 | 136639631700 | 205000 | 205500 | 206000 | 205000 | 776 |
| 260 | 20240510 | 150000 | 136480277200 | 205500 | 205000 | 205500 | 205000 | 538 |
| 261 | 20240510 | 145900 | 136369768700 | 205500 | 205500 | 205500 | 205000 | 482 |
| 262 | 20240510 | 145800 | 136270826700 | 205000 | 205000 | 205500 | 205000 | 571 |
| 263 | 20240510 | 145700 | 136153567700 | 205500 | 204500 | 205500 | 204500 | 615 |
| 264 | 20240510 | 145600 | 136027525700 | 204500 | 205000 | 205500 | 204500 | 425 |
| 265 | 20240510 | 145500 | 135940434200 | 205000 | 205000 | 205000 | 204500 | 402 |
| 266 | 20240510 | 145400 | 135858075700 | 205000 | 205000 | 205000 | 204500 | 508 |
| 267 | 20240510 | 145300 | 135754021700 | 205000 | 204500 | 205000 | 204000 | 613 |
| 268 | 20240510 | 145200 | 135628525200 | 204500 | 204500 | 205000 | 204500 | 388 |
| 269 | 20240510 | 145100 | 135549019200 | 205000 | 205000 | 205000 | 204500 | 388 |
| 270 | 20240510 | 145000 | 135469528200 | 205000 | 205000 | 205500 | 204500 | 761 |
| 271 | 20240510 | 144900 | 135313560200 | 205000 | 205500 | 205500 | 204500 | 563 |
| 272 | 20240510 | 144800 | 135198158700 | 205000 | 205000 | 205500 | 204500 | 497 |
| 273 | 20240510 | 144700 | 135096307200 | 205000 | 205000 | 205000 | 204500 | 419 |
| 274 | 20240510 | 144600 | 135010468700 | 204500 | 204500 | 205000 | 204500 | 559 |
| 275 | 20240510 | 144500 | 134895945200 | 205000 | 204500 | 205000 | 204500 | 336 |
| 276 | 20240510 | 144400 | 134827117700 | 205000 | 205000 | 205000 | 204500 | 407 |
| 277 | 20240510 | 144300 | 134743751200 | 204500 | 205000 | 205000 | 204500 | 499 |
| 278 | 20240510 | 144200 | 134641511700 | 205000 | 204500 | 205000 | 204500 | 372 |
| 279 | 20240510 | 144100 | 134565318700 | 204500 | 205000 | 205000 | 204500 | 417 |
| 280 | 20240510 | 144000 | 134479870700 | 205000 | 204500 | 205000 | 204500 | 627 |
| 281 | 20240510 | 143900 | 134351562700 | 204500 | 204500 | 204500 | 204000 | 430 |
| 282 | 20240510 | 143800 | 134263700700 | 204000 | 204000 | 205000 | 204000 | 740 |
| 283 | 20240510 | 143700 | 134112590700 | 204500 | 204500 | 205000 | 204000 | 364 |
| 284 | 20240510 | 143600 | 134038195200 | 204500 | 204000 | 205000 | 204000 | 665 |
| 285 | 20240510 | 143500 | 133902205700 | 204000 | 205000 | 205500 | 204000 | 1514 |
| 286 | 20240510 | 143400 | 133592258700 | 205000 | 206000 | 206000 | 205000 | 551 |
| 287 | 20240510 | 143300 | 133479057700 | 206000 | 206000 | 206000 | 205500 | 293 |
| 288 | 20240510 | 143200 | 133418729200 | 206500 | 206500 | 206500 | 205500 | 675 |
| 289 | 20240510 | 143100 | 133279609200 | 206500 | 206000 | 206500 | 206000 | 371 |
| 290 | 20240510 | 143000 | 133203042700 | 206500 | 206500 | 207500 | 206000 | 1157 |
| 291 | 20240510 | 142900 | 132963699200 | 206500 | 206500 | 207000 | 206000 | 448 |
| 292 | 20240510 | 142800 | 132871222700 | 206500 | 207500 | 207500 | 206000 | 960 |
| 293 | 20240510 | 142700 | 132672774200 | 207000 | 207500 | 207500 | 207000 | 497 |
| 294 | 20240510 | 142600 | 132569775700 | 207500 | 207000 | 207500 | 207000 | 565 |
| 295 | 20240510 | 142500 | 132452697200 | 207000 | 206500 | 207000 | 206000 | 2607 |
| 296 | 20240510 | 142400 | 131913392200 | 206500 | 207000 | 207000 | 206000 | 625 |
| 297 | 20240510 | 142300 | 131784429700 | 206500 | 207000 | 207000 | 206500 | 414 |
| 298 | 20240510 | 142200 | 131698799200 | 207000 | 206000 | 207000 | 206000 | 666 |
| 299 | 20240510 | 142100 | 131561172200 | 206000 | 207000 | 207000 | 206000 | 466 |
| 300 | 20240510 | 142000 | 131464851700 | 207000 | 206500 | 207000 | 206500 | 417 |
| 301 | 20240510 | 141900 | 131378605200 | 207000 | 206500 | 207000 | 206500 | 645 |
| 302 | 20240510 | 141800 | 131245272700 | 207000 | 207500 | 207500 | 207000 | 1271 |
| 303 | 20240510 | 141700 | 130981943200 | 207500 | 207000 | 207500 | 206500 | 1398 |
| 304 | 20240510 | 141600 | 130692534200 | 207500 | 207500 | 207500 | 207000 | 568 |
| 305 | 20240510 | 141500 | 130574875200 | 207500 | 207500 | 207500 | 207000 | 524 |
| 306 | 20240510 | 141400 | 130466218700 | 207500 | 207500 | 207500 | 206500 | 873 |
| 307 | 20240510 | 141300 | 130285438200 | 207500 | 206500 | 207500 | 206000 | 2552 |
| 308 | 20240510 | 141200 | 129757128700 | 206000 | 207500 | 207500 | 206000 | 1813 |
| 309 | 20240510 | 141100 | 129381960700 | 207500 | 207000 | 207500 | 206500 | 2399 |
| 310 | 20240510 | 141000 | 128885388700 | 207000 | 205500 | 207000 | 205500 | 6299 |
| 311 | 20240510 | 140900 | 127582699700 | 205500 | 206000 | 206000 | 205500 | 262 |
| 312 | 20240510 | 140800 | 127528763200 | 206000 | 205500 | 206000 | 205000 | 1406 |
| 313 | 20240510 | 140700 | 127239366200 | 205500 | 206000 | 206000 | 204500 | 589 |
| 314 | 20240510 | 140600 | 127118443200 | 205500 | 206000 | 206000 | 205500 | 363 |
| 315 | 20240510 | 140500 | 127043689200 | 205500 | 205500 | 206000 | 205500 | 554 |
| 316 | 20240510 | 140400 | 126929622700 | 206000 | 205500 | 206500 | 205500 | 535 |
| 317 | 20240510 | 140300 | 126819467700 | 205500 | 205000 | 206500 | 205000 | 532 |
| 318 | 20240510 | 140200 | 126710057200 | 205000 | 205000 | 206000 | 205000 | 2187 |
| 319 | 20240510 | 140100 | 126259826700 | 205500 | 205500 | 206000 | 205000 | 412 |
| 320 | 20240510 | 140000 | 126175220200 | 205500 | 206000 | 206000 | 205000 | 463 |
| 321 | 20240510 | 135900 | 126079931700 | 206000 | 205500 | 206500 | 205500 | 3786 |
| 322 | 20240510 | 135800 | 125300049200 | 205500 | 205000 | 205500 | 204500 | 3044 |
| 323 | 20240510 | 135700 | 124675346200 | 204500 | 204500 | 205000 | 203500 | 2776 |
| 324 | 20240510 | 135600 | 124107352200 | 204500 | 204000 | 204500 | 204000 | 548 |
| 325 | 20240510 | 135500 | 123995339700 | 204000 | 204500 | 204500 | 204000 | 560 |
| 326 | 20240510 | 135400 | 123880948700 | 204500 | 204500 | 204500 | 204000 | 691 |
| 327 | 20240510 | 135300 | 123739683700 | 204500 | 204000 | 204500 | 204000 | 403 |
| 328 | 20240510 | 135200 | 123657354700 | 204500 | 204000 | 204500 | 203500 | 819 |
| 329 | 20240510 | 135100 | 123490221700 | 204500 | 204500 | 204500 | 204000 | 361 |
| 330 | 20240510 | 135000 | 123416442700 | 204500 | 204500 | 204500 | 204000 | 487 |
| 331 | 20240510 | 134900 | 123316899200 | 204500 | 204000 | 204500 | 204000 | 670 |
| 332 | 20240510 | 134800 | 123179928200 | 204500 | 204000 | 204500 | 203500 | 519 |
| 333 | 20240510 | 134700 | 123073937200 | 204000 | 204000 | 204000 | 203500 | 539 |
| 334 | 20240510 | 134600 | 122964014200 | 204000 | 203500 | 204000 | 203500 | 746 |
| 335 | 20240510 | 134500 | 122811916200 | 204000 | 203500 | 204000 | 203500 | 494 |
| 336 | 20240510 | 134400 | 122711214700 | 204000 | 203500 | 204000 | 203500 | 563 |
| 337 | 20240510 | 134300 | 122596392700 | 203500 | 204000 | 204000 | 203500 | 398 |
| 338 | 20240510 | 134200 | 122515278200 | 204000 | 203500 | 204000 | 203000 | 487 |
| 339 | 20240510 | 134100 | 122416100200 | 203500 | 203500 | 204000 | 203000 | 1029 |
| 340 | 20240510 | 134000 | 122206675700 | 203500 | 203500 | 204000 | 203000 | 794 |
| 341 | 20240510 | 133900 | 122045117700 | 203500 | 203500 | 203500 | 203000 | 449 |
| 342 | 20240510 | 133800 | 121953812200 | 203500 | 203500 | 203500 | 203000 | 342 |
| 343 | 20240510 | 133700 | 121884250700 | 203500 | 203500 | 204000 | 203000 | 635 |
| 344 | 20240510 | 133600 | 121755085200 | 203500 | 203500 | 203500 | 203000 | 333 |
| 345 | 20240510 | 133500 | 121687384700 | 203000 | 203500 | 204000 | 203000 | 422 |
| 346 | 20240510 | 133400 | 121601569200 | 203500 | 203500 | 203500 | 203000 | 593 |
| 347 | 20240510 | 133300 | 121480962700 | 203500 | 203000 | 203500 | 202500 | 430 |
| 348 | 20240510 | 133200 | 121393541700 | 203000 | 203000 | 203500 | 203000 | 387 |
| 349 | 20240510 | 133100 | 121314917700 | 203000 | 202500 | 203500 | 202500 | 729 |
| 350 | 20240510 | 133000 | 121166894200 | 203000 | 203000 | 203000 | 202500 | 443 |
| 351 | 20240510 | 132900 | 121077083700 | 202500 | 203000 | 203000 | 202500 | 391 |
| 352 | 20240510 | 132800 | 120997754200 | 203000 | 203000 | 203000 | 202500 | 484 |
| 353 | 20240510 | 132700 | 120899607700 | 203000 | 203000 | 203000 | 202500 | 363 |
| 354 | 20240510 | 132600 | 120825998700 | 202500 | 202500 | 203000 | 202000 | 1091 |
| 355 | 20240510 | 132500 | 120605121200 | 202500 | 202500 | 202500 | 202000 | 716 |
| 356 | 20240510 | 132400 | 120460372200 | 202000 | 202500 | 203000 | 202000 | 1524 |
| 357 | 20240510 | 132300 | 120152231700 | 203000 | 203000 | 203000 | 202500 | 356 |
| 358 | 20240510 | 132200 | 120080030200 | 202500 | 203000 | 203000 | 202500 | 303 |
| 359 | 20240510 | 132100 | 120018569700 | 203000 | 202500 | 203000 | 202500 | 370 |
| 360 | 20240510 | 132000 | 119943542200 | 203000 | 203000 | 203500 | 202500 | 394 |
| 361 | 20240510 | 131900 | 119863614700 | 202500 | 203500 | 203500 | 202500 | 636 |
| 362 | 20240510 | 131800 | 119734393700 | 203500 | 203500 | 203500 | 203000 | 421 |
| 363 | 20240510 | 131700 | 119648791200 | 203500 | 203500 | 203500 | 203000 | 397 |
| 364 | 20240510 | 131600 | 119568141200 | 203000 | 203500 | 203500 | 203000 | 290 |
| 365 | 20240510 | 131500 | 119509189700 | 203500 | 203500 | 203500 | 203000 | 338 |
| 366 | 20240510 | 131400 | 119440468200 | 203500 | 202500 | 203500 | 202500 | 789 |
| 367 | 20240510 | 131300 | 119280286700 | 202500 | 203000 | 203000 | 202500 | 333 |
| 368 | 20240510 | 131200 | 119212756200 | 203000 | 202500 | 203000 | 202000 | 458 |
| 369 | 20240510 | 131100 | 119119925200 | 202500 | 202000 | 203000 | 202000 | 2438 |
| 370 | 20240510 | 131000 | 118626711200 | 202000 | 203000 | 203000 | 202000 | 1307 |
| 371 | 20240510 | 130900 | 118362124700 | 202500 | 203500 | 203500 | 202500 | 2214 |
| 372 | 20240510 | 130800 | 117912663700 | 203000 | 203500 | 203500 | 203000 | 280 |
| 373 | 20240510 | 130700 | 117855732700 | 203500 | 203500 | 203500 | 203000 | 356 |
| 374 | 20240510 | 130600 | 117783313200 | 203500 | 203500 | 204000 | 203000 | 759 |
| 375 | 20240510 | 130500 | 117628910200 | 203500 | 203500 | 203500 | 203000 | 454 |
| 376 | 20240510 | 130400 | 117536563700 | 203500 | 204000 | 204000 | 203000 | 851 |
| 377 | 20240510 | 130300 | 117363439200 | 204000 | 203500 | 204000 | 203500 | 712 |
| 378 | 20240510 | 130200 | 117218383700 | 203500 | 204000 | 204000 | 203500 | 298 |
| 379 | 20240510 | 130100 | 117157668700 | 204000 | 204000 | 204000 | 203500 | 271 |
| 380 | 20240510 | 130000 | 117102480200 | 203500 | 204000 | 204000 | 203500 | 630 |
| 381 | 20240510 | 125900 | 116974011700 | 203500 | 203500 | 204000 | 203500 | 443 |
| 382 | 20240510 | 125800 | 116883714700 | 204000 | 204000 | 204000 | 203500 | 181 |
| 383 | 20240510 | 125700 | 116846820700 | 204000 | 204000 | 204000 | 203500 | 784 |
| 384 | 20240510 | 125600 | 116687058200 | 203500 | 204000 | 204000 | 203500 | 731 |
| 385 | 20240510 | 125500 | 116538251200 | 204000 | 204000 | 204500 | 203500 | 636 |
| 386 | 20240510 | 125400 | 116408529200 | 204000 | 204000 | 204500 | 203500 | 883 |
| 387 | 20240510 | 125300 | 116228382700 | 204000 | 204500 | 204500 | 204000 | 433 |
| 388 | 20240510 | 125200 | 116139925700 | 204500 | 204500 | 204500 | 204000 | 362 |
| 389 | 20240510 | 125100 | 116065998700 | 204500 | 204500 | 204500 | 204000 | 489 |
| 390 | 20240510 | 125000 | 115966038700 | 204500 | 204500 | 205000 | 204000 | 709 |
| 391 | 20240510 | 124900 | 115821099700 | 204500 | 205000 | 205000 | 204500 | 904 |
| 392 | 20240510 | 124800 | 115636093700 | 205000 | 205000 | 205000 | 204500 | 567 |
| 393 | 20240510 | 124700 | 115520010700 | 205000 | 204500 | 205000 | 204000 | 312 |
| 394 | 20240510 | 124600 | 115456137700 | 204500 | 204500 | 205000 | 204000 | 585 |
| 395 | 20240510 | 124500 | 115336491700 | 204500 | 204500 | 204500 | 204000 | 346 |
| 396 | 20240510 | 124400 | 115265781200 | 204500 | 204500 | 204500 | 204000 | 853 |
| 397 | 20240510 | 124300 | 115091472200 | 204500 | 204500 | 205000 | 204000 | 776 |
| 398 | 20240510 | 124200 | 114932759700 | 204500 | 205000 | 205000 | 204500 | 449 |
| 399 | 20240510 | 124100 | 114840868200 | 205000 | 205000 | 205000 | 204500 | 851 |
| 400 | 20240510 | 124000 | 114666697700 | 205000 | 205000 | 205000 | 204500 | 261 |
| 401 | 20240510 | 123900 | 114613244200 | 205000 | 205000 | 205000 | 204500 | 388 |
| 402 | 20240510 | 123800 | 114533778200 | 205000 | 205000 | 205000 | 204000 | 524 |
| 403 | 20240510 | 123700 | 114426507200 | 205000 | 204500 | 205000 | 204000 | 406 |
| 404 | 20240510 | 123600 | 114343425200 | 205000 | 204000 | 205000 | 204000 | 344 |
| 405 | 20240510 | 123500 | 114273016700 | 205000 | 205000 | 205000 | 204000 | 820 |
| 406 | 20240510 | 123400 | 114105309200 | 205000 | 204500 | 205000 | 204500 | 461 |
| 407 | 20240510 | 123300 | 114010856200 | 204500 | 205000 | 205000 | 204000 | 627 |
| 408 | 20240510 | 123200 | 113882571700 | 204500 | 205000 | 205000 | 204500 | 599 |
| 409 | 20240510 | 123100 | 113759957200 | 205000 | 205000 | 205000 | 204500 | 377 |
| 410 | 20240510 | 123000 | 113682737700 | 205000 | 205000 | 205000 | 204500 | 169 |
| 411 | 20240510 | 122900 | 113648124700 | 205000 | 205000 | 205000 | 204500 | 997 |
| 412 | 20240510 | 122800 | 113444000700 | 205000 | 205000 | 205500 | 204500 | 397 |
| 413 | 20240510 | 122700 | 113362662700 | 205000 | 205000 | 205500 | 204500 | 363 |
| 414 | 20240510 | 122600 | 113288180200 | 205000 | 205000 | 205500 | 204500 | 658 |
| 415 | 20240510 | 122500 | 113153302200 | 205000 | 205000 | 205500 | 204500 | 465 |
| 416 | 20240510 | 122400 | 113057879700 | 205000 | 204500 | 205000 | 204500 | 412 |
| 417 | 20240510 | 122300 | 112973464700 | 205000 | 205000 | 205500 | 204500 | 456 |
| 418 | 20240510 | 122200 | 112880044700 | 204500 | 205000 | 205500 | 204500 | 375 |
| 419 | 20240510 | 122100 | 112803201200 | 205000 | 205000 | 205500 | 204500 | 276 |
| 420 | 20240510 | 122000 | 112746611200 | 205000 | 205000 | 205500 | 204500 | 1115 |
| 421 | 20240510 | 121900 | 112517817200 | 205500 | 205500 | 205500 | 205000 | 291 |
| 422 | 20240510 | 121800 | 112458064700 | 205000 | 206000 | 206000 | 205000 | 372 |
| 423 | 20240510 | 121700 | 112381524700 | 205500 | 206000 | 206000 | 204500 | 1437 |
| 424 | 20240510 | 121600 | 112086557700 | 206000 | 206000 | 206000 | 205000 | 579 |
| 425 | 20240510 | 121500 | 111967581700 | 206000 | 205500 | 206000 | 205500 | 522 |
| 426 | 20240510 | 121400 | 111860241200 | 205500 | 205500 | 205500 | 205000 | 533 |
| 427 | 20240510 | 121300 | 111750762200 | 205500 | 205000 | 205500 | 204500 | 375 |
| 428 | 20240510 | 121200 | 111673874200 | 205000 | 205000 | 205500 | 204500 | 534 |
| 429 | 20240510 | 121100 | 111564343700 | 205000 | 205000 | 205500 | 204500 | 531 |
| 430 | 20240510 | 121000 | 111455528200 | 205000 | 205000 | 205500 | 204500 | 532 |
| 431 | 20240510 | 120900 | 111346469200 | 205000 | 205000 | 205500 | 204500 | 409 |
| 432 | 20240510 | 120800 | 111262670700 | 205000 | 205000 | 205000 | 204500 | 453 |
| 433 | 20240510 | 120700 | 111169860700 | 205000 | 205000 | 205000 | 204500 | 427 |
| 434 | 20240510 | 120600 | 111082386200 | 205000 | 205500 | 205500 | 205000 | 806 |
| 435 | 20240510 | 120500 | 110917034700 | 205500 | 205500 | 206000 | 205000 | 563 |
| 436 | 20240510 | 120400 | 110801338700 | 205500 | 205500 | 206000 | 205000 | 769 |
| 437 | 20240510 | 120300 | 110643249700 | 205500 | 205500 | 206000 | 205000 | 589 |
| 438 | 20240510 | 120200 | 110522206700 | 206000 | 206500 | 206500 | 205500 | 710 |
| 439 | 20240510 | 120100 | 110375971700 | 206500 | 206500 | 206500 | 206000 | 714 |
| 440 | 20240510 | 120000 | 110228753700 | 206000 | 206000 | 206500 | 205500 | 736 |
| 441 | 20240510 | 115900 | 110076976700 | 206000 | 206000 | 206000 | 205000 | 401 |
| 442 | 20240510 | 115800 | 109994488700 | 205000 | 205500 | 206000 | 205000 | 536 |
| 443 | 20240510 | 115700 | 109884373700 | 205500 | 205000 | 205500 | 204500 | 588 |
| 444 | 20240510 | 115600 | 109763752200 | 205000 | 204500 | 205500 | 204500 | 703 |
| 445 | 20240510 | 115500 | 109619750200 | 205000 | 205000 | 205500 | 204500 | 839 |
| 446 | 20240510 | 115400 | 109447838200 | 205000 | 205000 | 205500 | 204500 | 793 |
| 447 | 20240510 | 115300 | 109285403200 | 205000 | 205000 | 205000 | 204500 | 745 |
| 448 | 20240510 | 115200 | 109132829700 | 205000 | 205000 | 205500 | 204500 | 769 |
| 449 | 20240510 | 115100 | 108975218200 | 205000 | 204500 | 205000 | 204500 | 504 |
| 450 | 20240510 | 115000 | 108872010700 | 204500 | 206000 | 206500 | 204500 | 1378 |
| 451 | 20240510 | 114900 | 108588840200 | 206000 | 206000 | 206500 | 205500 | 655 |
| 452 | 20240510 | 114800 | 108453878200 | 206500 | 206000 | 206500 | 206000 | 441 |
| 453 | 20240510 | 114700 | 108362872200 | 206000 | 207000 | 207000 | 206000 | 2662 |
| 454 | 20240510 | 114600 | 107813224700 | 207000 | 206000 | 207000 | 206000 | 951 |
| 455 | 20240510 | 114500 | 107616774200 | 206500 | 206500 | 206500 | 206000 | 955 |
| 456 | 20240510 | 114400 | 107419599200 | 206000 | 206500 | 206500 | 206000 | 474 |
| 457 | 20240510 | 114300 | 107321763700 | 206500 | 206000 | 206500 | 205500 | 567 |
| 458 | 20240510 | 114200 | 107204809700 | 206000 | 206000 | 206500 | 205000 | 645 |
| 459 | 20240510 | 114100 | 107072058200 | 206000 | 206500 | 206500 | 205500 | 470 |
| 460 | 20240510 | 114000 | 106975274700 | 206500 | 206000 | 206500 | 205500 | 1169 |
| 461 | 20240510 | 113900 | 106734492200 | 205500 | 206000 | 206000 | 205000 | 531 |
| 462 | 20240510 | 113800 | 106625206700 | 206000 | 204500 | 206000 | 204500 | 1757 |
| 463 | 20240510 | 113700 | 106264449700 | 205000 | 204500 | 205000 | 204500 | 601 |
| 464 | 20240510 | 113600 | 106141292700 | 204500 | 205500 | 205500 | 204500 | 1202 |
| 465 | 20240510 | 113500 | 105894833700 | 205500 | 204500 | 205500 | 204000 | 1599 |
| 466 | 20240510 | 113400 | 105567131700 | 204000 | 205000 | 205000 | 204000 | 989 |
| 467 | 20240510 | 113300 | 105364718700 | 205000 | 204500 | 205000 | 204500 | 578 |
| 468 | 20240510 | 113200 | 105246378200 | 204500 | 205000 | 205000 | 204000 | 1396 |
| 469 | 20240510 | 113100 | 104960824700 | 205000 | 204500 | 205000 | 204000 | 951 |
| 470 | 20240510 | 113000 | 104766321200 | 204500 | 205000 | 205000 | 204000 | 1936 |
| 471 | 20240510 | 112900 | 104370366200 | 205000 | 204500 | 205500 | 204500 | 1743 |
| 472 | 20240510 | 112800 | 104013214200 | 204500 | 205500 | 206000 | 204500 | 1165 |
| 473 | 20240510 | 112700 | 103774241700 | 205500 | 206000 | 206000 | 205000 | 632 |
| 474 | 20240510 | 112600 | 103644499200 | 206000 | 206000 | 206000 | 205000 | 1331 |
| 475 | 20240510 | 112500 | 103371241200 | 205500 | 206000 | 206500 | 205000 | 1449 |
| 476 | 20240510 | 112400 | 103073085200 | 205500 | 206500 | 206500 | 205500 | 768 |
| 477 | 20240510 | 112300 | 102914885700 | 206500 | 206000 | 206500 | 205500 | 599 |
| 478 | 20240510 | 112200 | 102791419200 | 206000 | 206000 | 206500 | 205500 | 682 |
| 479 | 20240510 | 112100 | 102650936700 | 205500 | 205500 | 206500 | 205500 | 893 |
| 480 | 20240510 | 112000 | 102466953700 | 206000 | 205500 | 206000 | 205000 | 807 |
| 481 | 20240510 | 111900 | 102300948200 | 205000 | 205000 | 205500 | 204500 | 891 |
| 482 | 20240510 | 111800 | 102118186700 | 205500 | 206000 | 206000 | 204500 | 2919 |
| 483 | 20240510 | 111700 | 101519198200 | 206000 | 205500 | 206000 | 205500 | 551 |
| 484 | 20240510 | 111600 | 101405763700 | 206000 | 206000 | 206500 | 206000 | 535 |
| 485 | 20240510 | 111500 | 101295491700 | 206000 | 206000 | 206500 | 205500 | 866 |
| 486 | 20240510 | 111400 | 101117009700 | 205500 | 206500 | 206500 | 205500 | 945 |
| 487 | 20240510 | 111300 | 100922194700 | 206000 | 206000 | 206500 | 205500 | 941 |
| 488 | 20240510 | 111200 | 100728358700 | 206000 | 206000 | 206500 | 205000 | 835 |
| 489 | 20240510 | 111100 | 100556410700 | 206000 | 206000 | 206000 | 205500 | 860 |
| 490 | 20240510 | 111000 | 100379453200 | 206000 | 206000 | 206500 | 204500 | 2033 |
| 491 | 20240510 | 110900 | 99961572200 | 206000 | 206000 | 206500 | 205000 | 1216 |
| 492 | 20240510 | 110800 | 99711489700 | 206000 | 206000 | 206500 | 205000 | 3375 |
| 493 | 20240510 | 110700 | 99018245700 | 206500 | 207000 | 207000 | 206000 | 681 |
| 494 | 20240510 | 110600 | 98877735700 | 206500 | 207000 | 207000 | 205500 | 2388 |
| 495 | 20240510 | 110500 | 98385286700 | 207000 | 207000 | 207000 | 206500 | 904 |
| 496 | 20240510 | 110400 | 98198241200 | 206500 | 207500 | 207500 | 206500 | 914 |
| 497 | 20240510 | 110300 | 98009030700 | 207500 | 207500 | 207500 | 206500 | 931 |
| 498 | 20240510 | 110200 | 97816114700 | 207500 | 206500 | 208000 | 206500 | 1436 |
| 499 | 20240510 | 110100 | 97518746700 | 207000 | 208000 | 208000 | 206500 | 2710 |
| 500 | 20240510 | 110000 | 96957365700 | 207500 | 208500 | 208500 | 207500 | 3190 |
| 501 | 20240510 | 105900 | 96293251700 | 208000 | 208500 | 209000 | 208000 | 1776 |
| 502 | 20240510 | 105800 | 95923006700 | 208500 | 208500 | 209000 | 208000 | 2842 |
| 503 | 20240510 | 105700 | 95330824700 | 208500 | 207500 | 208500 | 207500 | 1764 |
| 504 | 20240510 | 105600 | 94963526200 | 208000 | 207500 | 208000 | 207000 | 1126 |
| 505 | 20240510 | 105500 | 94729578700 | 208000 | 207000 | 208000 | 207000 | 1752 |
| 506 | 20240510 | 105400 | 94365967700 | 207500 | 207500 | 208000 | 207000 | 1581 |
| 507 | 20240510 | 105300 | 94038265700 | 207500 | 207500 | 208000 | 207000 | 2774 |
| 508 | 20240510 | 105200 | 93463112200 | 207500 | 208500 | 208500 | 207000 | 5497 |
| 509 | 20240510 | 105100 | 92321155200 | 208000 | 209500 | 209500 | 208000 | 5962 |
| 510 | 20240510 | 105000 | 91075318700 | 209000 | 208500 | 209500 | 208000 | 13918 |
| 511 | 20240510 | 104900 | 88171165700 | 208000 | 208000 | 208000 | 208000 | 0 |
| 512 | 20240510 | 104800 | 88171165700 | 208000 | 208000 | 208000 | 208000 | 0 |
| 513 | 20240510 | 104700 | 88171165700 | 208000 | 208000 | 208000 | 207500 | 4103 |
| 514 | 20240510 | 104600 | 87317837700 | 208000 | 208000 | 208000 | 207500 | 967 |
| 515 | 20240510 | 104500 | 87116879700 | 208000 | 208000 | 208000 | 207500 | 2017 |
| 516 | 20240510 | 104400 | 86697613700 | 208000 | 207500 | 208000 | 207000 | 1368 |
| 517 | 20240510 | 104300 | 86413555700 | 207500 | 208000 | 208000 | 207000 | 3229 |
| 518 | 20240510 | 104200 | 85743044200 | 208000 | 208000 | 208000 | 207500 | 1060 |
| 519 | 20240510 | 104100 | 85522654700 | 207500 | 207500 | 208000 | 207000 | 2830 |
| 520 | 20240510 | 104000 | 84935014200 | 207500 | 208000 | 208000 | 207500 | 3120 |
| 521 | 20240510 | 103900 | 84286968700 | 208000 | 207500 | 208000 | 207000 | 3757 |
| 522 | 20240510 | 103800 | 83507449700 | 207000 | 206500 | 207500 | 205500 | 3641 |
| 523 | 20240510 | 103700 | 82754581700 | 206000 | 206500 | 206500 | 205500 | 2292 |
| 524 | 20240510 | 103600 | 82282181700 | 206500 | 206500 | 207000 | 205500 | 2271 |
| 525 | 20240510 | 103500 | 81813397700 | 206500 | 207000 | 207000 | 206000 | 2216 |
| 526 | 20240510 | 103400 | 81355185200 | 207000 | 206000 | 207000 | 206000 | 1135 |
| 527 | 20240510 | 103300 | 81120428200 | 206500 | 207000 | 207500 | 206000 | 5150 |
| 528 | 20240510 | 103200 | 80055281700 | 207000 | 207000 | 207500 | 206500 | 3962 |
| 529 | 20240510 | 103100 | 79235226200 | 206500 | 206500 | 207000 | 206000 | 1814 |
| 530 | 20240510 | 103000 | 78860707700 | 206500 | 206000 | 207000 | 206000 | 1659 |
| 531 | 20240510 | 102900 | 78518214700 | 206500 | 206500 | 207000 | 206000 | 1959 |
| 532 | 20240510 | 102800 | 78113706700 | 206500 | 206500 | 206500 | 206000 | 2078 |
| 533 | 20240510 | 102700 | 77684716200 | 206500 | 207000 | 207000 | 206500 | 3566 |
| 534 | 20240510 | 102600 | 76947561700 | 207000 | 206000 | 207000 | 206000 | 6843 |
| 535 | 20240510 | 102500 | 75535060200 | 206000 | 205500 | 206000 | 205000 | 2237 |
| 536 | 20240510 | 102400 | 75075010200 | 205000 | 205500 | 205500 | 205000 | 1473 |
| 537 | 20240510 | 102300 | 74772655700 | 205500 | 204500 | 205500 | 204500 | 1014 |
| 538 | 20240510 | 102200 | 74564629200 | 205000 | 205500 | 205500 | 204500 | 1696 |
| 539 | 20240510 | 102100 | 74216680200 | 205500 | 206000 | 206500 | 205000 | 8374 |
| 540 | 20240510 | 102000 | 72494530200 | 206000 | 206000 | 206000 | 205500 | 3395 |
| 541 | 20240510 | 101900 | 71795855700 | 206000 | 205500 | 206000 | 205000 | 2647 |
| 542 | 20240510 | 101800 | 71251578700 | 206000 | 205500 | 206000 | 205000 | 3336 |
| 543 | 20240510 | 101700 | 70566177200 | 205000 | 205000 | 205000 | 204500 | 2127 |
| 544 | 20240510 | 101600 | 70130200700 | 205000 | 204500 | 205000 | 203500 | 2269 |
| 545 | 20240510 | 101500 | 69666479200 | 204500 | 203500 | 204500 | 203000 | 1665 |
| 546 | 20240510 | 101400 | 69327271200 | 203000 | 203000 | 203500 | 203000 | 839 |
| 547 | 20240510 | 101300 | 69156842700 | 203500 | 203000 | 203500 | 203000 | 1120 |
| 548 | 20240510 | 101200 | 68929283200 | 203000 | 203500 | 204000 | 203000 | 1742 |
| 549 | 20240510 | 101100 | 68574976700 | 203500 | 204500 | 205000 | 203500 | 2272 |
| 550 | 20240510 | 101000 | 68111048200 | 204500 | 205000 | 205000 | 204000 | 1325 |
| 551 | 20240510 | 100900 | 67839996700 | 205000 | 205000 | 205000 | 204000 | 1990 |
| 552 | 20240510 | 100800 | 67432901700 | 205000 | 204500 | 205000 | 204000 | 1456 |
| 553 | 20240510 | 100700 | 67135051200 | 204000 | 204000 | 204500 | 203500 | 3264 |
| 554 | 20240510 | 100600 | 66469817200 | 204000 | 204000 | 204500 | 203500 | 2254 |
| 555 | 20240510 | 100500 | 66010444200 | 204000 | 204500 | 204500 | 203500 | 1606 |
| 556 | 20240510 | 100400 | 65682543700 | 204500 | 203500 | 204500 | 203000 | 2494 |
| 557 | 20240510 | 100300 | 65173763700 | 203500 | 202500 | 203500 | 202000 | 2373 |
| 558 | 20240510 | 100200 | 64692118200 | 202500 | 202500 | 203000 | 201500 | 2846 |
| 559 | 20240510 | 100100 | 64116662200 | 202500 | 204500 | 204500 | 202500 | 3448 |
| 560 | 20240510 | 100000 | 63415159700 | 204000 | 205500 | 205500 | 204000 | 6513 |
| 561 | 20240510 | 095900 | 62080797200 | 205000 | 205000 | 206000 | 205000 | 7349 |
| 562 | 20240510 | 095800 | 60570951200 | 205500 | 204500 | 205500 | 204000 | 8750 |
| 563 | 20240510 | 095700 | 58778617200 | 204000 | 203500 | 204500 | 203000 | 6272 |
| 564 | 20240510 | 095600 | 57497602200 | 203500 | 203500 | 204000 | 203000 | 1933 |
| 565 | 20240510 | 095500 | 57103847700 | 203500 | 203500 | 204000 | 202500 | 4102 |
| 566 | 20240510 | 095400 | 56269286200 | 203500 | 202500 | 204000 | 202000 | 5410 |
| 567 | 20240510 | 095300 | 55171426200 | 202500 | 202500 | 202500 | 201000 | 3325 |
| 568 | 20240510 | 095200 | 54499353200 | 202500 | 201500 | 202500 | 201500 | 2134 |
| 569 | 20240510 | 095100 | 54068383700 | 201500 | 201000 | 202000 | 201000 | 1571 |
| 570 | 20240510 | 095000 | 53751978200 | 201000 | 201500 | 202000 | 201000 | 2190 |
| 571 | 20240510 | 094900 | 53311363200 | 201500 | 202000 | 202000 | 201000 | 2380 |
| 572 | 20240510 | 094800 | 52831284700 | 202000 | 201000 | 202500 | 201000 | 1146 |
| 573 | 20240510 | 094700 | 52600062200 | 201000 | 201500 | 203000 | 201000 | 2610 |
| 574 | 20240510 | 094600 | 52072695700 | 202000 | 202500 | 203000 | 201500 | 1957 |
| 575 | 20240510 | 094500 | 51676925200 | 202500 | 202500 | 203000 | 202000 | 2327 |
| 576 | 20240510 | 094400 | 51205626700 | 202500 | 202500 | 203000 | 202000 | 1770 |
| 577 | 20240510 | 094300 | 50846932200 | 203000 | 202500 | 203000 | 202000 | 3049 |
| 578 | 20240510 | 094200 | 50229108700 | 202000 | 201500 | 202500 | 201500 | 3030 |
| 579 | 20240510 | 094100 | 49616763200 | 201000 | 201500 | 202000 | 201000 | 1488 |
| 580 | 20240510 | 094000 | 49317256700 | 201000 | 202000 | 202000 | 201000 | 1385 |
| 581 | 20240510 | 093900 | 49037946200 | 202000 | 200500 | 202000 | 200000 | 2397 |
| 582 | 20240510 | 093800 | 48556515200 | 200000 | 200000 | 200500 | 200000 | 2186 |
| 583 | 20240510 | 093700 | 48118883200 | 200000 | 200500 | 200500 | 199800 | 4105 |
| 584 | 20240510 | 093600 | 47297339400 | 200500 | 200500 | 201500 | 200000 | 1561 |
| 585 | 20240510 | 093500 | 46983909900 | 201500 | 200500 | 201500 | 200000 | 3140 |
| 586 | 20240510 | 093400 | 46353687400 | 201000 | 202000 | 202000 | 200500 | 1679 |
| 587 | 20240510 | 093300 | 46015763900 | 201500 | 201000 | 202000 | 201000 | 1509 |
| 588 | 20240510 | 093200 | 45711560900 | 201500 | 201500 | 201500 | 200500 | 1905 |
| 589 | 20240510 | 093100 | 45328525400 | 201000 | 201000 | 202000 | 201000 | 2432 |
| 590 | 20240510 | 093000 | 44838495900 | 201000 | 200500 | 201500 | 200000 | 2052 |
| 591 | 20240510 | 092900 | 44426119400 | 200500 | 200500 | 201000 | 200000 | 1932 |
| 592 | 20240510 | 092800 | 44038215900 | 200500 | 200000 | 201000 | 200000 | 3643 |
| 593 | 20240510 | 092700 | 43307749400 | 200000 | 200500 | 200500 | 199800 | 4755 |
| 594 | 20240510 | 092600 | 42356441100 | 200500 | 201000 | 201500 | 199900 | 6455 |
| 595 | 20240510 | 092500 | 41063179600 | 201000 | 200500 | 201500 | 200500 | 3280 |
| 596 | 20240510 | 092400 | 40403544600 | 200500 | 202000 | 202000 | 199900 | 6601 |
| 597 | 20240510 | 092300 | 39077683800 | 202000 | 205000 | 205500 | 201500 | 11748 |
| 598 | 20240510 | 092200 | 36680866800 | 205000 | 202500 | 205500 | 202000 | 16980 |
| 599 | 20240510 | 092100 | 33211884800 | 203000 | 202000 | 203000 | 200500 | 12087 |
| 600 | 20240510 | 092000 | 30774613300 | 202000 | 201000 | 202000 | 201000 | 5622 |
| 601 | 20240510 | 091900 | 29641674800 | 201000 | 199700 | 202000 | 199600 | 16379 |
| 602 | 20240510 | 091800 | 26362281100 | 199600 | 199300 | 199800 | 199200 | 7146 |
| 603 | 20240510 | 091700 | 24935922500 | 199300 | 198800 | 199400 | 198400 | 8270 |
| 604 | 20240510 | 091600 | 23290446300 | 198800 | 198300 | 198900 | 198100 | 7513 |
| 605 | 20240510 | 091500 | 21798116000 | 198100 | 197400 | 198400 | 197100 | 3342 |
| 606 | 20240510 | 091400 | 21137664200 | 197300 | 197500 | 197600 | 197100 | 3403 |
| 607 | 20240510 | 091300 | 20466043300 | 197500 | 198600 | 198600 | 197500 | 3616 |
| 608 | 20240510 | 091200 | 19749847300 | 198600 | 198300 | 198800 | 198300 | 5472 |
| 609 | 20240510 | 091100 | 18662968200 | 198400 | 197900 | 198600 | 197700 | 7606 |
| 610 | 20240510 | 091000 | 17154590100 | 197800 | 198100 | 198400 | 197700 | 4902 |
| 611 | 20240510 | 090900 | 16184094500 | 198100 | 197500 | 198100 | 197100 | 8671 |
| 612 | 20240510 | 090800 | 14471274100 | 197500 | 196600 | 197500 | 196400 | 7567 |
| 613 | 20240510 | 090700 | 12980754400 | 196500 | 196500 | 196700 | 196000 | 4102 |
| 614 | 20240510 | 090600 | 12175199000 | 196500 | 194800 | 196600 | 194600 | 10559 |
| 615 | 20240510 | 090500 | 10111373500 | 194700 | 194100 | 194700 | 194000 | 6519 |
| 616 | 20240510 | 090400 | 8844044400 | 194000 | 193900 | 194100 | 193600 | 4211 |
| 617 | 20240510 | 090300 | 8027491100 | 193800 | 192600 | 193900 | 192500 | 8738 |
| 618 | 20240510 | 090200 | 6339470200 | 192700 | 192800 | 193000 | 192100 | 7130 |
| 619 | 20240510 | 090100 | 4965107500 | 192800 | 193900 | 194000 | 191500 | 9696 |
| 620 | 20240510 | 090000 | 3097223000 | 193900 | 189400 | 195000 | 189400 | 16161 |