34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 3 | 20240517 | 183900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 4 | 20240517 | 183800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 5 | 20240517 | 183700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 6 | 20240517 | 183600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 7 | 20240517 | 183500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 8 | 20240517 | 183400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 9 | 20240517 | 183300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 10 | 20240517 | 183200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 11 | 20240517 | 183100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 12 | 20240517 | 183000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 13 | 20240517 | 182900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 14 | 20240517 | 182800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 15 | 20240517 | 182700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 16 | 20240517 | 182600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 17 | 20240517 | 182500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 18 | 20240517 | 182400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 19 | 20240517 | 182300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 20 | 20240517 | 182200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 21 | 20240517 | 182100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 22 | 20240517 | 182000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 23 | 20240517 | 181900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 24 | 20240517 | 181800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 25 | 20240517 | 181700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 26 | 20240517 | 181600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 27 | 20240517 | 181500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 28 | 20240517 | 181400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 29 | 20240517 | 181300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 30 | 20240517 | 181200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 31 | 20240517 | 181100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 32 | 20240517 | 181000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 33 | 20240517 | 180900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 34 | 20240517 | 180800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 35 | 20240517 | 180700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 36 | 20240517 | 180600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 37 | 20240517 | 180500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 38 | 20240517 | 180400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 39 | 20240517 | 180300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 40 | 20240517 | 180200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 41 | 20240517 | 180100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 42 | 20240517 | 180000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 43 | 20240517 | 175900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 44 | 20240517 | 175800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 45 | 20240517 | 175700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 46 | 20240517 | 175600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 47 | 20240517 | 175500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 48 | 20240517 | 175400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 49 | 20240517 | 175300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 50 | 20240517 | 175200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 51 | 20240517 | 175100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 52 | 20240517 | 175000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 53 | 20240517 | 174900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 54 | 20240517 | 174800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 55 | 20240517 | 174700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 56 | 20240517 | 174600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 57 | 20240517 | 174500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 58 | 20240517 | 174400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 59 | 20240517 | 174300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 60 | 20240517 | 174200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 61 | 20240517 | 174100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 62 | 20240517 | 174000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 63 | 20240517 | 173900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 64 | 20240517 | 173800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 65 | 20240517 | 173700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 66 | 20240517 | 173600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 67 | 20240517 | 173500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 68 | 20240517 | 173400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 69 | 20240517 | 173300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 70 | 20240517 | 173200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 71 | 20240517 | 173100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 72 | 20240517 | 173000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 73 | 20240517 | 172900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 74 | 20240517 | 172800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 75 | 20240517 | 172700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 76 | 20240517 | 172600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 77 | 20240517 | 172500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 78 | 20240517 | 172400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 79 | 20240517 | 172300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 80 | 20240517 | 172200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 81 | 20240517 | 172100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 82 | 20240517 | 172000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 83 | 20240517 | 171900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 84 | 20240517 | 171800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 85 | 20240517 | 171700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 86 | 20240517 | 171600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 87 | 20240517 | 171500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 88 | 20240517 | 171400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 89 | 20240517 | 171300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 90 | 20240517 | 171200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 91 | 20240517 | 171100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 92 | 20240517 | 171000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 93 | 20240517 | 170900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 94 | 20240517 | 170800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 95 | 20240517 | 170700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 96 | 20240517 | 170600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 97 | 20240517 | 170500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 98 | 20240517 | 170400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 99 | 20240517 | 170300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 100 | 20240517 | 170200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 101 | 20240517 | 170100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 102 | 20240517 | 170000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 103 | 20240517 | 165900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 104 | 20240517 | 165800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 105 | 20240517 | 165700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 106 | 20240517 | 165600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 107 | 20240517 | 165500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 108 | 20240517 | 165400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 109 | 20240517 | 165300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 110 | 20240517 | 165200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 111 | 20240517 | 165100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 112 | 20240517 | 165000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 113 | 20240517 | 164900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 114 | 20240517 | 164800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 115 | 20240517 | 164700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 116 | 20240517 | 164600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 117 | 20240517 | 164500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 118 | 20240517 | 164400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 119 | 20240517 | 164300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 120 | 20240517 | 164200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 121 | 20240517 | 164100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 122 | 20240517 | 164000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 123 | 20240517 | 163900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 124 | 20240517 | 163800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 125 | 20240517 | 163700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 126 | 20240517 | 163600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 127 | 20240517 | 163500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 128 | 20240517 | 163400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 129 | 20240517 | 163300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 130 | 20240517 | 163200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 131 | 20240517 | 163100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 132 | 20240517 | 163000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 133 | 20240517 | 162900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 134 | 20240517 | 162800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 135 | 20240517 | 162700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 136 | 20240517 | 162600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 137 | 20240517 | 162500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 138 | 20240517 | 162400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 139 | 20240517 | 162300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 140 | 20240517 | 162200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 141 | 20240517 | 162100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 142 | 20240517 | 162000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 143 | 20240517 | 161900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 144 | 20240517 | 161800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 145 | 20240517 | 161700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 146 | 20240517 | 161600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 147 | 20240517 | 161500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 148 | 20240517 | 161400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 149 | 20240517 | 161300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 150 | 20240517 | 161200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 151 | 20240517 | 161100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 152 | 20240517 | 161000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 153 | 20240517 | 160900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 154 | 20240517 | 160800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 155 | 20240517 | 160700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 156 | 20240517 | 160600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 157 | 20240517 | 160500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 158 | 20240517 | 160400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 159 | 20240517 | 160300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 160 | 20240517 | 160200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 161 | 20240517 | 160100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 162 | 20240517 | 160000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 163 | 20240517 | 155900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 164 | 20240517 | 155800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 165 | 20240517 | 155700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 166 | 20240517 | 155600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 167 | 20240517 | 155500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 168 | 20240517 | 155400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 169 | 20240517 | 155300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 170 | 20240517 | 155200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 171 | 20240517 | 155100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 172 | 20240517 | 155000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 173 | 20240517 | 154900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 174 | 20240517 | 154800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 175 | 20240517 | 154700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 176 | 20240517 | 154600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 177 | 20240517 | 154500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 178 | 20240517 | 154400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 179 | 20240517 | 154300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 180 | 20240517 | 154200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 181 | 20240517 | 154100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 182 | 20240517 | 154000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 183 | 20240517 | 153900 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 184 | 20240517 | 153800 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 185 | 20240517 | 153700 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 186 | 20240517 | 153600 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 187 | 20240517 | 153500 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 188 | 20240517 | 153400 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 189 | 20240517 | 153300 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 190 | 20240517 | 153200 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 191 | 20240517 | 153100 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 192 | 20240517 | 153000 | 42190849500 | 276500 | 276500 | 276500 | 276500 | 11354 |
| 193 | 20240517 | 152900 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 194 | 20240517 | 152800 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 195 | 20240517 | 152700 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 196 | 20240517 | 152600 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 197 | 20240517 | 152500 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 198 | 20240517 | 152400 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 199 | 20240517 | 152300 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 200 | 20240517 | 152200 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 201 | 20240517 | 152100 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 202 | 20240517 | 152000 | 39051468500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 203 | 20240517 | 151900 | 39051468500 | 277000 | 277000 | 277000 | 276500 | 568 |
| 204 | 20240517 | 151800 | 38894238000 | 276500 | 276500 | 277000 | 276500 | 267 |
| 205 | 20240517 | 151700 | 38820340000 | 277000 | 277000 | 277000 | 276500 | 568 |
| 206 | 20240517 | 151600 | 38663084000 | 276500 | 277000 | 277000 | 276500 | 378 |
| 207 | 20240517 | 151500 | 38558516500 | 276500 | 277000 | 277000 | 276500 | 764 |
| 208 | 20240517 | 151400 | 38347241000 | 276500 | 276500 | 277000 | 276500 | 1212 |
| 209 | 20240517 | 151300 | 38011908000 | 276500 | 277000 | 277000 | 276500 | 813 |
| 210 | 20240517 | 151200 | 37787084000 | 277000 | 277000 | 277000 | 276500 | 496 |
| 211 | 20240517 | 151100 | 37649894000 | 277000 | 276500 | 277000 | 276500 | 1493 |
| 212 | 20240517 | 151000 | 37237061500 | 276500 | 277000 | 277500 | 276500 | 1967 |
| 213 | 20240517 | 150900 | 36692431500 | 277000 | 277500 | 277500 | 277000 | 987 |
| 214 | 20240517 | 150800 | 36419030500 | 277000 | 277000 | 277500 | 277000 | 342 |
| 215 | 20240517 | 150700 | 36324274500 | 277500 | 277000 | 277500 | 277000 | 288 |
| 216 | 20240517 | 150600 | 36244452500 | 277000 | 277000 | 277500 | 277000 | 540 |
| 217 | 20240517 | 150500 | 36094844000 | 277000 | 277000 | 277500 | 277000 | 821 |
| 218 | 20240517 | 150400 | 35867360000 | 277500 | 277500 | 277500 | 277000 | 1882 |
| 219 | 20240517 | 150300 | 35346017500 | 277000 | 277500 | 277500 | 277000 | 477 |
| 220 | 20240517 | 150200 | 35213843500 | 277500 | 277500 | 277500 | 277000 | 321 |
| 221 | 20240517 | 150100 | 35124847000 | 277500 | 277000 | 277500 | 277000 | 377 |
| 222 | 20240517 | 150000 | 35020312000 | 277000 | 277000 | 277500 | 277000 | 681 |
| 223 | 20240517 | 145900 | 34831427500 | 277000 | 277000 | 277500 | 277000 | 315 |
| 224 | 20240517 | 145800 | 34744114500 | 277000 | 277000 | 277500 | 277000 | 518 |
| 225 | 20240517 | 145700 | 34600605000 | 277000 | 277000 | 277500 | 277000 | 542 |
| 226 | 20240517 | 145600 | 34450421000 | 277000 | 277000 | 277500 | 277000 | 2299 |
| 227 | 20240517 | 145500 | 33813577000 | 277000 | 277000 | 277500 | 277000 | 204 |
| 228 | 20240517 | 145400 | 33757032000 | 277000 | 277500 | 277500 | 277000 | 236 |
| 229 | 20240517 | 145300 | 33691583500 | 277000 | 277000 | 277500 | 277000 | 172 |
| 230 | 20240517 | 145200 | 33643875000 | 277000 | 277500 | 277500 | 277000 | 142 |
| 231 | 20240517 | 145100 | 33604494500 | 277500 | 277500 | 278000 | 277000 | 824 |
| 232 | 20240517 | 145000 | 33375857500 | 277500 | 277000 | 278000 | 277000 | 1433 |
| 233 | 20240517 | 144900 | 32978222000 | 277000 | 277500 | 277500 | 277000 | 263 |
| 234 | 20240517 | 144800 | 32905329500 | 277000 | 277500 | 277500 | 277000 | 326 |
| 235 | 20240517 | 144700 | 32815004500 | 277000 | 277000 | 277500 | 277000 | 313 |
| 236 | 20240517 | 144600 | 32728166000 | 277000 | 277500 | 277500 | 277000 | 303 |
| 237 | 20240517 | 144500 | 32644193500 | 277500 | 277000 | 277500 | 277000 | 128 |
| 238 | 20240517 | 144400 | 32608696000 | 277500 | 277000 | 277500 | 277000 | 304 |
| 239 | 20240517 | 144300 | 32524464000 | 277500 | 277000 | 277500 | 277000 | 372 |
| 240 | 20240517 | 144200 | 32421324500 | 277000 | 277500 | 277500 | 277000 | 804 |
| 241 | 20240517 | 144100 | 32198300000 | 277500 | 278000 | 278000 | 277500 | 577 |
| 242 | 20240517 | 144000 | 32038151000 | 278000 | 277500 | 278000 | 277500 | 70 |
| 243 | 20240517 | 143900 | 32018718000 | 277500 | 277500 | 278000 | 277500 | 169 |
| 244 | 20240517 | 143800 | 31971784500 | 277500 | 277500 | 278000 | 277500 | 84 |
| 245 | 20240517 | 143700 | 31948472000 | 277500 | 277500 | 278000 | 277500 | 153 |
| 246 | 20240517 | 143600 | 31905991000 | 277500 | 277500 | 278000 | 277500 | 878 |
| 247 | 20240517 | 143500 | 31662340000 | 278000 | 277500 | 278000 | 277500 | 711 |
| 248 | 20240517 | 143400 | 31465009500 | 277500 | 277500 | 278000 | 277500 | 255 |
| 249 | 20240517 | 143300 | 31394220000 | 277500 | 277500 | 278000 | 277500 | 398 |
| 250 | 20240517 | 143200 | 31283728500 | 277500 | 277500 | 278000 | 277500 | 199 |
| 251 | 20240517 | 143100 | 31228500000 | 277500 | 278000 | 278000 | 277500 | 596 |
| 252 | 20240517 | 143000 | 31062913500 | 277500 | 277500 | 278000 | 277500 | 97 |
| 253 | 20240517 | 142900 | 31035994000 | 277500 | 277500 | 278000 | 277500 | 331 |
| 254 | 20240517 | 142800 | 30944112000 | 277500 | 277500 | 278000 | 277500 | 140 |
| 255 | 20240517 | 142700 | 30905261000 | 278000 | 278000 | 278000 | 277500 | 104 |
| 256 | 20240517 | 142600 | 30876359000 | 278000 | 278000 | 278000 | 277500 | 344 |
| 257 | 20240517 | 142500 | 30780866000 | 277500 | 277500 | 278000 | 277500 | 725 |
| 258 | 20240517 | 142400 | 30579620000 | 278000 | 277500 | 278000 | 277500 | 503 |
| 259 | 20240517 | 142300 | 30440009000 | 278000 | 278000 | 278000 | 277500 | 113 |
| 260 | 20240517 | 142200 | 30408626500 | 278000 | 278000 | 278000 | 277500 | 68 |
| 261 | 20240517 | 142100 | 30389723500 | 277500 | 278000 | 278500 | 277500 | 1379 |
| 262 | 20240517 | 142000 | 30006442000 | 278500 | 278000 | 278500 | 278000 | 596 |
| 263 | 20240517 | 141900 | 29840734000 | 278500 | 278000 | 278500 | 278000 | 243 |
| 264 | 20240517 | 141800 | 29773151000 | 278000 | 278000 | 278500 | 278000 | 544 |
| 265 | 20240517 | 141700 | 29621896000 | 278000 | 278000 | 278500 | 278000 | 139 |
| 266 | 20240517 | 141600 | 29583231500 | 278000 | 278500 | 278500 | 278000 | 101 |
| 267 | 20240517 | 141500 | 29555120000 | 278000 | 278500 | 278500 | 278000 | 73 |
| 268 | 20240517 | 141400 | 29534822500 | 278500 | 278500 | 278500 | 278000 | 510 |
| 269 | 20240517 | 141300 | 29392820500 | 278000 | 278000 | 278500 | 278000 | 38 |
| 270 | 20240517 | 141200 | 29382249500 | 278500 | 278000 | 278500 | 278000 | 79 |
| 271 | 20240517 | 141100 | 29360257000 | 278500 | 278500 | 278500 | 278000 | 59 |
| 272 | 20240517 | 141000 | 29343835500 | 278500 | 278000 | 278500 | 278000 | 287 |
| 273 | 20240517 | 140900 | 29264028000 | 278000 | 278000 | 278500 | 278000 | 48 |
| 274 | 20240517 | 140800 | 29250668500 | 278500 | 278000 | 278500 | 278000 | 57 |
| 275 | 20240517 | 140700 | 29234802500 | 278500 | 278500 | 278500 | 278000 | 49 |
| 276 | 20240517 | 140600 | 29221172500 | 278000 | 278500 | 278500 | 278000 | 563 |
| 277 | 20240517 | 140500 | 29064488000 | 279000 | 278500 | 279000 | 278500 | 44 |
| 278 | 20240517 | 140400 | 29052232500 | 278500 | 279000 | 279000 | 278500 | 124 |
| 279 | 20240517 | 140300 | 29017667500 | 278500 | 278500 | 279000 | 278500 | 78 |
| 280 | 20240517 | 140200 | 28995927500 | 278500 | 278500 | 279000 | 278500 | 361 |
| 281 | 20240517 | 140100 | 28895381500 | 278500 | 278500 | 279000 | 278000 | 1224 |
| 282 | 20240517 | 140000 | 28554498000 | 278500 | 278000 | 278500 | 277500 | 1225 |
| 283 | 20240517 | 135900 | 28213946500 | 278000 | 277500 | 278000 | 277500 | 207 |
| 284 | 20240517 | 135800 | 28156485000 | 278000 | 277500 | 278000 | 277500 | 101 |
| 285 | 20240517 | 135700 | 28128450000 | 278000 | 277500 | 278000 | 277500 | 1559 |
| 286 | 20240517 | 135600 | 27695745500 | 277500 | 277500 | 278000 | 277500 | 34 |
| 287 | 20240517 | 135500 | 27686304000 | 277500 | 277500 | 278000 | 277500 | 79 |
| 288 | 20240517 | 135400 | 27664358500 | 277500 | 278000 | 278000 | 277500 | 65 |
| 289 | 20240517 | 135300 | 27646306000 | 278000 | 278000 | 278000 | 277500 | 118 |
| 290 | 20240517 | 135200 | 27613536000 | 277500 | 278000 | 278000 | 277500 | 4184 |
| 291 | 20240517 | 135100 | 26450638000 | 278000 | 278500 | 278500 | 278000 | 84 |
| 292 | 20240517 | 135000 | 26427259500 | 278000 | 278500 | 278500 | 278000 | 192 |
| 293 | 20240517 | 134900 | 26373847500 | 278000 | 278500 | 278500 | 278000 | 224 |
| 294 | 20240517 | 134800 | 26311502500 | 278000 | 278500 | 278500 | 278000 | 93 |
| 295 | 20240517 | 134700 | 26285637500 | 278500 | 278000 | 278500 | 278000 | 113 |
| 296 | 20240517 | 134600 | 26254172000 | 278500 | 278000 | 278500 | 278000 | 139 |
| 297 | 20240517 | 134500 | 26215515500 | 278500 | 278000 | 278500 | 278000 | 104 |
| 298 | 20240517 | 134400 | 26186574500 | 278000 | 278000 | 278500 | 278000 | 123 |
| 299 | 20240517 | 134300 | 26152376000 | 278500 | 278500 | 278500 | 278000 | 201 |
| 300 | 20240517 | 134200 | 26096474500 | 278500 | 278500 | 278500 | 278000 | 638 |
| 301 | 20240517 | 134100 | 25918803000 | 278500 | 278500 | 278500 | 278000 | 207 |
| 302 | 20240517 | 134000 | 25861231000 | 278500 | 278000 | 278500 | 278000 | 30 |
| 303 | 20240517 | 133900 | 25852888000 | 278000 | 278500 | 278500 | 278000 | 95 |
| 304 | 20240517 | 133800 | 25826447000 | 278500 | 278500 | 278500 | 278000 | 62 |
| 305 | 20240517 | 133700 | 25809185000 | 278500 | 278500 | 278500 | 278000 | 212 |
| 306 | 20240517 | 133600 | 25750197000 | 278500 | 278000 | 278500 | 278000 | 137 |
| 307 | 20240517 | 133500 | 25712046000 | 278500 | 278500 | 278500 | 278000 | 107 |
| 308 | 20240517 | 133400 | 25682291000 | 278500 | 278500 | 278500 | 278000 | 69 |
| 309 | 20240517 | 133300 | 25663089000 | 278000 | 278500 | 278500 | 278000 | 59 |
| 310 | 20240517 | 133200 | 25646683500 | 278000 | 278000 | 278500 | 278000 | 119 |
| 311 | 20240517 | 133100 | 25613576500 | 278000 | 278500 | 278500 | 278000 | 157 |
| 312 | 20240517 | 133000 | 25569904500 | 278000 | 278000 | 278500 | 278000 | 232 |
| 313 | 20240517 | 132900 | 25505375000 | 278000 | 278000 | 278500 | 278000 | 21 |
| 314 | 20240517 | 132800 | 25499533000 | 278500 | 278000 | 278500 | 278000 | 83 |
| 315 | 20240517 | 132700 | 25476429000 | 278500 | 278000 | 278500 | 278000 | 42 |
| 316 | 20240517 | 132600 | 25464750500 | 278500 | 278000 | 278500 | 278000 | 123 |
| 317 | 20240517 | 132500 | 25430528500 | 278000 | 278000 | 278500 | 278000 | 120 |
| 318 | 20240517 | 132400 | 25397163000 | 278500 | 278500 | 279000 | 278000 | 1086 |
| 319 | 20240517 | 132300 | 25094762000 | 278500 | 278500 | 279000 | 278500 | 21 |
| 320 | 20240517 | 132200 | 25088912000 | 279000 | 278500 | 279000 | 278500 | 55 |
| 321 | 20240517 | 132100 | 25073574000 | 279000 | 279000 | 279000 | 278500 | 58 |
| 322 | 20240517 | 132000 | 25057416000 | 278500 | 278500 | 279000 | 278500 | 122 |
| 323 | 20240517 | 131900 | 25023411500 | 278500 | 278500 | 279000 | 278500 | 79 |
| 324 | 20240517 | 131800 | 25001408000 | 278500 | 278500 | 279000 | 278500 | 148 |
| 325 | 20240517 | 131700 | 24960160000 | 278500 | 278500 | 279000 | 278500 | 168 |
| 326 | 20240517 | 131600 | 24913371000 | 278500 | 278500 | 279000 | 278500 | 115 |
| 327 | 20240517 | 131500 | 24881325500 | 279000 | 279000 | 279000 | 278500 | 63 |
| 328 | 20240517 | 131400 | 24863765500 | 278500 | 278500 | 278500 | 278000 | 129 |
| 329 | 20240517 | 131300 | 24827849500 | 278500 | 278500 | 278500 | 278000 | 118 |
| 330 | 20240517 | 131200 | 24795027000 | 278500 | 278500 | 279000 | 278000 | 452 |
| 331 | 20240517 | 131100 | 24669149000 | 278500 | 278000 | 278500 | 278000 | 139 |
| 332 | 20240517 | 131000 | 24630472500 | 278000 | 278500 | 278500 | 278000 | 42 |
| 333 | 20240517 | 130900 | 24618793500 | 278500 | 279000 | 279000 | 278000 | 1188 |
| 334 | 20240517 | 130800 | 24288016500 | 278500 | 278500 | 279000 | 278500 | 149 |
| 335 | 20240517 | 130700 | 24246514000 | 278500 | 278500 | 279000 | 278500 | 165 |
| 336 | 20240517 | 130600 | 24200541500 | 279000 | 279000 | 279500 | 278500 | 551 |
| 337 | 20240517 | 130500 | 24046849000 | 279500 | 279000 | 279500 | 279000 | 166 |
| 338 | 20240517 | 130400 | 24000459000 | 279500 | 279000 | 279500 | 279000 | 333 |
| 339 | 20240517 | 130300 | 23907496000 | 279000 | 279000 | 279500 | 279000 | 131 |
| 340 | 20240517 | 130200 | 23870929000 | 279000 | 279000 | 279500 | 279000 | 28 |
| 341 | 20240517 | 130100 | 23863112500 | 279000 | 279000 | 279500 | 278500 | 78 |
| 342 | 20240517 | 130000 | 23841334500 | 279000 | 278500 | 279000 | 278500 | 89 |
| 343 | 20240517 | 125900 | 23816510500 | 279000 | 278500 | 279000 | 278500 | 114 |
| 344 | 20240517 | 125800 | 23784715500 | 279000 | 279000 | 279000 | 278500 | 53 |
| 345 | 20240517 | 125700 | 23769943500 | 278500 | 279000 | 279000 | 278500 | 132 |
| 346 | 20240517 | 125600 | 23733119500 | 278500 | 278500 | 279000 | 278500 | 123 |
| 347 | 20240517 | 125500 | 23698836500 | 278500 | 278500 | 279000 | 278500 | 89 |
| 348 | 20240517 | 125400 | 23674031500 | 278500 | 279000 | 279000 | 278500 | 51 |
| 349 | 20240517 | 125300 | 23659824000 | 279000 | 279000 | 279000 | 278500 | 62 |
| 350 | 20240517 | 125200 | 23642535000 | 278500 | 279000 | 279000 | 278500 | 35 |
| 351 | 20240517 | 125100 | 23632779500 | 279000 | 278500 | 279000 | 278500 | 196 |
| 352 | 20240517 | 125000 | 23578170500 | 279000 | 279000 | 279000 | 278500 | 33 |
| 353 | 20240517 | 124900 | 23568972000 | 279000 | 279000 | 279000 | 278500 | 234 |
| 354 | 20240517 | 124800 | 23503698000 | 279000 | 279000 | 279000 | 278500 | 120 |
| 355 | 20240517 | 124700 | 23470236000 | 278500 | 279000 | 279000 | 278500 | 306 |
| 356 | 20240517 | 124600 | 23384875500 | 279500 | 279000 | 279500 | 279000 | 113 |
| 357 | 20240517 | 124500 | 23353330000 | 279000 | 279000 | 279500 | 279000 | 225 |
| 358 | 20240517 | 124400 | 23290543500 | 279500 | 279500 | 279500 | 279000 | 67 |
| 359 | 20240517 | 124300 | 23271822000 | 279000 | 279000 | 279500 | 279000 | 99 |
| 360 | 20240517 | 124200 | 23244196500 | 279000 | 279500 | 279500 | 279000 | 77 |
| 361 | 20240517 | 124100 | 23222690500 | 279500 | 279000 | 279500 | 279000 | 35 |
| 362 | 20240517 | 124000 | 23212914500 | 279500 | 279000 | 279500 | 279000 | 75 |
| 363 | 20240517 | 123900 | 23191964500 | 279500 | 279000 | 279500 | 279000 | 34 |
| 364 | 20240517 | 123800 | 23182478000 | 279500 | 279500 | 279500 | 279000 | 103 |
| 365 | 20240517 | 123700 | 23153705000 | 279000 | 279500 | 279500 | 279000 | 18 |
| 366 | 20240517 | 123600 | 23148678500 | 279500 | 279500 | 279500 | 279000 | 92 |
| 367 | 20240517 | 123500 | 23122984500 | 279500 | 279000 | 279500 | 278500 | 71 |
| 368 | 20240517 | 123400 | 23103182000 | 279000 | 278500 | 279000 | 278500 | 285 |
| 369 | 20240517 | 123300 | 23023673000 | 278500 | 279000 | 279000 | 278500 | 18 |
| 370 | 20240517 | 123200 | 23018658500 | 279000 | 278500 | 279000 | 278500 | 60 |
| 371 | 20240517 | 123100 | 23001922500 | 279000 | 278500 | 279000 | 278500 | 81 |
| 372 | 20240517 | 123000 | 22979348000 | 279000 | 279000 | 279000 | 278500 | 44 |
| 373 | 20240517 | 122900 | 22967074000 | 278500 | 278500 | 279500 | 278500 | 221 |
| 374 | 20240517 | 122800 | 22905515500 | 279000 | 278500 | 279500 | 278500 | 68 |
| 375 | 20240517 | 122700 | 22886539500 | 278500 | 278500 | 279500 | 278500 | 152 |
| 376 | 20240517 | 122600 | 22844159500 | 278500 | 279500 | 279500 | 278500 | 171 |
| 377 | 20240517 | 122500 | 22796439500 | 279000 | 279000 | 279500 | 278500 | 139 |
| 378 | 20240517 | 122400 | 22757701500 | 279000 | 279000 | 279500 | 279000 | 308 |
| 379 | 20240517 | 122300 | 22671769000 | 279000 | 278500 | 279000 | 278500 | 119 |
| 380 | 20240517 | 122200 | 22638574500 | 278500 | 278500 | 279000 | 278500 | 153 |
| 381 | 20240517 | 122100 | 22595960000 | 278500 | 278500 | 279000 | 278500 | 111 |
| 382 | 20240517 | 122000 | 22565028500 | 278500 | 278000 | 278500 | 278000 | 45 |
| 383 | 20240517 | 121900 | 22552505000 | 278000 | 278500 | 279000 | 278000 | 641 |
| 384 | 20240517 | 121800 | 22373990000 | 279000 | 278500 | 279000 | 278500 | 380 |
| 385 | 20240517 | 121700 | 22268157500 | 278500 | 279000 | 279000 | 278500 | 87 |
| 386 | 20240517 | 121600 | 22243909000 | 278500 | 278500 | 279000 | 278500 | 360 |
| 387 | 20240517 | 121500 | 22143648500 | 278500 | 278500 | 279000 | 278500 | 106 |
| 388 | 20240517 | 121400 | 22114109500 | 278000 | 278500 | 278500 | 278000 | 75 |
| 389 | 20240517 | 121300 | 22093244000 | 278500 | 278500 | 278500 | 278000 | 3142 |
| 390 | 20240517 | 121200 | 21218374000 | 278500 | 278500 | 279000 | 278500 | 128 |
| 391 | 20240517 | 121100 | 21182725000 | 278500 | 279000 | 279000 | 278500 | 305 |
| 392 | 20240517 | 121000 | 21097761000 | 279000 | 279000 | 279000 | 278500 | 169 |
| 393 | 20240517 | 120900 | 21050663500 | 278500 | 279000 | 279000 | 278500 | 91 |
| 394 | 20240517 | 120800 | 21025296500 | 279000 | 279000 | 279000 | 278500 | 42 |
| 395 | 20240517 | 120700 | 21013585000 | 279000 | 279000 | 279000 | 278500 | 103 |
| 396 | 20240517 | 120600 | 20984876500 | 279000 | 279000 | 279000 | 278500 | 180 |
| 397 | 20240517 | 120500 | 20934741000 | 279000 | 278500 | 279000 | 278500 | 75 |
| 398 | 20240517 | 120400 | 20913821500 | 279000 | 279000 | 279000 | 278500 | 69 |
| 399 | 20240517 | 120300 | 20894588000 | 279000 | 279000 | 279000 | 278500 | 158 |
| 400 | 20240517 | 120200 | 20850550000 | 278500 | 278500 | 279000 | 278500 | 108 |
| 401 | 20240517 | 120100 | 20820457000 | 278500 | 279000 | 279000 | 278500 | 532 |
| 402 | 20240517 | 120000 | 20672033500 | 278500 | 278500 | 278500 | 278500 | 54 |
| 403 | 20240517 | 115900 | 20656994500 | 278500 | 279000 | 279000 | 278500 | 46 |
| 404 | 20240517 | 115800 | 20644169500 | 279000 | 278500 | 279000 | 278500 | 67 |
| 405 | 20240517 | 115700 | 20625491000 | 278500 | 279000 | 279000 | 278500 | 43 |
| 406 | 20240517 | 115600 | 20613502500 | 278500 | 278500 | 279000 | 278500 | 203 |
| 407 | 20240517 | 115500 | 20556947500 | 279000 | 279000 | 279000 | 278500 | 75 |
| 408 | 20240517 | 115400 | 20536039500 | 278500 | 278500 | 279000 | 278500 | 164 |
| 409 | 20240517 | 115300 | 20490299000 | 279000 | 279000 | 279000 | 278500 | 130 |
| 410 | 20240517 | 115200 | 20454046500 | 279000 | 279000 | 279000 | 278500 | 1203 |
| 411 | 20240517 | 115100 | 20118411500 | 279000 | 279000 | 279000 | 279000 | 364 |
| 412 | 20240517 | 115000 | 20016855500 | 279500 | 279500 | 279500 | 279000 | 172 |
| 413 | 20240517 | 114900 | 19968788000 | 279500 | 279500 | 279500 | 279000 | 277 |
| 414 | 20240517 | 114800 | 19891501000 | 279000 | 279500 | 279500 | 279000 | 223 |
| 415 | 20240517 | 114700 | 19829260500 | 279000 | 279000 | 279500 | 279000 | 25 |
| 416 | 20240517 | 114600 | 19822285000 | 279000 | 279500 | 279500 | 279000 | 83 |
| 417 | 20240517 | 114500 | 19799098500 | 279000 | 279500 | 279500 | 279000 | 126 |
| 418 | 20240517 | 114400 | 19763898500 | 279000 | 279500 | 279500 | 279000 | 189 |
| 419 | 20240517 | 114300 | 19711139000 | 279500 | 279000 | 280000 | 279000 | 168 |
| 420 | 20240517 | 114200 | 19664224500 | 279500 | 279500 | 279500 | 279000 | 459 |
| 421 | 20240517 | 114100 | 19535941500 | 279000 | 279000 | 279500 | 279000 | 127 |
| 422 | 20240517 | 114000 | 19500503000 | 279500 | 279000 | 279500 | 279000 | 67 |
| 423 | 20240517 | 113900 | 19481782000 | 279000 | 279500 | 279500 | 279000 | 104 |
| 424 | 20240517 | 113800 | 19452725000 | 279500 | 279500 | 279500 | 279000 | 215 |
| 425 | 20240517 | 113700 | 19392637000 | 279500 | 279500 | 279500 | 279000 | 36 |
| 426 | 20240517 | 113600 | 19382588000 | 279500 | 279500 | 279500 | 279000 | 104 |
| 427 | 20240517 | 113500 | 19353547000 | 279500 | 279500 | 279500 | 279000 | 53 |
| 428 | 20240517 | 113400 | 19338754000 | 279000 | 279500 | 279500 | 279000 | 173 |
| 429 | 20240517 | 113300 | 19290470000 | 279500 | 280000 | 280000 | 279000 | 184 |
| 430 | 20240517 | 113200 | 19239046500 | 279500 | 280000 | 280000 | 279500 | 964 |
| 431 | 20240517 | 113100 | 18969381500 | 280000 | 280500 | 280500 | 280000 | 90 |
| 432 | 20240517 | 113000 | 18944159000 | 280000 | 280000 | 280000 | 280000 | 124 |
| 433 | 20240517 | 112900 | 18909439000 | 280000 | 280000 | 280500 | 280000 | 135 |
| 434 | 20240517 | 112800 | 18871593000 | 280000 | 280000 | 280500 | 280000 | 54 |
| 435 | 20240517 | 112700 | 18856472500 | 280000 | 280000 | 280500 | 280000 | 140 |
| 436 | 20240517 | 112600 | 18817253500 | 280000 | 280000 | 280500 | 280000 | 148 |
| 437 | 20240517 | 112500 | 18775809000 | 280000 | 280000 | 280500 | 280000 | 67 |
| 438 | 20240517 | 112400 | 18757029000 | 280500 | 280000 | 280500 | 280000 | 142 |
| 439 | 20240517 | 112300 | 18717248500 | 280500 | 280000 | 280500 | 280000 | 157 |
| 440 | 20240517 | 112200 | 18673268500 | 280500 | 280000 | 280500 | 280000 | 24 |
| 441 | 20240517 | 112100 | 18666544000 | 280500 | 280000 | 280500 | 280000 | 145 |
| 442 | 20240517 | 112000 | 18625890500 | 280500 | 280000 | 280500 | 280000 | 106 |
| 443 | 20240517 | 111900 | 18596210000 | 280000 | 280000 | 280500 | 280000 | 441 |
| 444 | 20240517 | 111800 | 18472604000 | 280000 | 280000 | 280500 | 280000 | 69 |
| 445 | 20240517 | 111700 | 18453263500 | 280000 | 279500 | 280000 | 279500 | 807 |
| 446 | 20240517 | 111600 | 18227354000 | 279500 | 280000 | 280000 | 279500 | 459 |
| 447 | 20240517 | 111500 | 18098897500 | 279500 | 279500 | 280000 | 279500 | 81 |
| 448 | 20240517 | 111400 | 18076238500 | 279500 | 279500 | 280000 | 279500 | 74 |
| 449 | 20240517 | 111300 | 18055554500 | 279500 | 280000 | 280000 | 279500 | 176 |
| 450 | 20240517 | 111200 | 18006299000 | 279500 | 279500 | 280000 | 279500 | 237 |
| 451 | 20240517 | 111100 | 17940050500 | 280000 | 279000 | 280000 | 279000 | 200 |
| 452 | 20240517 | 111000 | 17884158000 | 279000 | 279500 | 280000 | 279000 | 497 |
| 453 | 20240517 | 110900 | 17745246000 | 280000 | 280000 | 280000 | 279500 | 93 |
| 454 | 20240517 | 110800 | 17719247000 | 280000 | 279500 | 280000 | 279500 | 66 |
| 455 | 20240517 | 110700 | 17700771000 | 279500 | 280000 | 280000 | 279500 | 202 |
| 456 | 20240517 | 110600 | 17644303500 | 280000 | 279500 | 280000 | 279500 | 94 |
| 457 | 20240517 | 110500 | 17618011000 | 279500 | 279500 | 280000 | 279500 | 109 |
| 458 | 20240517 | 110400 | 17587533000 | 280000 | 280000 | 280000 | 279500 | 153 |
| 459 | 20240517 | 110300 | 17544705500 | 280000 | 279500 | 280000 | 279500 | 1619 |
| 460 | 20240517 | 110200 | 17092050000 | 279500 | 279500 | 279500 | 279000 | 101 |
| 461 | 20240517 | 110100 | 17063828000 | 279500 | 279500 | 279500 | 279000 | 136 |
| 462 | 20240517 | 110000 | 17025878000 | 279500 | 279500 | 279500 | 279000 | 71 |
| 463 | 20240517 | 105900 | 17006044500 | 279000 | 279500 | 279500 | 279000 | 54 |
| 464 | 20240517 | 105800 | 16990967000 | 279500 | 279000 | 279500 | 279000 | 60 |
| 465 | 20240517 | 105700 | 16974202000 | 279500 | 279000 | 279500 | 279000 | 102 |
| 466 | 20240517 | 105600 | 16945732000 | 279500 | 279000 | 279500 | 279000 | 105 |
| 467 | 20240517 | 105500 | 16916416500 | 279000 | 279500 | 279500 | 279000 | 71 |
| 468 | 20240517 | 105400 | 16896605000 | 279500 | 279000 | 279500 | 279000 | 71 |
| 469 | 20240517 | 105300 | 16876773000 | 279000 | 278500 | 279000 | 278500 | 304 |
| 470 | 20240517 | 105200 | 16792035000 | 278500 | 279000 | 279000 | 278500 | 285 |
| 471 | 20240517 | 105100 | 16712532500 | 278500 | 278500 | 279000 | 278500 | 122 |
| 472 | 20240517 | 105000 | 16678544500 | 278500 | 279000 | 279000 | 278500 | 110 |
| 473 | 20240517 | 104900 | 16647872000 | 279000 | 279000 | 279500 | 278500 | 80 |
| 474 | 20240517 | 104800 | 16625555000 | 279000 | 279500 | 279500 | 279000 | 1591 |
| 475 | 20240517 | 104700 | 16181645500 | 279000 | 279000 | 279500 | 279000 | 46 |
| 476 | 20240517 | 104600 | 16168797000 | 279500 | 279000 | 279500 | 279000 | 59 |
| 477 | 20240517 | 104500 | 16152327000 | 279500 | 279500 | 279500 | 279000 | 337 |
| 478 | 20240517 | 104400 | 16058283000 | 279000 | 279500 | 279500 | 279000 | 206 |
| 479 | 20240517 | 104300 | 16000794000 | 279500 | 279000 | 279500 | 279000 | 205 |
| 480 | 20240517 | 104200 | 15943574500 | 279000 | 279500 | 279500 | 279000 | 76 |
| 481 | 20240517 | 104100 | 15922342000 | 279500 | 279000 | 279500 | 279000 | 185 |
| 482 | 20240517 | 104000 | 15870697500 | 279000 | 280000 | 280000 | 279000 | 1083 |
| 483 | 20240517 | 103900 | 15568061500 | 279500 | 280000 | 280000 | 279500 | 252 |
| 484 | 20240517 | 103800 | 15497605000 | 280000 | 279500 | 280000 | 279500 | 45 |
| 485 | 20240517 | 103700 | 15485017000 | 279500 | 279500 | 280000 | 279500 | 351 |
| 486 | 20240517 | 103600 | 15386868000 | 279500 | 280000 | 280000 | 279500 | 131 |
| 487 | 20240517 | 103500 | 15350212000 | 279500 | 280000 | 280000 | 279500 | 420 |
| 488 | 20240517 | 103400 | 15232695500 | 280000 | 280000 | 280000 | 279500 | 88 |
| 489 | 20240517 | 103300 | 15208061500 | 280000 | 280000 | 280000 | 279500 | 63 |
| 490 | 20240517 | 103200 | 15190433000 | 279500 | 280000 | 280000 | 279500 | 31 |
| 491 | 20240517 | 103100 | 15181766000 | 280000 | 280000 | 280000 | 279500 | 141 |
| 492 | 20240517 | 103000 | 15142329500 | 280000 | 280000 | 280500 | 279500 | 305 |
| 493 | 20240517 | 102900 | 15056929500 | 280000 | 280000 | 280500 | 280000 | 91 |
| 494 | 20240517 | 102800 | 15031431500 | 280000 | 280000 | 280000 | 280000 | 70 |
| 495 | 20240517 | 102700 | 15011831500 | 280500 | 280500 | 280500 | 280000 | 214 |
| 496 | 20240517 | 102600 | 14951808000 | 280000 | 279500 | 280500 | 279500 | 638 |
| 497 | 20240517 | 102500 | 14773102000 | 280000 | 279500 | 280000 | 279500 | 490 |
| 498 | 20240517 | 102400 | 14635944000 | 279500 | 279500 | 280000 | 279000 | 302 |
| 499 | 20240517 | 102300 | 14551575000 | 279500 | 279500 | 280000 | 279000 | 1765 |
| 500 | 20240517 | 102200 | 14058238500 | 279500 | 279000 | 279500 | 279000 | 481 |
| 501 | 20240517 | 102100 | 13923912000 | 279000 | 279000 | 279500 | 279000 | 238 |
| 502 | 20240517 | 102000 | 13857503500 | 279500 | 279000 | 279500 | 278500 | 1185 |
| 503 | 20240517 | 101900 | 13526883500 | 279000 | 279000 | 279500 | 279000 | 441 |
| 504 | 20240517 | 101800 | 13403832500 | 279500 | 279500 | 279500 | 279000 | 1354 |
| 505 | 20240517 | 101700 | 13025604000 | 279500 | 280000 | 280000 | 279500 | 42 |
| 506 | 20240517 | 101600 | 13013859000 | 280000 | 279500 | 280000 | 279500 | 144 |
| 507 | 20240517 | 101500 | 12973584500 | 280000 | 280000 | 280000 | 279500 | 206 |
| 508 | 20240517 | 101400 | 12915962500 | 280000 | 279500 | 280000 | 279500 | 107 |
| 509 | 20240517 | 101300 | 12886034500 | 279500 | 279500 | 280000 | 279500 | 48 |
| 510 | 20240517 | 101200 | 12872604500 | 279500 | 280000 | 280000 | 279500 | 1143 |
| 511 | 20240517 | 101100 | 12552925000 | 279500 | 279500 | 280000 | 279500 | 275 |
| 512 | 20240517 | 101000 | 12476055500 | 279500 | 279500 | 280000 | 279500 | 175 |
| 513 | 20240517 | 100900 | 12427120500 | 279500 | 279500 | 280000 | 279500 | 48 |
| 514 | 20240517 | 100800 | 12413699000 | 280000 | 279500 | 280000 | 279500 | 228 |
| 515 | 20240517 | 100700 | 12349900500 | 279500 | 279500 | 280000 | 279500 | 104 |
| 516 | 20240517 | 100600 | 12320809000 | 279500 | 279500 | 280000 | 279500 | 76 |
| 517 | 20240517 | 100500 | 12299548500 | 279500 | 279500 | 280000 | 279500 | 416 |
| 518 | 20240517 | 100400 | 12183261000 | 280000 | 280000 | 280000 | 279500 | 111 |
| 519 | 20240517 | 100300 | 12152219000 | 280000 | 280000 | 280000 | 280000 | 45 |
| 520 | 20240517 | 100200 | 12139619000 | 279500 | 279500 | 280000 | 279500 | 213 |
| 521 | 20240517 | 100100 | 12080077000 | 279500 | 279500 | 280000 | 279500 | 273 |
| 522 | 20240517 | 100000 | 12003672000 | 280000 | 279500 | 280000 | 279500 | 255 |
| 523 | 20240517 | 095900 | 11932296000 | 280000 | 279500 | 280000 | 279500 | 62 |
| 524 | 20240517 | 095800 | 11914959000 | 280000 | 279500 | 280000 | 279500 | 89 |
| 525 | 20240517 | 095700 | 11890079000 | 280000 | 279500 | 280000 | 279500 | 29 |
| 526 | 20240517 | 095600 | 11881966000 | 279500 | 280000 | 280000 | 279500 | 19 |
| 527 | 20240517 | 095500 | 11876654500 | 279500 | 280000 | 280000 | 279500 | 57 |
| 528 | 20240517 | 095400 | 11860713000 | 280000 | 279500 | 280000 | 279000 | 249 |
| 529 | 20240517 | 095300 | 11791084500 | 279500 | 279000 | 279500 | 279000 | 111 |
| 530 | 20240517 | 095200 | 11760066000 | 279000 | 279000 | 279500 | 279000 | 182 |
| 531 | 20240517 | 095100 | 11709219500 | 279500 | 279000 | 279500 | 279000 | 188 |
| 532 | 20240517 | 095000 | 11656695500 | 279000 | 279000 | 279500 | 279000 | 185 |
| 533 | 20240517 | 094900 | 11605079500 | 279000 | 279000 | 279500 | 279000 | 33 |
| 534 | 20240517 | 094800 | 11595862000 | 279000 | 279000 | 279500 | 279000 | 182 |
| 535 | 20240517 | 094700 | 11545079000 | 279000 | 279000 | 279500 | 279000 | 248 |
| 536 | 20240517 | 094600 | 11475886000 | 279000 | 279000 | 279500 | 278500 | 222 |
| 537 | 20240517 | 094500 | 11413948000 | 279000 | 279500 | 279500 | 279000 | 114 |
| 538 | 20240517 | 094400 | 11382141500 | 279000 | 279000 | 279500 | 279000 | 163 |
| 539 | 20240517 | 094300 | 11336637000 | 279000 | 279500 | 280000 | 279000 | 1717 |
| 540 | 20240517 | 094200 | 10857187000 | 279500 | 279500 | 280000 | 279500 | 132 |
| 541 | 20240517 | 094100 | 10820243000 | 279500 | 279500 | 280000 | 279500 | 280 |
| 542 | 20240517 | 094000 | 10741976500 | 279500 | 280000 | 280000 | 279500 | 370 |
| 543 | 20240517 | 093900 | 10638557500 | 280000 | 280000 | 280500 | 279500 | 145 |
| 544 | 20240517 | 093800 | 10597956500 | 280000 | 280000 | 280500 | 280000 | 68 |
| 545 | 20240517 | 093700 | 10578916000 | 280000 | 279500 | 280000 | 279500 | 163 |
| 546 | 20240517 | 093600 | 10533313000 | 280000 | 279500 | 280000 | 279500 | 594 |
| 547 | 20240517 | 093500 | 10367017000 | 279500 | 280000 | 280000 | 279500 | 141 |
| 548 | 20240517 | 093400 | 10327549000 | 280000 | 279500 | 280000 | 279500 | 310 |
| 549 | 20240517 | 093300 | 10240892500 | 279500 | 280000 | 280000 | 279500 | 845 |
| 550 | 20240517 | 093200 | 10004561500 | 280000 | 280000 | 280500 | 280000 | 173 |
| 551 | 20240517 | 093100 | 9956118000 | 280500 | 281000 | 281000 | 280000 | 343 |
| 552 | 20240517 | 093000 | 9859962500 | 280500 | 280500 | 281000 | 280500 | 499 |
| 553 | 20240517 | 092900 | 9719987000 | 281000 | 281500 | 281500 | 280500 | 1261 |
| 554 | 20240517 | 092800 | 9365780000 | 281000 | 281500 | 282000 | 281000 | 543 |
| 555 | 20240517 | 092700 | 9212951000 | 281500 | 281500 | 282000 | 281000 | 519 |
| 556 | 20240517 | 092600 | 9066851000 | 281500 | 281500 | 282000 | 281000 | 1378 |
| 557 | 20240517 | 092500 | 8678896000 | 281500 | 281500 | 281500 | 281000 | 417 |
| 558 | 20240517 | 092400 | 8561561500 | 281000 | 281000 | 281500 | 281000 | 303 |
| 559 | 20240517 | 092300 | 8476308500 | 281500 | 281500 | 282000 | 281000 | 788 |
| 560 | 20240517 | 092200 | 8254483500 | 281500 | 281000 | 282000 | 281000 | 1437 |
| 561 | 20240517 | 092100 | 7850002500 | 281500 | 281500 | 282000 | 281000 | 1020 |
| 562 | 20240517 | 092000 | 7562927500 | 281500 | 281000 | 281500 | 280500 | 1857 |
| 563 | 20240517 | 091900 | 7040862000 | 281000 | 280500 | 281000 | 280500 | 702 |
| 564 | 20240517 | 091800 | 6843759000 | 280500 | 280500 | 280500 | 280000 | 510 |
| 565 | 20240517 | 091700 | 6700750000 | 280000 | 278500 | 280000 | 278500 | 708 |
| 566 | 20240517 | 091600 | 6502669000 | 279000 | 278500 | 279000 | 278500 | 369 |
| 567 | 20240517 | 091500 | 6399815000 | 278500 | 278000 | 278500 | 278000 | 845 |
| 568 | 20240517 | 091400 | 6164484000 | 278000 | 278000 | 278500 | 278000 | 292 |
| 569 | 20240517 | 091300 | 6083289500 | 278500 | 278500 | 278500 | 278000 | 270 |
| 570 | 20240517 | 091200 | 6008187500 | 278500 | 278000 | 278500 | 277500 | 2027 |
| 571 | 20240517 | 091100 | 5445378000 | 278000 | 278000 | 278000 | 277500 | 415 |
| 572 | 20240517 | 091000 | 5330049000 | 278000 | 279000 | 279000 | 277500 | 1667 |
| 573 | 20240517 | 090900 | 4866359000 | 279000 | 279000 | 279500 | 278500 | 836 |
| 574 | 20240517 | 090800 | 4633215000 | 279000 | 278000 | 279000 | 277500 | 1311 |
| 575 | 20240517 | 090700 | 4268143500 | 278000 | 277500 | 278000 | 277500 | 213 |
| 576 | 20240517 | 090600 | 4208977000 | 277500 | 278500 | 278500 | 277500 | 1942 |
| 577 | 20240517 | 090500 | 3669834000 | 278000 | 278500 | 279000 | 278000 | 2266 |
| 578 | 20240517 | 090400 | 3039327500 | 279000 | 279500 | 279500 | 278500 | 1200 |
| 579 | 20240517 | 090300 | 2704425500 | 279500 | 279500 | 280000 | 279000 | 651 |
| 580 | 20240517 | 090200 | 2522502500 | 279000 | 280000 | 280500 | 279000 | 2176 |
| 581 | 20240517 | 090100 | 1914167000 | 280000 | 281500 | 282000 | 280000 | 1573 |
| 582 | 20240517 | 090000 | 1472396000 | 281500 | 280000 | 283000 | 280000 | 4869 |