37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 3 | 20240513 | 193500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 4 | 20240513 | 193400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 5 | 20240513 | 193300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 6 | 20240513 | 193200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 7 | 20240513 | 193100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 8 | 20240513 | 193000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 9 | 20240513 | 192900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 10 | 20240513 | 192800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 11 | 20240513 | 192700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 12 | 20240513 | 192600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 13 | 20240513 | 192500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 14 | 20240513 | 192400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 15 | 20240513 | 192300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 16 | 20240513 | 192200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 17 | 20240513 | 192100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 18 | 20240513 | 192000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 19 | 20240513 | 191900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 20 | 20240513 | 191800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 21 | 20240513 | 191700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 22 | 20240513 | 191600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 23 | 20240513 | 191500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 24 | 20240513 | 191400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 25 | 20240513 | 191300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 26 | 20240513 | 191200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 27 | 20240513 | 191100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 28 | 20240513 | 191000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 29 | 20240513 | 190900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 30 | 20240513 | 190800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 31 | 20240513 | 190700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 32 | 20240513 | 190600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 33 | 20240513 | 190500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 34 | 20240513 | 190400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 35 | 20240513 | 190300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 36 | 20240513 | 190200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 37 | 20240513 | 190100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 38 | 20240513 | 190000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 39 | 20240513 | 185900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 40 | 20240513 | 185800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 41 | 20240513 | 185700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 42 | 20240513 | 185600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 43 | 20240513 | 185500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 44 | 20240513 | 185400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 45 | 20240513 | 185300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 46 | 20240513 | 185200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 47 | 20240513 | 185100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 48 | 20240513 | 185000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 49 | 20240513 | 184900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 50 | 20240513 | 184800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 51 | 20240513 | 184700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 52 | 20240513 | 184600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 53 | 20240513 | 184500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 54 | 20240513 | 184400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 55 | 20240513 | 184300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 56 | 20240513 | 184200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 57 | 20240513 | 184100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 58 | 20240513 | 184000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 59 | 20240513 | 183900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 60 | 20240513 | 183800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 61 | 20240513 | 183700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 62 | 20240513 | 183600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 63 | 20240513 | 183500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 64 | 20240513 | 183400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 65 | 20240513 | 183300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 66 | 20240513 | 183200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 67 | 20240513 | 183100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 68 | 20240513 | 183000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 69 | 20240513 | 182900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 70 | 20240513 | 182800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 71 | 20240513 | 182700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 72 | 20240513 | 182600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 73 | 20240513 | 182500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 74 | 20240513 | 182400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 75 | 20240513 | 182300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 76 | 20240513 | 182200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 77 | 20240513 | 182100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 78 | 20240513 | 182000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 79 | 20240513 | 181900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 80 | 20240513 | 181800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 81 | 20240513 | 181700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 82 | 20240513 | 181600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 83 | 20240513 | 181500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 84 | 20240513 | 181400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 85 | 20240513 | 181300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 86 | 20240513 | 181200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 87 | 20240513 | 181100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 88 | 20240513 | 181000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 89 | 20240513 | 180900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 90 | 20240513 | 180800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 91 | 20240513 | 180700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 92 | 20240513 | 180600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 93 | 20240513 | 180500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 94 | 20240513 | 180400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 95 | 20240513 | 180300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 96 | 20240513 | 180200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 97 | 20240513 | 180100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 98 | 20240513 | 180000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 99 | 20240513 | 175900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 100 | 20240513 | 175800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 101 | 20240513 | 175700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 102 | 20240513 | 175600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 103 | 20240513 | 175500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 104 | 20240513 | 175400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 105 | 20240513 | 175300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 106 | 20240513 | 175200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 107 | 20240513 | 175100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 108 | 20240513 | 175000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 109 | 20240513 | 174900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 110 | 20240513 | 174800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 111 | 20240513 | 174700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 112 | 20240513 | 174600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 113 | 20240513 | 174500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 114 | 20240513 | 174400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 115 | 20240513 | 174300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 116 | 20240513 | 174200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 117 | 20240513 | 174100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 118 | 20240513 | 174000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 119 | 20240513 | 173900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 120 | 20240513 | 173800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 121 | 20240513 | 173700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 122 | 20240513 | 173600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 123 | 20240513 | 173500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 124 | 20240513 | 173400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 125 | 20240513 | 173300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 126 | 20240513 | 173200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 127 | 20240513 | 173100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 128 | 20240513 | 173000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 129 | 20240513 | 172900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 130 | 20240513 | 172800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 131 | 20240513 | 172700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 132 | 20240513 | 172600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 133 | 20240513 | 172500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 134 | 20240513 | 172400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 135 | 20240513 | 172300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 136 | 20240513 | 172200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 137 | 20240513 | 172100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 138 | 20240513 | 172000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 139 | 20240513 | 171900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 140 | 20240513 | 171800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 141 | 20240513 | 171700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 142 | 20240513 | 171600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 143 | 20240513 | 171500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 144 | 20240513 | 171400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 145 | 20240513 | 171300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 146 | 20240513 | 171200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 147 | 20240513 | 171100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 148 | 20240513 | 171000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 149 | 20240513 | 170900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 150 | 20240513 | 170800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 151 | 20240513 | 170700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 152 | 20240513 | 170600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 153 | 20240513 | 170500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 154 | 20240513 | 170400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 155 | 20240513 | 170300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 156 | 20240513 | 170200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 157 | 20240513 | 170100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 158 | 20240513 | 170000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 159 | 20240513 | 165900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 160 | 20240513 | 165800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 161 | 20240513 | 165700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 162 | 20240513 | 165600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 163 | 20240513 | 165500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 164 | 20240513 | 165400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 165 | 20240513 | 165300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 166 | 20240513 | 165200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 167 | 20240513 | 165100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 168 | 20240513 | 165000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 169 | 20240513 | 164900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 170 | 20240513 | 164800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 171 | 20240513 | 164700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 172 | 20240513 | 164600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 173 | 20240513 | 164500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 174 | 20240513 | 164400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 175 | 20240513 | 164300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 176 | 20240513 | 164200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 177 | 20240513 | 164100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 178 | 20240513 | 164000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 179 | 20240513 | 163900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 180 | 20240513 | 163800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 181 | 20240513 | 163700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 182 | 20240513 | 163600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 183 | 20240513 | 163500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 184 | 20240513 | 163400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 185 | 20240513 | 163300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 186 | 20240513 | 163200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 187 | 20240513 | 163100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 188 | 20240513 | 163000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 189 | 20240513 | 162900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 190 | 20240513 | 162800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 191 | 20240513 | 162700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 192 | 20240513 | 162600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 193 | 20240513 | 162500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 194 | 20240513 | 162400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 195 | 20240513 | 162300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 196 | 20240513 | 162200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 197 | 20240513 | 162100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 198 | 20240513 | 162000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 199 | 20240513 | 161900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 200 | 20240513 | 161800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 201 | 20240513 | 161700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 202 | 20240513 | 161600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 203 | 20240513 | 161500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 204 | 20240513 | 161400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 205 | 20240513 | 161300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 206 | 20240513 | 161200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 207 | 20240513 | 161100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 208 | 20240513 | 161000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 209 | 20240513 | 160900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 210 | 20240513 | 160800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 211 | 20240513 | 160700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 212 | 20240513 | 160600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 213 | 20240513 | 160500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 214 | 20240513 | 160400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 215 | 20240513 | 160300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 216 | 20240513 | 160200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 217 | 20240513 | 160100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 218 | 20240513 | 160000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 219 | 20240513 | 155900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 220 | 20240513 | 155800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 221 | 20240513 | 155700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 222 | 20240513 | 155600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 223 | 20240513 | 155500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 224 | 20240513 | 155400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 225 | 20240513 | 155300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 226 | 20240513 | 155200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 227 | 20240513 | 155100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 228 | 20240513 | 155000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 229 | 20240513 | 154900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 230 | 20240513 | 154800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 231 | 20240513 | 154700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 232 | 20240513 | 154600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 233 | 20240513 | 154500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 234 | 20240513 | 154400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 235 | 20240513 | 154300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 236 | 20240513 | 154200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 237 | 20240513 | 154100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 238 | 20240513 | 154000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 239 | 20240513 | 153900 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 240 | 20240513 | 153800 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 241 | 20240513 | 153700 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 242 | 20240513 | 153600 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 243 | 20240513 | 153500 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 244 | 20240513 | 153400 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 245 | 20240513 | 153300 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 246 | 20240513 | 153200 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 247 | 20240513 | 153100 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 248 | 20240513 | 153000 | 36615768000 | 291000 | 291000 | 291000 | 291000 | 2750 |
| 249 | 20240513 | 152900 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 250 | 20240513 | 152800 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 251 | 20240513 | 152700 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 252 | 20240513 | 152600 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 253 | 20240513 | 152500 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 254 | 20240513 | 152400 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 255 | 20240513 | 152300 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 256 | 20240513 | 152200 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 257 | 20240513 | 152100 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 258 | 20240513 | 152000 | 35815518000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 259 | 20240513 | 151900 | 35815518000 | 291000 | 291000 | 291000 | 290500 | 567 |
| 260 | 20240513 | 151800 | 35650624000 | 291000 | 290500 | 291000 | 290500 | 259 |
| 261 | 20240513 | 151700 | 35575372500 | 290500 | 290500 | 291000 | 290000 | 600 |
| 262 | 20240513 | 151600 | 35401125500 | 290000 | 291000 | 291000 | 290000 | 294 |
| 263 | 20240513 | 151500 | 35315728000 | 291000 | 291000 | 291000 | 290000 | 421 |
| 264 | 20240513 | 151400 | 35193548000 | 290000 | 290500 | 291000 | 290000 | 454 |
| 265 | 20240513 | 151300 | 35061666500 | 290500 | 290500 | 291000 | 290500 | 65 |
| 266 | 20240513 | 151200 | 35042753500 | 291000 | 290000 | 291000 | 290000 | 279 |
| 267 | 20240513 | 151100 | 34961710500 | 290500 | 290500 | 291000 | 290000 | 641 |
| 268 | 20240513 | 151000 | 34775495500 | 290500 | 291000 | 291000 | 290500 | 211 |
| 269 | 20240513 | 150900 | 34714165000 | 291000 | 291000 | 291000 | 290500 | 293 |
| 270 | 20240513 | 150800 | 34628957000 | 291000 | 291000 | 291000 | 290500 | 231 |
| 271 | 20240513 | 150700 | 34561797500 | 291000 | 290500 | 291000 | 290000 | 519 |
| 272 | 20240513 | 150600 | 34411026000 | 290500 | 290500 | 291000 | 290500 | 306 |
| 273 | 20240513 | 150500 | 34322062000 | 291000 | 291500 | 291500 | 290500 | 443 |
| 274 | 20240513 | 150400 | 34193138500 | 291500 | 291500 | 291500 | 291000 | 394 |
| 275 | 20240513 | 150300 | 34078416000 | 291500 | 291500 | 291500 | 291000 | 575 |
| 276 | 20240513 | 150200 | 33910805500 | 291500 | 291000 | 291500 | 291000 | 110 |
| 277 | 20240513 | 150100 | 33878742000 | 291500 | 291500 | 291500 | 291000 | 259 |
| 278 | 20240513 | 150000 | 33803249000 | 291500 | 291000 | 291500 | 291000 | 256 |
| 279 | 20240513 | 145900 | 33728652000 | 291000 | 291500 | 291500 | 291000 | 199 |
| 280 | 20240513 | 145800 | 33670673500 | 291500 | 291500 | 292000 | 291000 | 300 |
| 281 | 20240513 | 145700 | 33583235000 | 292000 | 291500 | 292000 | 291000 | 263 |
| 282 | 20240513 | 145600 | 33506527000 | 291500 | 291000 | 291500 | 291000 | 196 |
| 283 | 20240513 | 145500 | 33449421000 | 291000 | 291500 | 292000 | 291000 | 445 |
| 284 | 20240513 | 145400 | 33319727500 | 291500 | 291000 | 291500 | 291000 | 497 |
| 285 | 20240513 | 145300 | 33174927500 | 291500 | 291000 | 292000 | 291000 | 776 |
| 286 | 20240513 | 145200 | 32948752500 | 291000 | 290500 | 291500 | 290500 | 384 |
| 287 | 20240513 | 145100 | 32837028500 | 291000 | 291000 | 291000 | 290500 | 355 |
| 288 | 20240513 | 145000 | 32733757000 | 291000 | 291000 | 291000 | 290500 | 159 |
| 289 | 20240513 | 144900 | 32687523500 | 291000 | 291000 | 291000 | 290500 | 178 |
| 290 | 20240513 | 144800 | 32635764000 | 291000 | 291000 | 291000 | 290500 | 259 |
| 291 | 20240513 | 144700 | 32560430500 | 291000 | 290500 | 291000 | 290500 | 260 |
| 292 | 20240513 | 144600 | 32484873500 | 290500 | 290000 | 290500 | 290000 | 160 |
| 293 | 20240513 | 144500 | 32438424500 | 290000 | 290500 | 291000 | 290000 | 133 |
| 294 | 20240513 | 144400 | 32399797500 | 290500 | 290000 | 291000 | 290000 | 107 |
| 295 | 20240513 | 144300 | 32368703500 | 290500 | 290500 | 291000 | 290000 | 281 |
| 296 | 20240513 | 144200 | 32287096500 | 290500 | 290500 | 290500 | 290000 | 140 |
| 297 | 20240513 | 144100 | 32246448000 | 290500 | 290500 | 290500 | 290000 | 104 |
| 298 | 20240513 | 144000 | 32216265500 | 290000 | 290000 | 290500 | 290000 | 161 |
| 299 | 20240513 | 143900 | 32169539000 | 290000 | 290000 | 290500 | 290000 | 111 |
| 300 | 20240513 | 143800 | 32137327000 | 290000 | 290500 | 290500 | 290000 | 94 |
| 301 | 20240513 | 143700 | 32110046000 | 290500 | 289500 | 290500 | 289500 | 206 |
| 302 | 20240513 | 143600 | 32050345000 | 290000 | 290000 | 290500 | 290000 | 134 |
| 303 | 20240513 | 143500 | 32011451000 | 290500 | 290500 | 290500 | 290000 | 322 |
| 304 | 20240513 | 143400 | 31918044500 | 290500 | 290500 | 290500 | 290000 | 121 |
| 305 | 20240513 | 143300 | 31882927000 | 290500 | 290000 | 290500 | 289500 | 314 |
| 306 | 20240513 | 143200 | 31791899000 | 290000 | 289500 | 290000 | 289500 | 79 |
| 307 | 20240513 | 143100 | 31769013000 | 289500 | 290000 | 290000 | 289500 | 127 |
| 308 | 20240513 | 143000 | 31732228500 | 290000 | 290000 | 290000 | 289000 | 143 |
| 309 | 20240513 | 142900 | 31690797500 | 289500 | 289500 | 290000 | 289000 | 148 |
| 310 | 20240513 | 142800 | 31647941000 | 289500 | 290000 | 290000 | 289500 | 170 |
| 311 | 20240513 | 142700 | 31598668000 | 290000 | 290000 | 290500 | 290000 | 265 |
| 312 | 20240513 | 142600 | 31521787000 | 290000 | 291000 | 291000 | 290000 | 70 |
| 313 | 20240513 | 142500 | 31501461000 | 291000 | 290500 | 291000 | 290000 | 100 |
| 314 | 20240513 | 142400 | 31472404500 | 290500 | 291000 | 291000 | 290500 | 132 |
| 315 | 20240513 | 142300 | 31434018500 | 290500 | 291000 | 291000 | 290500 | 179 |
| 316 | 20240513 | 142200 | 31381990000 | 291000 | 290500 | 291000 | 290500 | 141 |
| 317 | 20240513 | 142100 | 31340990500 | 291000 | 290500 | 291000 | 290500 | 209 |
| 318 | 20240513 | 142000 | 31280200500 | 290500 | 290500 | 291000 | 290000 | 127 |
| 319 | 20240513 | 141900 | 31243305500 | 290500 | 290500 | 291000 | 290000 | 99 |
| 320 | 20240513 | 141800 | 31214554000 | 290500 | 290500 | 291000 | 289500 | 305 |
| 321 | 20240513 | 141700 | 31126057000 | 290500 | 291000 | 291000 | 290000 | 310 |
| 322 | 20240513 | 141600 | 31035991500 | 290500 | 291500 | 291500 | 290500 | 206 |
| 323 | 20240513 | 141500 | 30976044000 | 291000 | 291500 | 291500 | 291000 | 232 |
| 324 | 20240513 | 141400 | 30908477000 | 291500 | 291500 | 292000 | 291000 | 332 |
| 325 | 20240513 | 141300 | 30811719000 | 291500 | 290500 | 292000 | 290500 | 192 |
| 326 | 20240513 | 141200 | 30755749000 | 291000 | 292000 | 292000 | 290500 | 460 |
| 327 | 20240513 | 141100 | 30621726500 | 292000 | 292000 | 292000 | 291000 | 247 |
| 328 | 20240513 | 141000 | 30549675500 | 291500 | 292000 | 292500 | 291000 | 843 |
| 329 | 20240513 | 140900 | 30303912500 | 291500 | 292000 | 292000 | 291500 | 415 |
| 330 | 20240513 | 140800 | 30182738000 | 292000 | 292000 | 292000 | 291500 | 484 |
| 331 | 20240513 | 140700 | 30041431000 | 292000 | 292000 | 292000 | 291500 | 344 |
| 332 | 20240513 | 140600 | 29941002500 | 291500 | 291500 | 292000 | 291500 | 227 |
| 333 | 20240513 | 140500 | 29874749500 | 292000 | 291500 | 292000 | 291000 | 355 |
| 334 | 20240513 | 140400 | 29771186500 | 291500 | 291000 | 291500 | 291000 | 385 |
| 335 | 20240513 | 140300 | 29658986500 | 291000 | 291000 | 291500 | 290500 | 867 |
| 336 | 20240513 | 140200 | 29406716000 | 291000 | 291000 | 291000 | 290000 | 633 |
| 337 | 20240513 | 140100 | 29222756000 | 291000 | 290500 | 291000 | 289500 | 735 |
| 338 | 20240513 | 140000 | 29009509000 | 290500 | 289000 | 290500 | 289000 | 380 |
| 339 | 20240513 | 135900 | 28899329000 | 289000 | 289500 | 289500 | 288000 | 383 |
| 340 | 20240513 | 135800 | 28788897000 | 289500 | 290000 | 290000 | 288500 | 354 |
| 341 | 20240513 | 135700 | 28686400000 | 290000 | 288500 | 290000 | 288500 | 161 |
| 342 | 20240513 | 135600 | 28639801500 | 288500 | 289500 | 290000 | 288500 | 456 |
| 343 | 20240513 | 135500 | 28507893000 | 289000 | 288500 | 290000 | 288500 | 289 |
| 344 | 20240513 | 135400 | 28424352000 | 288500 | 288500 | 289000 | 288000 | 179 |
| 345 | 20240513 | 135300 | 28372710000 | 288000 | 289000 | 289500 | 288000 | 252 |
| 346 | 20240513 | 135200 | 28299975500 | 289000 | 289000 | 289500 | 288500 | 115 |
| 347 | 20240513 | 135100 | 28266757000 | 289000 | 289000 | 289500 | 288500 | 110 |
| 348 | 20240513 | 135000 | 28234972000 | 289000 | 288500 | 289000 | 288000 | 169 |
| 349 | 20240513 | 134900 | 28186197000 | 288000 | 288000 | 288500 | 287500 | 371 |
| 350 | 20240513 | 134800 | 28079356000 | 287500 | 288000 | 288000 | 287500 | 325 |
| 351 | 20240513 | 134700 | 27985886000 | 287500 | 289500 | 289500 | 287500 | 1785 |
| 352 | 20240513 | 134600 | 27471052000 | 289500 | 291000 | 291000 | 289000 | 800 |
| 353 | 20240513 | 134500 | 27239401500 | 290500 | 291500 | 291500 | 290500 | 379 |
| 354 | 20240513 | 134400 | 27129202000 | 291000 | 291500 | 292000 | 291000 | 175 |
| 355 | 20240513 | 134300 | 27078190500 | 291500 | 292000 | 292500 | 291500 | 168 |
| 356 | 20240513 | 134200 | 27029124500 | 292000 | 292000 | 292000 | 291500 | 318 |
| 357 | 20240513 | 134100 | 26936276500 | 291500 | 292500 | 292500 | 291500 | 515 |
| 358 | 20240513 | 134000 | 26785801500 | 292000 | 292500 | 292500 | 292000 | 289 |
| 359 | 20240513 | 133900 | 26701299500 | 292000 | 292000 | 292500 | 292000 | 99 |
| 360 | 20240513 | 133800 | 26672356000 | 292000 | 293000 | 293000 | 292000 | 745 |
| 361 | 20240513 | 133700 | 26454325500 | 293000 | 292500 | 293000 | 292500 | 106 |
| 362 | 20240513 | 133600 | 26423283500 | 293000 | 293000 | 293000 | 292500 | 105 |
| 363 | 20240513 | 133500 | 26392532500 | 293000 | 293000 | 293500 | 292500 | 846 |
| 364 | 20240513 | 133400 | 26144677500 | 293500 | 293000 | 293500 | 293000 | 691 |
| 365 | 20240513 | 133300 | 25942086000 | 293000 | 292000 | 293000 | 291500 | 3348 |
| 366 | 20240513 | 133200 | 24962651000 | 292000 | 292000 | 292000 | 291500 | 590 |
| 367 | 20240513 | 133100 | 24790480500 | 291500 | 290500 | 292000 | 290500 | 2032 |
| 368 | 20240513 | 133000 | 24198468500 | 291000 | 291000 | 291000 | 290500 | 172 |
| 369 | 20240513 | 132900 | 24148435500 | 291000 | 290000 | 291000 | 290000 | 1105 |
| 370 | 20240513 | 132800 | 23827687000 | 290000 | 289500 | 290000 | 289000 | 149 |
| 371 | 20240513 | 132700 | 23784547500 | 289500 | 289500 | 289500 | 289000 | 90 |
| 372 | 20240513 | 132600 | 23758500000 | 289500 | 289500 | 289500 | 289000 | 36 |
| 373 | 20240513 | 132500 | 23748080500 | 289500 | 288500 | 289500 | 288500 | 349 |
| 374 | 20240513 | 132400 | 23647216500 | 288500 | 288500 | 289000 | 288000 | 61 |
| 375 | 20240513 | 132300 | 23629615000 | 288500 | 289000 | 289000 | 288000 | 309 |
| 376 | 20240513 | 132200 | 23540460000 | 289000 | 289500 | 289500 | 288500 | 189 |
| 377 | 20240513 | 132100 | 23485807500 | 289500 | 289000 | 289500 | 288500 | 785 |
| 378 | 20240513 | 132000 | 23258933000 | 289500 | 289500 | 289500 | 289000 | 41 |
| 379 | 20240513 | 131900 | 23247065000 | 289500 | 289500 | 289500 | 289000 | 117 |
| 380 | 20240513 | 131800 | 23213225500 | 289500 | 289500 | 289500 | 289000 | 149 |
| 381 | 20240513 | 131700 | 23170092500 | 289500 | 289500 | 289500 | 289000 | 40 |
| 382 | 20240513 | 131600 | 23158517000 | 289500 | 289500 | 289500 | 289000 | 68 |
| 383 | 20240513 | 131500 | 23138839500 | 289500 | 289500 | 289500 | 289000 | 104 |
| 384 | 20240513 | 131400 | 23108734000 | 289500 | 289500 | 289500 | 289000 | 58 |
| 385 | 20240513 | 131300 | 23091949000 | 289500 | 289500 | 289500 | 289000 | 257 |
| 386 | 20240513 | 131200 | 23017568000 | 289500 | 289500 | 290000 | 289000 | 700 |
| 387 | 20240513 | 131100 | 22814916500 | 290000 | 289500 | 290000 | 289500 | 357 |
| 388 | 20240513 | 131000 | 22711558000 | 289500 | 290000 | 290000 | 289500 | 105 |
| 389 | 20240513 | 130900 | 22681143500 | 289500 | 289000 | 290000 | 289000 | 177 |
| 390 | 20240513 | 130800 | 22629849000 | 289500 | 289500 | 289500 | 289500 | 47 |
| 391 | 20240513 | 130700 | 22616242500 | 289500 | 289500 | 289500 | 288500 | 262 |
| 392 | 20240513 | 130600 | 22540490000 | 289500 | 289000 | 289500 | 288500 | 418 |
| 393 | 20240513 | 130500 | 22419691500 | 289000 | 289000 | 289000 | 288500 | 21 |
| 394 | 20240513 | 130400 | 22413625000 | 289000 | 289000 | 289000 | 288500 | 27 |
| 395 | 20240513 | 130300 | 22405829500 | 288500 | 288500 | 289000 | 288500 | 257 |
| 396 | 20240513 | 130200 | 22331678000 | 289000 | 289000 | 289000 | 288500 | 22 |
| 397 | 20240513 | 130100 | 22325320500 | 289000 | 289000 | 289000 | 288500 | 82 |
| 398 | 20240513 | 130000 | 22301625000 | 289000 | 289000 | 289000 | 288500 | 91 |
| 399 | 20240513 | 125900 | 22275361500 | 288500 | 289000 | 289000 | 288500 | 27 |
| 400 | 20240513 | 125800 | 22267565500 | 288500 | 289000 | 289000 | 288500 | 244 |
| 401 | 20240513 | 125700 | 22197170500 | 288500 | 288500 | 289000 | 288000 | 286 |
| 402 | 20240513 | 125600 | 22114654500 | 289000 | 288500 | 289000 | 288000 | 84 |
| 403 | 20240513 | 125500 | 22090429500 | 288000 | 288500 | 288500 | 288000 | 52 |
| 404 | 20240513 | 125400 | 22075448000 | 288500 | 289000 | 289000 | 288000 | 168 |
| 405 | 20240513 | 125300 | 22026995000 | 288500 | 289000 | 289000 | 288500 | 99 |
| 406 | 20240513 | 125200 | 21998422000 | 288500 | 289000 | 289000 | 288500 | 970 |
| 407 | 20240513 | 125100 | 21718139000 | 289500 | 289500 | 289500 | 289000 | 111 |
| 408 | 20240513 | 125000 | 21686050000 | 289500 | 289000 | 289500 | 289000 | 59 |
| 409 | 20240513 | 124900 | 21668982000 | 289500 | 289500 | 289500 | 289000 | 49 |
| 410 | 20240513 | 124800 | 21654801000 | 289500 | 289500 | 290000 | 289000 | 281 |
| 411 | 20240513 | 124700 | 21573441000 | 289500 | 290000 | 290000 | 289500 | 133 |
| 412 | 20240513 | 124600 | 21534904500 | 290000 | 290000 | 290000 | 289500 | 34 |
| 413 | 20240513 | 124500 | 21525051500 | 290000 | 289500 | 290000 | 289000 | 43 |
| 414 | 20240513 | 124400 | 21512602000 | 289500 | 290000 | 290000 | 289000 | 234 |
| 415 | 20240513 | 124300 | 21444856500 | 290000 | 290000 | 290000 | 289500 | 37 |
| 416 | 20240513 | 124200 | 21434131000 | 290000 | 290000 | 290500 | 290000 | 113 |
| 417 | 20240513 | 124100 | 21401354000 | 290000 | 290000 | 290000 | 289500 | 49 |
| 418 | 20240513 | 124000 | 21387147500 | 290000 | 290000 | 290500 | 290000 | 139 |
| 419 | 20240513 | 123900 | 21346833500 | 290000 | 290500 | 290500 | 290000 | 56 |
| 420 | 20240513 | 123800 | 21330580500 | 290000 | 289500 | 290000 | 289500 | 74 |
| 421 | 20240513 | 123700 | 21309123000 | 290000 | 290000 | 290000 | 289500 | 26 |
| 422 | 20240513 | 123600 | 21301584500 | 290000 | 289500 | 290000 | 289500 | 188 |
| 423 | 20240513 | 123500 | 21247087500 | 289500 | 290000 | 290000 | 289500 | 493 |
| 424 | 20240513 | 123400 | 21104213500 | 290000 | 290000 | 290500 | 290000 | 15 |
| 425 | 20240513 | 123300 | 21099859500 | 290000 | 290500 | 290500 | 290000 | 177 |
| 426 | 20240513 | 123200 | 21048516000 | 290000 | 290500 | 290500 | 290000 | 61 |
| 427 | 20240513 | 123100 | 21030817500 | 290500 | 291000 | 291000 | 290000 | 72 |
| 428 | 20240513 | 123000 | 21009901500 | 290500 | 290000 | 291000 | 290000 | 131 |
| 429 | 20240513 | 122900 | 20971825000 | 291000 | 290500 | 291000 | 290000 | 129 |
| 430 | 20240513 | 122800 | 20934348500 | 290500 | 290500 | 291000 | 290000 | 76 |
| 431 | 20240513 | 122700 | 20912269000 | 290500 | 291000 | 291000 | 290500 | 100 |
| 432 | 20240513 | 122600 | 20883176000 | 290000 | 291000 | 291000 | 290000 | 438 |
| 433 | 20240513 | 122500 | 20755950000 | 291000 | 290500 | 291500 | 290500 | 387 |
| 434 | 20240513 | 122400 | 20643328500 | 291000 | 290500 | 291000 | 290500 | 147 |
| 435 | 20240513 | 122300 | 20600573000 | 291000 | 291000 | 291000 | 290500 | 318 |
| 436 | 20240513 | 122200 | 20508058000 | 290500 | 289500 | 291000 | 289500 | 615 |
| 437 | 20240513 | 122100 | 20329699500 | 289500 | 289000 | 289500 | 289000 | 181 |
| 438 | 20240513 | 122000 | 20277308500 | 289000 | 289000 | 289500 | 289000 | 87 |
| 439 | 20240513 | 121900 | 20252163000 | 289000 | 289000 | 289500 | 289000 | 212 |
| 440 | 20240513 | 121800 | 20190887500 | 289500 | 289500 | 290000 | 289500 | 371 |
| 441 | 20240513 | 121700 | 20083463000 | 289500 | 289500 | 290000 | 289500 | 23 |
| 442 | 20240513 | 121600 | 20076800000 | 290000 | 290000 | 290000 | 289500 | 46 |
| 443 | 20240513 | 121500 | 20063469000 | 290000 | 290000 | 290000 | 289500 | 77 |
| 444 | 20240513 | 121400 | 20041151000 | 290000 | 289500 | 290000 | 289500 | 51 |
| 445 | 20240513 | 121300 | 20026363500 | 290000 | 290000 | 290500 | 290000 | 160 |
| 446 | 20240513 | 121200 | 19979963000 | 290500 | 290000 | 290500 | 290000 | 73 |
| 447 | 20240513 | 121100 | 19958759000 | 290000 | 290000 | 290500 | 290000 | 232 |
| 448 | 20240513 | 121000 | 19891469000 | 290000 | 290000 | 290500 | 290000 | 82 |
| 449 | 20240513 | 120900 | 19867686500 | 290000 | 290000 | 290500 | 290000 | 142 |
| 450 | 20240513 | 120800 | 19826473000 | 290000 | 290000 | 290500 | 290000 | 72 |
| 451 | 20240513 | 120700 | 19805565500 | 290000 | 290500 | 290500 | 290000 | 69 |
| 452 | 20240513 | 120600 | 19785551000 | 290000 | 290500 | 290500 | 290000 | 75 |
| 453 | 20240513 | 120500 | 19763773000 | 290000 | 290500 | 290500 | 290000 | 39 |
| 454 | 20240513 | 120400 | 19752453500 | 290000 | 290000 | 290500 | 290000 | 93 |
| 455 | 20240513 | 120300 | 19725442500 | 290000 | 290500 | 290500 | 290000 | 57 |
| 456 | 20240513 | 120200 | 19708886500 | 290500 | 290500 | 290500 | 290000 | 180 |
| 457 | 20240513 | 120100 | 19656677500 | 290000 | 290500 | 290500 | 290000 | 260 |
| 458 | 20240513 | 120000 | 19581265500 | 290000 | 290000 | 291000 | 290000 | 151 |
| 459 | 20240513 | 115900 | 19537407500 | 290000 | 291000 | 291000 | 290000 | 841 |
| 460 | 20240513 | 115800 | 19293078500 | 290500 | 291000 | 291000 | 290500 | 53 |
| 461 | 20240513 | 115700 | 19277673500 | 291000 | 290500 | 291000 | 290500 | 125 |
| 462 | 20240513 | 115600 | 19241307500 | 290500 | 291000 | 291000 | 290500 | 78 |
| 463 | 20240513 | 115500 | 19218627000 | 290500 | 291000 | 291500 | 290500 | 124 |
| 464 | 20240513 | 115400 | 19182544500 | 291000 | 291000 | 291500 | 290500 | 261 |
| 465 | 20240513 | 115300 | 19106590000 | 291000 | 291000 | 291500 | 290500 | 428 |
| 466 | 20240513 | 115200 | 18982031500 | 291000 | 291000 | 291500 | 290500 | 916 |
| 467 | 20240513 | 115100 | 18715416500 | 291000 | 291000 | 291000 | 290500 | 147 |
| 468 | 20240513 | 115000 | 18672649000 | 291000 | 290500 | 292000 | 290500 | 972 |
| 469 | 20240513 | 114900 | 18389547500 | 291000 | 290500 | 291000 | 290500 | 1964 |
| 470 | 20240513 | 114800 | 17818567500 | 290000 | 290000 | 290500 | 289500 | 1030 |
| 471 | 20240513 | 114700 | 17519843500 | 289500 | 289500 | 290000 | 289500 | 124 |
| 472 | 20240513 | 114600 | 17483930000 | 289500 | 289500 | 290000 | 289000 | 665 |
| 473 | 20240513 | 114500 | 17291260000 | 289500 | 289500 | 289500 | 289000 | 246 |
| 474 | 20240513 | 114400 | 17220070000 | 289500 | 289500 | 289500 | 289000 | 793 |
| 475 | 20240513 | 114300 | 16990502000 | 289000 | 289500 | 289500 | 289000 | 173 |
| 476 | 20240513 | 114200 | 16940481000 | 289000 | 289000 | 289500 | 289000 | 248 |
| 477 | 20240513 | 114100 | 16868707000 | 289500 | 289500 | 289500 | 289000 | 126 |
| 478 | 20240513 | 114000 | 16832249000 | 289500 | 289000 | 289500 | 289000 | 320 |
| 479 | 20240513 | 113900 | 16739710000 | 289000 | 289000 | 289500 | 289000 | 165 |
| 480 | 20240513 | 113800 | 16692021000 | 288500 | 289000 | 289000 | 288500 | 453 |
| 481 | 20240513 | 113700 | 16561194500 | 289000 | 288500 | 289000 | 288500 | 175 |
| 482 | 20240513 | 113600 | 16510654000 | 288500 | 288500 | 288500 | 288000 | 133 |
| 483 | 20240513 | 113500 | 16472301500 | 288000 | 288000 | 288500 | 288000 | 201 |
| 484 | 20240513 | 113400 | 16414322500 | 288000 | 288000 | 288500 | 288000 | 207 |
| 485 | 20240513 | 113300 | 16354616000 | 288000 | 288000 | 288500 | 288000 | 58 |
| 486 | 20240513 | 113200 | 16337889000 | 288500 | 288500 | 288500 | 288000 | 151 |
| 487 | 20240513 | 113100 | 16294337000 | 288000 | 288500 | 288500 | 288000 | 262 |
| 488 | 20240513 | 113000 | 16218783500 | 288500 | 288000 | 288500 | 288000 | 410 |
| 489 | 20240513 | 112900 | 16100513000 | 288500 | 287000 | 288500 | 287000 | 1980 |
| 490 | 20240513 | 112800 | 15530317500 | 287500 | 287000 | 287500 | 287000 | 103 |
| 491 | 20240513 | 112700 | 15500715500 | 287000 | 287000 | 287500 | 287000 | 86 |
| 492 | 20240513 | 112600 | 15476008000 | 287500 | 287500 | 287500 | 287000 | 46 |
| 493 | 20240513 | 112500 | 15462798500 | 287000 | 287000 | 287500 | 286500 | 206 |
| 494 | 20240513 | 112400 | 15403690000 | 286500 | 286500 | 287000 | 286500 | 38 |
| 495 | 20240513 | 112300 | 15392797000 | 286500 | 287500 | 287500 | 286500 | 137 |
| 496 | 20240513 | 112200 | 15353478000 | 287000 | 287000 | 287500 | 287000 | 63 |
| 497 | 20240513 | 112100 | 15335392500 | 287500 | 287000 | 287500 | 287000 | 545 |
| 498 | 20240513 | 112000 | 15178835500 | 287000 | 287000 | 287000 | 286500 | 133 |
| 499 | 20240513 | 111900 | 15140676500 | 287000 | 287000 | 287000 | 286500 | 146 |
| 500 | 20240513 | 111800 | 15098788000 | 287000 | 287000 | 287000 | 286500 | 76 |
| 501 | 20240513 | 111700 | 15076999500 | 287000 | 287000 | 287000 | 286500 | 57 |
| 502 | 20240513 | 111600 | 15060652000 | 287000 | 286000 | 287000 | 286000 | 764 |
| 503 | 20240513 | 111500 | 14841753500 | 286000 | 286500 | 286500 | 286000 | 41 |
| 504 | 20240513 | 111400 | 14830017500 | 286000 | 285500 | 286000 | 285500 | 130 |
| 505 | 20240513 | 111300 | 14792845000 | 285500 | 286000 | 286000 | 285500 | 53 |
| 506 | 20240513 | 111200 | 14777712000 | 286000 | 285500 | 286000 | 285500 | 101 |
| 507 | 20240513 | 111100 | 14748848500 | 285500 | 286000 | 286000 | 285500 | 184 |
| 508 | 20240513 | 111000 | 14696313500 | 286000 | 285500 | 286000 | 285500 | 178 |
| 509 | 20240513 | 110900 | 14645416500 | 285500 | 285500 | 286000 | 285500 | 40 |
| 510 | 20240513 | 110800 | 14633990000 | 286000 | 285500 | 286000 | 285500 | 8 |
| 511 | 20240513 | 110700 | 14631705500 | 285500 | 285500 | 286000 | 285500 | 22 |
| 512 | 20240513 | 110600 | 14625424000 | 285500 | 285500 | 286000 | 285000 | 442 |
| 513 | 20240513 | 110500 | 14499290500 | 285500 | 286000 | 286000 | 285500 | 21 |
| 514 | 20240513 | 110400 | 14493290500 | 286000 | 285500 | 286000 | 285500 | 110 |
| 515 | 20240513 | 110300 | 14461845500 | 285500 | 286000 | 286000 | 285500 | 159 |
| 516 | 20240513 | 110200 | 14416391500 | 285500 | 285500 | 286000 | 285500 | 40 |
| 517 | 20240513 | 110100 | 14404970500 | 286000 | 286000 | 286000 | 285500 | 61 |
| 518 | 20240513 | 110000 | 14387549500 | 286000 | 286000 | 286500 | 285500 | 550 |
| 519 | 20240513 | 105900 | 14230244000 | 286000 | 285500 | 286500 | 285500 | 368 |
| 520 | 20240513 | 105800 | 14125006500 | 286000 | 285500 | 286000 | 285500 | 62 |
| 521 | 20240513 | 105700 | 14107305000 | 285500 | 285000 | 285500 | 285000 | 407 |
| 522 | 20240513 | 105600 | 13991225500 | 285500 | 285000 | 285500 | 285000 | 51 |
| 523 | 20240513 | 105500 | 13976680500 | 285000 | 285500 | 285500 | 285000 | 571 |
| 524 | 20240513 | 105400 | 13813901500 | 285500 | 286000 | 286000 | 285500 | 204 |
| 525 | 20240513 | 105300 | 13755651500 | 285500 | 286000 | 286000 | 285500 | 162 |
| 526 | 20240513 | 105200 | 13709399500 | 285500 | 286000 | 286500 | 285500 | 829 |
| 527 | 20240513 | 105100 | 13472302000 | 286500 | 286000 | 286500 | 286000 | 56 |
| 528 | 20240513 | 105000 | 13456276000 | 286500 | 286000 | 286500 | 286000 | 75 |
| 529 | 20240513 | 104900 | 13434825500 | 286000 | 286000 | 286500 | 286000 | 108 |
| 530 | 20240513 | 104800 | 13403933500 | 286000 | 286000 | 286500 | 286000 | 272 |
| 531 | 20240513 | 104700 | 13326013500 | 286000 | 286000 | 286000 | 286000 | 35 |
| 532 | 20240513 | 104600 | 13316003500 | 286000 | 286000 | 286500 | 286000 | 30 |
| 533 | 20240513 | 104500 | 13307422000 | 286000 | 286000 | 286500 | 286000 | 186 |
| 534 | 20240513 | 104400 | 13254222000 | 286000 | 286000 | 286500 | 286000 | 153 |
| 535 | 20240513 | 104300 | 13210461000 | 286000 | 286000 | 286500 | 286000 | 27 |
| 536 | 20240513 | 104200 | 13202738000 | 286000 | 286500 | 286500 | 286000 | 84 |
| 537 | 20240513 | 104100 | 13178706000 | 286000 | 286000 | 286500 | 286000 | 180 |
| 538 | 20240513 | 104000 | 13127219000 | 286500 | 286000 | 286500 | 286000 | 61 |
| 539 | 20240513 | 103900 | 13109771500 | 286000 | 286500 | 286500 | 286000 | 63 |
| 540 | 20240513 | 103800 | 13091749500 | 286000 | 286500 | 287000 | 286000 | 197 |
| 541 | 20240513 | 103700 | 13035308500 | 286500 | 286500 | 287000 | 286500 | 168 |
| 542 | 20240513 | 103600 | 12987166000 | 286500 | 286500 | 287000 | 286500 | 62 |
| 543 | 20240513 | 103500 | 12969386500 | 286500 | 285500 | 287000 | 285500 | 876 |
| 544 | 20240513 | 103400 | 12718846500 | 285500 | 285000 | 286000 | 285000 | 1519 |
| 545 | 20240513 | 103300 | 12285804000 | 285000 | 285000 | 285500 | 285000 | 357 |
| 546 | 20240513 | 103200 | 12184020500 | 285000 | 285500 | 285500 | 285000 | 294 |
| 547 | 20240513 | 103100 | 12100104500 | 285500 | 285500 | 286000 | 285000 | 208 |
| 548 | 20240513 | 103000 | 12040718500 | 285500 | 285500 | 286000 | 285500 | 529 |
| 549 | 20240513 | 102900 | 11889682000 | 285500 | 285500 | 286000 | 285500 | 130 |
| 550 | 20240513 | 102800 | 11852530000 | 285500 | 286500 | 286500 | 285500 | 969 |
| 551 | 20240513 | 102700 | 11575433000 | 286500 | 286500 | 287000 | 286500 | 141 |
| 552 | 20240513 | 102600 | 11535024500 | 286500 | 286500 | 287000 | 286500 | 439 |
| 553 | 20240513 | 102500 | 11409234000 | 286500 | 286500 | 286500 | 286500 | 178 |
| 554 | 20240513 | 102400 | 11358237000 | 286500 | 286500 | 287000 | 286500 | 58 |
| 555 | 20240513 | 102300 | 11341607000 | 286500 | 286500 | 287000 | 286500 | 100 |
| 556 | 20240513 | 102200 | 11312955000 | 286500 | 286000 | 286500 | 286000 | 220 |
| 557 | 20240513 | 102100 | 11249983000 | 286000 | 286500 | 287000 | 286000 | 353 |
| 558 | 20240513 | 102000 | 11148853500 | 286500 | 286000 | 286500 | 286000 | 396 |
| 559 | 20240513 | 101900 | 11035453000 | 286000 | 286000 | 286500 | 286000 | 380 |
| 560 | 20240513 | 101800 | 10926665500 | 286500 | 286500 | 287000 | 286000 | 69 |
| 561 | 20240513 | 101700 | 10906903500 | 287000 | 286000 | 287000 | 286000 | 272 |
| 562 | 20240513 | 101600 | 10828939500 | 286000 | 286000 | 286500 | 286000 | 175 |
| 563 | 20240513 | 101500 | 10778824000 | 286000 | 286000 | 286500 | 286000 | 45 |
| 564 | 20240513 | 101400 | 10765949000 | 286000 | 286500 | 286500 | 286000 | 1017 |
| 565 | 20240513 | 101300 | 10474657000 | 286500 | 286500 | 287000 | 286500 | 151 |
| 566 | 20240513 | 101200 | 10431358500 | 286500 | 287000 | 287000 | 286500 | 77 |
| 567 | 20240513 | 101100 | 10409291000 | 286500 | 287000 | 287000 | 286500 | 67 |
| 568 | 20240513 | 101000 | 10390076500 | 286500 | 286500 | 287000 | 286500 | 295 |
| 569 | 20240513 | 100900 | 10305437000 | 286500 | 287000 | 287000 | 286500 | 135 |
| 570 | 20240513 | 100800 | 10266727000 | 286500 | 286500 | 287000 | 286500 | 119 |
| 571 | 20240513 | 100700 | 10232613000 | 286500 | 286500 | 286500 | 286500 | 69 |
| 572 | 20240513 | 100600 | 10212844500 | 286500 | 286500 | 287000 | 286500 | 208 |
| 573 | 20240513 | 100500 | 10153161500 | 286500 | 286500 | 287000 | 286500 | 230 |
| 574 | 20240513 | 100400 | 10087214500 | 287000 | 287000 | 287500 | 286500 | 321 |
| 575 | 20240513 | 100300 | 9995081000 | 287000 | 287000 | 287500 | 287000 | 204 |
| 576 | 20240513 | 100200 | 9936517500 | 287000 | 287500 | 287500 | 287000 | 62 |
| 577 | 20240513 | 100100 | 9918722000 | 287500 | 287500 | 288000 | 287000 | 282 |
| 578 | 20240513 | 100000 | 9837629500 | 287500 | 287000 | 288000 | 286500 | 1800 |
| 579 | 20240513 | 095900 | 9320273500 | 286500 | 287000 | 287000 | 286500 | 245 |
| 580 | 20240513 | 095800 | 9249999500 | 287000 | 286000 | 287000 | 286000 | 571 |
| 581 | 20240513 | 095700 | 9086422000 | 286000 | 286000 | 286500 | 286000 | 330 |
| 582 | 20240513 | 095600 | 8991924500 | 286500 | 286000 | 286500 | 286000 | 216 |
| 583 | 20240513 | 095500 | 8930098500 | 286000 | 286500 | 286500 | 286000 | 211 |
| 584 | 20240513 | 095400 | 8869688000 | 286000 | 286000 | 286500 | 286000 | 561 |
| 585 | 20240513 | 095300 | 8708989500 | 286500 | 286000 | 286500 | 286000 | 372 |
| 586 | 20240513 | 095200 | 8602487000 | 286000 | 285500 | 286500 | 285500 | 261 |
| 587 | 20240513 | 095100 | 8527864500 | 285500 | 285500 | 286000 | 285500 | 477 |
| 588 | 20240513 | 095000 | 8391532500 | 285500 | 285500 | 286000 | 285500 | 252 |
| 589 | 20240513 | 094900 | 8319498000 | 285500 | 286500 | 286500 | 285500 | 801 |
| 590 | 20240513 | 094800 | 8090399500 | 286000 | 286000 | 286500 | 286000 | 350 |
| 591 | 20240513 | 094700 | 7990191500 | 286000 | 286000 | 286500 | 286000 | 53 |
| 592 | 20240513 | 094600 | 7975030000 | 286500 | 286000 | 286500 | 285500 | 649 |
| 593 | 20240513 | 094500 | 7789432500 | 286000 | 285500 | 286000 | 285500 | 100 |
| 594 | 20240513 | 094400 | 7760854000 | 286000 | 286000 | 286000 | 285500 | 278 |
| 595 | 20240513 | 094300 | 7681481000 | 286000 | 285500 | 286000 | 285500 | 89 |
| 596 | 20240513 | 094200 | 7656062000 | 285500 | 286500 | 286500 | 285500 | 375 |
| 597 | 20240513 | 094100 | 7548748000 | 286000 | 286000 | 286500 | 286000 | 716 |
| 598 | 20240513 | 094000 | 7343963500 | 286000 | 285500 | 286000 | 285500 | 277 |
| 599 | 20240513 | 093900 | 7264822500 | 285500 | 285500 | 286000 | 285500 | 162 |
| 600 | 20240513 | 093800 | 7218550000 | 285500 | 286000 | 286000 | 285500 | 118 |
| 601 | 20240513 | 093700 | 7184845500 | 286000 | 285000 | 286000 | 285000 | 343 |
| 602 | 20240513 | 093600 | 7087005500 | 285500 | 286000 | 286000 | 285000 | 624 |
| 603 | 20240513 | 093500 | 6908921000 | 285500 | 286000 | 286000 | 285500 | 290 |
| 604 | 20240513 | 093400 | 6826034500 | 286000 | 285500 | 286500 | 285500 | 1469 |
| 605 | 20240513 | 093300 | 6405772500 | 285500 | 285500 | 286000 | 285000 | 198 |
| 606 | 20240513 | 093200 | 6349239500 | 285500 | 286000 | 286000 | 285500 | 302 |
| 607 | 20240513 | 093100 | 6263011000 | 285500 | 285500 | 286500 | 285000 | 772 |
| 608 | 20240513 | 093000 | 6042508500 | 285500 | 285000 | 286000 | 285000 | 349 |
| 609 | 20240513 | 092900 | 5942978500 | 285500 | 285000 | 285500 | 284000 | 1099 |
| 610 | 20240513 | 092800 | 5629708500 | 285000 | 285000 | 285500 | 284500 | 320 |
| 611 | 20240513 | 092700 | 5538506500 | 285000 | 286000 | 286000 | 284000 | 992 |
| 612 | 20240513 | 092600 | 5256195500 | 285000 | 285000 | 286000 | 284500 | 612 |
| 613 | 20240513 | 092500 | 5081588500 | 285500 | 286000 | 286000 | 284500 | 579 |
| 614 | 20240513 | 092400 | 4916548000 | 285000 | 285000 | 285500 | 285000 | 405 |
| 615 | 20240513 | 092300 | 4801026500 | 285000 | 285500 | 286000 | 285000 | 772 |
| 616 | 20240513 | 092200 | 4580810500 | 285500 | 286000 | 286000 | 285500 | 543 |
| 617 | 20240513 | 092100 | 4425717500 | 286000 | 286000 | 286500 | 286000 | 954 |
| 618 | 20240513 | 092000 | 4152838500 | 286000 | 286500 | 286500 | 286000 | 178 |
| 619 | 20240513 | 091900 | 4101845000 | 286000 | 287000 | 287000 | 286000 | 199 |
| 620 | 20240513 | 091800 | 4044848500 | 286500 | 286500 | 287000 | 286000 | 565 |
| 621 | 20240513 | 091700 | 3882966500 | 286500 | 286500 | 287000 | 286000 | 615 |
| 622 | 20240513 | 091600 | 3706857000 | 286500 | 288000 | 288000 | 286000 | 586 |
| 623 | 20240513 | 091500 | 3538707000 | 288000 | 287000 | 288500 | 286500 | 1722 |
| 624 | 20240513 | 091400 | 3043462000 | 287000 | 287000 | 287500 | 286500 | 1047 |
| 625 | 20240513 | 091300 | 2743316000 | 287000 | 287000 | 287500 | 286500 | 504 |
| 626 | 20240513 | 091200 | 2598761500 | 287000 | 287000 | 288000 | 286500 | 867 |
| 627 | 20240513 | 091100 | 2349861500 | 287000 | 287000 | 287000 | 286500 | 230 |
| 628 | 20240513 | 091000 | 2283924000 | 286500 | 286500 | 287000 | 286500 | 415 |
| 629 | 20240513 | 090900 | 2164916500 | 287000 | 287000 | 287500 | 286500 | 234 |
| 630 | 20240513 | 090800 | 2097751000 | 286500 | 287000 | 287500 | 286500 | 392 |
| 631 | 20240513 | 090700 | 1985163500 | 287000 | 286500 | 287000 | 286500 | 125 |
| 632 | 20240513 | 090600 | 1949326000 | 286500 | 286500 | 287500 | 286000 | 830 |
| 633 | 20240513 | 090500 | 1711265500 | 286500 | 286500 | 287000 | 286000 | 682 |
| 634 | 20240513 | 090400 | 1515940000 | 286500 | 286500 | 287000 | 286000 | 307 |
| 635 | 20240513 | 090300 | 1428035000 | 287000 | 287000 | 288000 | 286500 | 698 |
| 636 | 20240513 | 090200 | 1227664500 | 287000 | 287500 | 288000 | 286500 | 812 |
| 637 | 20240513 | 090100 | 994464000 | 288000 | 288500 | 289000 | 286500 | 961 |
| 638 | 20240513 | 090000 | 718186000 | 288500 | 288000 | 289000 | 287500 | 2488 |