36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 3 | 20240517 | 191900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20240517 | 191800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20240517 | 191700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20240517 | 191600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20240517 | 191500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20240517 | 191400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20240517 | 191300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20240517 | 191200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20240517 | 191100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20240517 | 191000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20240517 | 190900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20240517 | 190800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20240517 | 190700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20240517 | 190600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20240517 | 190500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20240517 | 190400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20240517 | 190300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20240517 | 190200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20240517 | 190100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20240517 | 190000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20240517 | 185900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20240517 | 185800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20240517 | 185700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20240517 | 185600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20240517 | 185500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20240517 | 185400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20240517 | 185300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20240517 | 185200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20240517 | 185100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20240517 | 185000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 33 | 20240517 | 184900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20240517 | 184800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20240517 | 184700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20240517 | 184600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20240517 | 184500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20240517 | 184400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20240517 | 184300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20240517 | 184200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20240517 | 184100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20240517 | 184000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20240517 | 183900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20240517 | 183800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20240517 | 183700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20240517 | 183600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20240517 | 183500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20240517 | 183400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20240517 | 183300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20240517 | 183200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20240517 | 183100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20240517 | 183000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20240517 | 182900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20240517 | 182800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20240517 | 182700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20240517 | 182600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20240517 | 182500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20240517 | 182400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20240517 | 182300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20240517 | 182200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20240517 | 182100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20240517 | 182000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 63 | 20240517 | 181900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20240517 | 181800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20240517 | 181700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20240517 | 181600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20240517 | 181500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20240517 | 181400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20240517 | 181300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20240517 | 181200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20240517 | 181100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20240517 | 181000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20240517 | 180900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20240517 | 180800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20240517 | 180700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20240517 | 180600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20240517 | 180500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20240517 | 180400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20240517 | 180300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20240517 | 180200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20240517 | 180100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20240517 | 180000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20240517 | 175900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20240517 | 175800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20240517 | 175700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20240517 | 175600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20240517 | 175500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20240517 | 175400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20240517 | 175300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20240517 | 175200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20240517 | 175100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20240517 | 175000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 93 | 20240517 | 174900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20240517 | 174800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20240517 | 174700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20240517 | 174600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20240517 | 174500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20240517 | 174400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20240517 | 174300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20240517 | 174200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20240517 | 174100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20240517 | 174000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20240517 | 173900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20240517 | 173800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20240517 | 173700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20240517 | 173600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20240517 | 173500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20240517 | 173400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20240517 | 173300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20240517 | 173200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20240517 | 173100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20240517 | 173000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20240517 | 172900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20240517 | 172800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20240517 | 172700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20240517 | 172600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20240517 | 172500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20240517 | 172400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20240517 | 172300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20240517 | 172200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20240517 | 172100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20240517 | 172000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 123 | 20240517 | 171900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20240517 | 171800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20240517 | 171700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20240517 | 171600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20240517 | 171500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20240517 | 171400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20240517 | 171300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20240517 | 171200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20240517 | 171100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20240517 | 171000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20240517 | 170900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20240517 | 170800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20240517 | 170700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20240517 | 170600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20240517 | 170500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20240517 | 170400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20240517 | 170300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20240517 | 170200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20240517 | 170100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20240517 | 170000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20240517 | 165900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20240517 | 165800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20240517 | 165700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20240517 | 165600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20240517 | 165500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20240517 | 165400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20240517 | 165300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20240517 | 165200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20240517 | 165100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20240517 | 165000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 153 | 20240517 | 164900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20240517 | 164800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20240517 | 164700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20240517 | 164600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20240517 | 164500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20240517 | 164400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20240517 | 164300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20240517 | 164200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20240517 | 164100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20240517 | 164000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20240517 | 163900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20240517 | 163800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20240517 | 163700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20240517 | 163600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20240517 | 163500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20240517 | 163400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20240517 | 163300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20240517 | 163200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20240517 | 163100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20240517 | 163000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20240517 | 162900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20240517 | 162800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20240517 | 162700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20240517 | 162600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20240517 | 162500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20240517 | 162400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20240517 | 162300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20240517 | 162200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20240517 | 162100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20240517 | 162000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 183 | 20240517 | 161900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20240517 | 161800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20240517 | 161700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20240517 | 161600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20240517 | 161500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20240517 | 161400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20240517 | 161300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20240517 | 161200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20240517 | 161100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20240517 | 161000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20240517 | 160900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20240517 | 160800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20240517 | 160700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20240517 | 160600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20240517 | 160500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20240517 | 160400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20240517 | 160300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20240517 | 160200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20240517 | 160100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20240517 | 160000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20240517 | 155900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20240517 | 155800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20240517 | 155700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20240517 | 155600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20240517 | 155500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20240517 | 155400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20240517 | 155300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20240517 | 155200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20240517 | 155100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20240517 | 155000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 213 | 20240517 | 154900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20240517 | 154800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20240517 | 154700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20240517 | 154600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20240517 | 154500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20240517 | 154400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20240517 | 154300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20240517 | 154200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20240517 | 154100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20240517 | 154000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20240517 | 153900 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20240517 | 153800 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20240517 | 153700 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20240517 | 153600 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20240517 | 153500 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20240517 | 153400 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20240517 | 153300 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20240517 | 153200 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20240517 | 153100 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20240517 | 153000 | 26001732000 | 221000 | 221000 | 221000 | 221000 | 2090 |
| 233 | 20240517 | 152900 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 234 | 20240517 | 152800 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 235 | 20240517 | 152700 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 236 | 20240517 | 152600 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 237 | 20240517 | 152500 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 238 | 20240517 | 152400 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 239 | 20240517 | 152300 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 240 | 20240517 | 152200 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 241 | 20240517 | 152100 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 242 | 20240517 | 152000 | 25539842000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 243 | 20240517 | 151900 | 25539842000 | 220500 | 221000 | 221000 | 220000 | 544 |
| 244 | 20240517 | 151800 | 25419871000 | 221000 | 220000 | 221000 | 219500 | 1011 |
| 245 | 20240517 | 151700 | 25197601500 | 220000 | 220000 | 220500 | 220000 | 491 |
| 246 | 20240517 | 151600 | 25089542000 | 220000 | 220500 | 220500 | 220000 | 262 |
| 247 | 20240517 | 151500 | 25031878500 | 220000 | 221000 | 221500 | 220000 | 194 |
| 248 | 20240517 | 151400 | 24989066500 | 221000 | 220500 | 221500 | 220000 | 771 |
| 249 | 20240517 | 151300 | 24818824500 | 220500 | 220500 | 220500 | 219500 | 599 |
| 250 | 20240517 | 151200 | 24686951000 | 220500 | 220500 | 220500 | 219500 | 1056 |
| 251 | 20240517 | 151100 | 24454726000 | 220000 | 220500 | 220500 | 220000 | 358 |
| 252 | 20240517 | 151000 | 24375930500 | 220500 | 221000 | 221000 | 219500 | 601 |
| 253 | 20240517 | 150900 | 24243343000 | 221000 | 220000 | 221000 | 219500 | 1337 |
| 254 | 20240517 | 150800 | 23949008500 | 220000 | 219500 | 220000 | 219500 | 232 |
| 255 | 20240517 | 150700 | 23898020000 | 220000 | 220000 | 220000 | 219500 | 491 |
| 256 | 20240517 | 150600 | 23790181000 | 220000 | 220500 | 220500 | 219500 | 274 |
| 257 | 20240517 | 150500 | 23729881500 | 220500 | 220000 | 221000 | 219500 | 463 |
| 258 | 20240517 | 150400 | 23627963000 | 220000 | 219500 | 220000 | 219500 | 315 |
| 259 | 20240517 | 150300 | 23558748500 | 220000 | 220500 | 220500 | 219500 | 450 |
| 260 | 20240517 | 150200 | 23459695000 | 220000 | 220000 | 220000 | 219500 | 309 |
| 261 | 20240517 | 150100 | 23391819500 | 219500 | 219500 | 220000 | 219000 | 614 |
| 262 | 20240517 | 150000 | 23257077500 | 219000 | 219500 | 219500 | 219000 | 338 |
| 263 | 20240517 | 145900 | 23183000000 | 219500 | 219000 | 219500 | 219000 | 349 |
| 264 | 20240517 | 145800 | 23106555500 | 219500 | 219500 | 219500 | 219000 | 307 |
| 265 | 20240517 | 145700 | 23039241000 | 219500 | 219000 | 219500 | 218500 | 755 |
| 266 | 20240517 | 145600 | 22873983000 | 219000 | 219000 | 219000 | 218500 | 178 |
| 267 | 20240517 | 145500 | 22835084000 | 219000 | 219500 | 219500 | 218500 | 511 |
| 268 | 20240517 | 145400 | 22723303000 | 219000 | 219000 | 219500 | 218500 | 434 |
| 269 | 20240517 | 145300 | 22628309000 | 218500 | 219000 | 220000 | 218500 | 225 |
| 270 | 20240517 | 145200 | 22579026000 | 220000 | 219500 | 220000 | 219000 | 690 |
| 271 | 20240517 | 145100 | 22427404000 | 220000 | 219000 | 220000 | 219000 | 727 |
| 272 | 20240517 | 145000 | 22267765500 | 219500 | 218500 | 219500 | 218500 | 746 |
| 273 | 20240517 | 144900 | 22104578500 | 219000 | 219000 | 219000 | 218500 | 407 |
| 274 | 20240517 | 144800 | 22015561500 | 219000 | 218000 | 219000 | 218000 | 480 |
| 275 | 20240517 | 144700 | 21910692500 | 218500 | 218000 | 219000 | 218000 | 741 |
| 276 | 20240517 | 144600 | 21748783000 | 218500 | 218500 | 218500 | 217500 | 1020 |
| 277 | 20240517 | 144500 | 21526512500 | 218000 | 218500 | 218500 | 218000 | 968 |
| 278 | 20240517 | 144400 | 21315464000 | 219000 | 218500 | 219000 | 218000 | 405 |
| 279 | 20240517 | 144300 | 21227019500 | 218500 | 218500 | 219000 | 218000 | 644 |
| 280 | 20240517 | 144200 | 21086473000 | 218500 | 219000 | 219000 | 218000 | 1817 |
| 281 | 20240517 | 144100 | 20689471500 | 219000 | 219000 | 219500 | 219000 | 557 |
| 282 | 20240517 | 144000 | 20567476000 | 219500 | 219500 | 220000 | 219000 | 388 |
| 283 | 20240517 | 143900 | 20482435500 | 219500 | 219000 | 220000 | 219000 | 944 |
| 284 | 20240517 | 143800 | 20275514000 | 219000 | 219500 | 219500 | 219000 | 66 |
| 285 | 20240517 | 143700 | 20261054500 | 219000 | 219000 | 219500 | 219000 | 437 |
| 286 | 20240517 | 143600 | 20165318000 | 219500 | 220000 | 220000 | 219000 | 207 |
| 287 | 20240517 | 143500 | 20119900000 | 219500 | 219000 | 220000 | 219000 | 657 |
| 288 | 20240517 | 143400 | 19975790000 | 219000 | 219500 | 219500 | 219000 | 398 |
| 289 | 20240517 | 143300 | 19888620500 | 219000 | 219000 | 219500 | 219000 | 506 |
| 290 | 20240517 | 143200 | 19777799500 | 219000 | 219000 | 219500 | 219000 | 571 |
| 291 | 20240517 | 143100 | 19652577500 | 219500 | 219000 | 219500 | 219000 | 451 |
| 292 | 20240517 | 143000 | 19553786500 | 219500 | 219500 | 219500 | 219000 | 283 |
| 293 | 20240517 | 142900 | 19491767000 | 219500 | 220000 | 220000 | 219500 | 857 |
| 294 | 20240517 | 142800 | 19303635000 | 220000 | 220000 | 220000 | 219500 | 404 |
| 295 | 20240517 | 142700 | 19214912500 | 220000 | 220500 | 220500 | 219500 | 572 |
| 296 | 20240517 | 142600 | 19089222500 | 220500 | 220500 | 220500 | 219500 | 212 |
| 297 | 20240517 | 142500 | 19042590500 | 220500 | 220500 | 220500 | 219500 | 216 |
| 298 | 20240517 | 142400 | 18995094000 | 220000 | 220000 | 220500 | 219500 | 596 |
| 299 | 20240517 | 142300 | 18863995000 | 220000 | 220000 | 220500 | 219500 | 741 |
| 300 | 20240517 | 142200 | 18700926500 | 220000 | 220500 | 220500 | 220000 | 1620 |
| 301 | 20240517 | 142100 | 18344521500 | 220000 | 220000 | 221000 | 220000 | 212 |
| 302 | 20240517 | 142000 | 18297798000 | 221000 | 220500 | 221000 | 220000 | 339 |
| 303 | 20240517 | 141900 | 18223143500 | 220500 | 220000 | 221000 | 220000 | 593 |
| 304 | 20240517 | 141800 | 18092587500 | 220500 | 220500 | 221000 | 220500 | 529 |
| 305 | 20240517 | 141700 | 17975935500 | 221000 | 220500 | 221500 | 220500 | 586 |
| 306 | 20240517 | 141600 | 17846564500 | 221000 | 221500 | 221500 | 220500 | 431 |
| 307 | 20240517 | 141500 | 17751483500 | 221500 | 222000 | 222000 | 221000 | 132 |
| 308 | 20240517 | 141400 | 17722300500 | 221000 | 221000 | 222000 | 220500 | 179 |
| 309 | 20240517 | 141300 | 17682737500 | 221000 | 222000 | 222000 | 220500 | 543 |
| 310 | 20240517 | 141200 | 17562710500 | 222000 | 221000 | 222000 | 220500 | 811 |
| 311 | 20240517 | 141100 | 17383656500 | 221000 | 221000 | 222000 | 220500 | 545 |
| 312 | 20240517 | 141000 | 17263388500 | 221000 | 221500 | 222000 | 220500 | 242 |
| 313 | 20240517 | 140900 | 17209954500 | 221500 | 221000 | 222000 | 220500 | 1475 |
| 314 | 20240517 | 140800 | 16884311000 | 221500 | 221000 | 221500 | 221000 | 113 |
| 315 | 20240517 | 140700 | 16859320500 | 221500 | 221000 | 221500 | 221000 | 396 |
| 316 | 20240517 | 140600 | 16771748500 | 221000 | 221000 | 221500 | 221000 | 205 |
| 317 | 20240517 | 140500 | 16726428500 | 221500 | 221500 | 221500 | 221000 | 54 |
| 318 | 20240517 | 140400 | 16714476500 | 221000 | 221000 | 221500 | 221000 | 296 |
| 319 | 20240517 | 140300 | 16649059500 | 221500 | 221000 | 221500 | 221000 | 137 |
| 320 | 20240517 | 140200 | 16618779000 | 221000 | 221000 | 221500 | 221000 | 49 |
| 321 | 20240517 | 140100 | 16607938500 | 221500 | 221500 | 221500 | 221000 | 342 |
| 322 | 20240517 | 140000 | 16532334000 | 221500 | 222000 | 222000 | 221000 | 354 |
| 323 | 20240517 | 135900 | 16453923500 | 221500 | 221000 | 221500 | 221000 | 282 |
| 324 | 20240517 | 135800 | 16391508500 | 221500 | 221500 | 221500 | 221000 | 330 |
| 325 | 20240517 | 135700 | 16318571000 | 221000 | 222000 | 222000 | 221000 | 128 |
| 326 | 20240517 | 135600 | 16290210000 | 221500 | 221500 | 222000 | 221500 | 175 |
| 327 | 20240517 | 135500 | 16251445500 | 222000 | 221500 | 222000 | 221000 | 221 |
| 328 | 20240517 | 135400 | 16202590000 | 221500 | 221500 | 222000 | 221000 | 169 |
| 329 | 20240517 | 135300 | 16165216500 | 221500 | 221500 | 221500 | 221000 | 140 |
| 330 | 20240517 | 135200 | 16134221000 | 221500 | 221500 | 222000 | 221500 | 207 |
| 331 | 20240517 | 135100 | 16088368000 | 222000 | 222500 | 222500 | 221500 | 118 |
| 332 | 20240517 | 135000 | 16062175000 | 222000 | 222000 | 222500 | 221500 | 87 |
| 333 | 20240517 | 134900 | 16042894500 | 221500 | 222500 | 222500 | 221500 | 475 |
| 334 | 20240517 | 134800 | 15937599500 | 222500 | 222500 | 223000 | 222000 | 132 |
| 335 | 20240517 | 134700 | 15908247500 | 222500 | 222000 | 222500 | 221500 | 35 |
| 336 | 20240517 | 134600 | 15900480500 | 222500 | 221500 | 222500 | 221500 | 56 |
| 337 | 20240517 | 134500 | 15888051500 | 222000 | 222000 | 222000 | 221500 | 94 |
| 338 | 20240517 | 134400 | 15867192000 | 222000 | 222000 | 222000 | 221500 | 114 |
| 339 | 20240517 | 134300 | 15841894500 | 222000 | 222000 | 222500 | 221500 | 57 |
| 340 | 20240517 | 134200 | 15829251500 | 222500 | 221500 | 222500 | 221500 | 173 |
| 341 | 20240517 | 134100 | 15790842000 | 222000 | 222000 | 222500 | 221500 | 101 |
| 342 | 20240517 | 134000 | 15768451500 | 221500 | 222000 | 222500 | 221500 | 82 |
| 343 | 20240517 | 133900 | 15750255500 | 222500 | 222000 | 222500 | 222000 | 72 |
| 344 | 20240517 | 133800 | 15734268500 | 222500 | 222500 | 222500 | 222000 | 383 |
| 345 | 20240517 | 133700 | 15649080000 | 223000 | 222500 | 223000 | 222500 | 14 |
| 346 | 20240517 | 133600 | 15645961500 | 222500 | 223000 | 223500 | 222500 | 35 |
| 347 | 20240517 | 133500 | 15638156000 | 223000 | 223500 | 223500 | 222500 | 118 |
| 348 | 20240517 | 133400 | 15611841500 | 223500 | 223000 | 223500 | 223000 | 47 |
| 349 | 20240517 | 133300 | 15601341500 | 223000 | 223000 | 223500 | 223000 | 31 |
| 350 | 20240517 | 133200 | 15594424000 | 223000 | 223500 | 223500 | 223000 | 86 |
| 351 | 20240517 | 133100 | 15575241000 | 223500 | 223500 | 223500 | 223000 | 24 |
| 352 | 20240517 | 133000 | 15569884000 | 223500 | 223000 | 223500 | 223000 | 53 |
| 353 | 20240517 | 132900 | 15558046000 | 222500 | 222500 | 223000 | 222500 | 121 |
| 354 | 20240517 | 132800 | 15531074500 | 223000 | 223000 | 223000 | 222000 | 20 |
| 355 | 20240517 | 132700 | 15526619500 | 222500 | 222500 | 223000 | 222500 | 48 |
| 356 | 20240517 | 132600 | 15515923000 | 223000 | 223000 | 223000 | 222500 | 29 |
| 357 | 20240517 | 132500 | 15509466500 | 222500 | 223000 | 223000 | 222500 | 24 |
| 358 | 20240517 | 132400 | 15504121000 | 223000 | 223000 | 223000 | 222500 | 222 |
| 359 | 20240517 | 132300 | 15454721500 | 223000 | 223000 | 223000 | 222500 | 145 |
| 360 | 20240517 | 132200 | 15422420000 | 223000 | 222500 | 223000 | 222500 | 20 |
| 361 | 20240517 | 132100 | 15417966500 | 222500 | 223000 | 223000 | 222500 | 41 |
| 362 | 20240517 | 132000 | 15408836500 | 223000 | 222000 | 223000 | 222000 | 58 |
| 363 | 20240517 | 131900 | 15395931500 | 222500 | 222500 | 222500 | 222000 | 66 |
| 364 | 20240517 | 131800 | 15381256500 | 222000 | 222000 | 222500 | 221500 | 612 |
| 365 | 20240517 | 131700 | 15245495500 | 222000 | 221500 | 222000 | 221500 | 60 |
| 366 | 20240517 | 131600 | 15232201000 | 222000 | 221500 | 222000 | 221500 | 30 |
| 367 | 20240517 | 131500 | 15225551000 | 222000 | 221500 | 222000 | 221000 | 79 |
| 368 | 20240517 | 131400 | 15208038000 | 221000 | 221500 | 222000 | 221000 | 292 |
| 369 | 20240517 | 131300 | 15143361500 | 222000 | 221500 | 222000 | 221500 | 38 |
| 370 | 20240517 | 131200 | 15134938000 | 221500 | 222000 | 222000 | 221500 | 58 |
| 371 | 20240517 | 131100 | 15122072000 | 222000 | 221500 | 222000 | 221000 | 145 |
| 372 | 20240517 | 131000 | 15089955500 | 221500 | 221500 | 222000 | 221500 | 57 |
| 373 | 20240517 | 130900 | 15077327000 | 221500 | 222000 | 222000 | 221500 | 63 |
| 374 | 20240517 | 130800 | 15063364000 | 222000 | 222000 | 222000 | 221500 | 47 |
| 375 | 20240517 | 130700 | 15052935000 | 222000 | 221000 | 222000 | 221000 | 24 |
| 376 | 20240517 | 130600 | 15047623000 | 221500 | 222000 | 222000 | 221500 | 14 |
| 377 | 20240517 | 130500 | 15044517500 | 221000 | 222000 | 222000 | 221000 | 191 |
| 378 | 20240517 | 130400 | 15002254500 | 222000 | 222000 | 223000 | 220500 | 493 |
| 379 | 20240517 | 130300 | 14893204500 | 220500 | 222000 | 222000 | 220500 | 458 |
| 380 | 20240517 | 130200 | 14791967500 | 221000 | 221500 | 222000 | 221000 | 435 |
| 381 | 20240517 | 130100 | 14695648000 | 222000 | 222000 | 222000 | 221500 | 15 |
| 382 | 20240517 | 130000 | 14692320000 | 222000 | 221500 | 222000 | 221000 | 54 |
| 383 | 20240517 | 125900 | 14680339000 | 221500 | 221500 | 222000 | 221500 | 514 |
| 384 | 20240517 | 125800 | 14566486000 | 222000 | 222500 | 223000 | 222000 | 125 |
| 385 | 20240517 | 125700 | 14538704500 | 222500 | 222000 | 222500 | 222000 | 21 |
| 386 | 20240517 | 125600 | 14534037500 | 222500 | 222000 | 222500 | 221500 | 261 |
| 387 | 20240517 | 125500 | 14476156500 | 222000 | 222000 | 222500 | 222000 | 126 |
| 388 | 20240517 | 125400 | 14448184000 | 222000 | 222500 | 222500 | 221500 | 35 |
| 389 | 20240517 | 125300 | 14440415500 | 222000 | 222000 | 222000 | 221500 | 283 |
| 390 | 20240517 | 125200 | 14377666500 | 222000 | 222000 | 222000 | 221000 | 226 |
| 391 | 20240517 | 125100 | 14327667000 | 222000 | 222000 | 222500 | 221000 | 238 |
| 392 | 20240517 | 125000 | 14275049000 | 221500 | 221000 | 221500 | 221000 | 36 |
| 393 | 20240517 | 124900 | 14267084000 | 221500 | 221000 | 221500 | 220500 | 773 |
| 394 | 20240517 | 124800 | 14096488000 | 221500 | 221500 | 222500 | 221000 | 243 |
| 395 | 20240517 | 124700 | 14042703000 | 221500 | 222000 | 222000 | 220500 | 177 |
| 396 | 20240517 | 124600 | 14003512000 | 222500 | 221500 | 222500 | 221000 | 1126 |
| 397 | 20240517 | 124500 | 13754585000 | 221500 | 223000 | 223000 | 221500 | 1404 |
| 398 | 20240517 | 124400 | 13442875500 | 222500 | 222500 | 223000 | 222500 | 62 |
| 399 | 20240517 | 124300 | 13429075000 | 223000 | 223000 | 223000 | 222500 | 17 |
| 400 | 20240517 | 124200 | 13425291000 | 223000 | 223000 | 223000 | 222500 | 9 |
| 401 | 20240517 | 124100 | 13423287000 | 223000 | 223000 | 223000 | 223000 | 36 |
| 402 | 20240517 | 124000 | 13415259000 | 222500 | 223000 | 223000 | 222500 | 189 |
| 403 | 20240517 | 123900 | 13373204500 | 222500 | 222500 | 223000 | 222500 | 232 |
| 404 | 20240517 | 123800 | 13321583000 | 223000 | 223500 | 223500 | 222500 | 175 |
| 405 | 20240517 | 123700 | 13282553500 | 223500 | 223500 | 223500 | 223000 | 81 |
| 406 | 20240517 | 123600 | 13264475000 | 223000 | 223500 | 223500 | 223000 | 6 |
| 407 | 20240517 | 123500 | 13263135000 | 223500 | 223500 | 223500 | 223000 | 42 |
| 408 | 20240517 | 123400 | 13253761500 | 223500 | 223500 | 223500 | 223000 | 80 |
| 409 | 20240517 | 123300 | 13235905500 | 223500 | 223000 | 223500 | 223000 | 18 |
| 410 | 20240517 | 123200 | 13231884000 | 224000 | 224000 | 224000 | 223000 | 434 |
| 411 | 20240517 | 123100 | 13134884000 | 224000 | 224000 | 224000 | 223000 | 9 |
| 412 | 20240517 | 123000 | 13132870000 | 224000 | 223500 | 224000 | 223000 | 72 |
| 413 | 20240517 | 122900 | 13116777500 | 224000 | 223000 | 224000 | 222500 | 164 |
| 414 | 20240517 | 122800 | 13080189500 | 224000 | 224000 | 224000 | 223000 | 9 |
| 415 | 20240517 | 122700 | 13078175500 | 223500 | 223000 | 224000 | 223000 | 57 |
| 416 | 20240517 | 122600 | 13065457000 | 224000 | 223500 | 224000 | 223500 | 34 |
| 417 | 20240517 | 122500 | 13057857500 | 224000 | 223500 | 224000 | 223000 | 17 |
| 418 | 20240517 | 122400 | 13054055500 | 223000 | 223500 | 224000 | 222500 | 318 |
| 419 | 20240517 | 122300 | 12983134500 | 224000 | 224000 | 224000 | 224000 | 4 |
| 420 | 20240517 | 122200 | 12982238500 | 224000 | 224000 | 224000 | 224000 | 31 |
| 421 | 20240517 | 122100 | 12975294500 | 223000 | 224000 | 224000 | 223000 | 74 |
| 422 | 20240517 | 122000 | 12958728500 | 224000 | 223500 | 224000 | 223000 | 175 |
| 423 | 20240517 | 121900 | 12919614500 | 224000 | 224000 | 224000 | 223500 | 42 |
| 424 | 20240517 | 121800 | 12910211000 | 224000 | 223500 | 224000 | 223500 | 7 |
| 425 | 20240517 | 121700 | 12908644500 | 224000 | 224000 | 224000 | 223500 | 79 |
| 426 | 20240517 | 121600 | 12890987000 | 224000 | 224000 | 224000 | 224000 | 2 |
| 427 | 20240517 | 121500 | 12890539000 | 224000 | 224000 | 224000 | 223500 | 45 |
| 428 | 20240517 | 121400 | 12880462500 | 224000 | 224000 | 224000 | 224000 | 24 |
| 429 | 20240517 | 121300 | 12875086500 | 223500 | 224000 | 224000 | 223500 | 12 |
| 430 | 20240517 | 121200 | 12872402000 | 224000 | 223500 | 224000 | 223500 | 8 |
| 431 | 20240517 | 121100 | 12870611500 | 224000 | 223500 | 224000 | 223500 | 96 |
| 432 | 20240517 | 121000 | 12849140500 | 224000 | 223500 | 224000 | 223500 | 25 |
| 433 | 20240517 | 120900 | 12843552000 | 223500 | 224000 | 224000 | 223500 | 27 |
| 434 | 20240517 | 120800 | 12837507500 | 224000 | 224000 | 224000 | 223500 | 5 |
| 435 | 20240517 | 120700 | 12836389000 | 224000 | 224000 | 224000 | 223500 | 96 |
| 436 | 20240517 | 120600 | 12814917000 | 224000 | 223000 | 224000 | 223000 | 607 |
| 437 | 20240517 | 120500 | 12679343000 | 223500 | 223000 | 223500 | 223000 | 13 |
| 438 | 20240517 | 120400 | 12676441000 | 223500 | 223500 | 223500 | 223000 | 10 |
| 439 | 20240517 | 120300 | 12674208500 | 223500 | 223000 | 223500 | 222500 | 214 |
| 440 | 20240517 | 120200 | 12626542000 | 223000 | 223000 | 223500 | 222500 | 102 |
| 441 | 20240517 | 120100 | 12603826000 | 223000 | 223500 | 223500 | 222500 | 1434 |
| 442 | 20240517 | 120000 | 12284143500 | 223500 | 223500 | 223500 | 223000 | 238 |
| 443 | 20240517 | 115900 | 12230970000 | 224000 | 223500 | 224000 | 223500 | 18 |
| 444 | 20240517 | 115800 | 12226945000 | 224000 | 224000 | 224000 | 223500 | 6 |
| 445 | 20240517 | 115700 | 12225602500 | 223500 | 224000 | 224000 | 223500 | 13 |
| 446 | 20240517 | 115600 | 12222695500 | 224000 | 224000 | 224000 | 223500 | 61 |
| 447 | 20240517 | 115500 | 12209045500 | 224000 | 223500 | 224000 | 223500 | 5 |
| 448 | 20240517 | 115400 | 12207926000 | 224000 | 223500 | 224000 | 223500 | 6 |
| 449 | 20240517 | 115300 | 12206582500 | 224000 | 223500 | 224000 | 223500 | 78 |
| 450 | 20240517 | 115200 | 12189147500 | 224000 | 224000 | 224000 | 223500 | 53 |
| 451 | 20240517 | 115100 | 12177284000 | 224000 | 224000 | 224000 | 223500 | 10 |
| 452 | 20240517 | 115000 | 12175046500 | 224000 | 224000 | 224000 | 223500 | 8 |
| 453 | 20240517 | 114900 | 12173256500 | 224000 | 224000 | 224000 | 224000 | 8 |
| 454 | 20240517 | 114800 | 12171464500 | 224000 | 223500 | 224000 | 223500 | 67 |
| 455 | 20240517 | 114700 | 12156475500 | 224000 | 224000 | 224000 | 223500 | 12 |
| 456 | 20240517 | 114600 | 12153788500 | 224000 | 223500 | 224000 | 223500 | 7 |
| 457 | 20240517 | 114500 | 12152221000 | 223500 | 224000 | 224000 | 223500 | 10 |
| 458 | 20240517 | 114400 | 12149985000 | 224000 | 223500 | 224000 | 223500 | 118 |
| 459 | 20240517 | 114300 | 12123595500 | 224000 | 223500 | 224000 | 223500 | 8 |
| 460 | 20240517 | 114200 | 12121805000 | 224000 | 224000 | 224000 | 223500 | 16 |
| 461 | 20240517 | 114100 | 12118223500 | 224000 | 223500 | 224000 | 223500 | 49 |
| 462 | 20240517 | 114000 | 12107255000 | 224000 | 224000 | 224000 | 223500 | 6 |
| 463 | 20240517 | 113900 | 12105912500 | 224000 | 224000 | 224000 | 224000 | 1 |
| 464 | 20240517 | 113800 | 12105688500 | 224000 | 224000 | 224000 | 223500 | 13 |
| 465 | 20240517 | 113700 | 12102778500 | 224000 | 223500 | 224000 | 223500 | 73 |
| 466 | 20240517 | 113600 | 12086447500 | 223500 | 223500 | 224000 | 223500 | 156 |
| 467 | 20240517 | 113500 | 12051581000 | 223500 | 223500 | 224000 | 223500 | 116 |
| 468 | 20240517 | 113400 | 12025654000 | 223000 | 223000 | 223500 | 223000 | 10 |
| 469 | 20240517 | 113300 | 12023422500 | 223000 | 223500 | 224000 | 223000 | 48 |
| 470 | 20240517 | 113200 | 12012700500 | 224000 | 224000 | 224000 | 223000 | 614 |
| 471 | 20240517 | 113100 | 11875484000 | 224500 | 224000 | 224500 | 224000 | 23 |
| 472 | 20240517 | 113000 | 11870330500 | 224000 | 225000 | 225000 | 224000 | 248 |
| 473 | 20240517 | 112900 | 11814776500 | 225000 | 224000 | 225000 | 224000 | 55 |
| 474 | 20240517 | 112800 | 11802413500 | 224500 | 225000 | 225000 | 224000 | 106 |
| 475 | 20240517 | 112700 | 11778666000 | 225000 | 224500 | 225000 | 224500 | 2 |
| 476 | 20240517 | 112600 | 11778216500 | 224500 | 224500 | 225000 | 224000 | 174 |
| 477 | 20240517 | 112500 | 11739206000 | 224500 | 224500 | 224500 | 224500 | 185 |
| 478 | 20240517 | 112400 | 11697673500 | 224500 | 224500 | 224500 | 224000 | 6 |
| 479 | 20240517 | 112300 | 11696327000 | 224500 | 224500 | 224500 | 224000 | 13 |
| 480 | 20240517 | 112200 | 11693413500 | 224000 | 224500 | 224500 | 224000 | 48 |
| 481 | 20240517 | 112100 | 11682646000 | 224000 | 224500 | 224500 | 224000 | 107 |
| 482 | 20240517 | 112000 | 11658631500 | 224500 | 224500 | 224500 | 224000 | 6 |
| 483 | 20240517 | 111900 | 11657286000 | 224000 | 224500 | 224500 | 224000 | 55 |
| 484 | 20240517 | 111800 | 11644949000 | 224000 | 224000 | 224000 | 223500 | 104 |
| 485 | 20240517 | 111700 | 11621664000 | 224000 | 224000 | 224000 | 223500 | 93 |
| 486 | 20240517 | 111600 | 11600865500 | 223500 | 224000 | 224000 | 223500 | 9 |
| 487 | 20240517 | 111500 | 11598850000 | 223500 | 223500 | 224000 | 223500 | 74 |
| 488 | 20240517 | 111400 | 11582310500 | 224000 | 224000 | 224000 | 223500 | 132 |
| 489 | 20240517 | 111300 | 11552787500 | 224000 | 224000 | 224000 | 223500 | 40 |
| 490 | 20240517 | 111200 | 11543829000 | 224000 | 224500 | 224500 | 223500 | 85 |
| 491 | 20240517 | 111100 | 11524791500 | 224000 | 224500 | 224500 | 224000 | 47 |
| 492 | 20240517 | 111000 | 11514262500 | 224500 | 224500 | 224500 | 224000 | 254 |
| 493 | 20240517 | 110900 | 11457351500 | 224000 | 224500 | 224500 | 224000 | 5 |
| 494 | 20240517 | 110800 | 11456229500 | 224500 | 224000 | 224500 | 223500 | 122 |
| 495 | 20240517 | 110700 | 11428902500 | 224000 | 224500 | 224500 | 224000 | 50 |
| 496 | 20240517 | 110600 | 11417686500 | 224000 | 224000 | 224000 | 223500 | 85 |
| 497 | 20240517 | 110500 | 11398648500 | 223500 | 223500 | 224000 | 223500 | 30 |
| 498 | 20240517 | 110400 | 11391942500 | 223500 | 224000 | 224500 | 223500 | 83 |
| 499 | 20240517 | 110300 | 11373355000 | 224500 | 223500 | 224500 | 223500 | 69 |
| 500 | 20240517 | 110200 | 11357911000 | 224000 | 224000 | 224000 | 224000 | 7 |
| 501 | 20240517 | 110100 | 11356343000 | 224000 | 224500 | 224500 | 224000 | 119 |
| 502 | 20240517 | 110000 | 11329685500 | 224500 | 224500 | 224500 | 224000 | 34 |
| 503 | 20240517 | 105900 | 11322066500 | 224500 | 224000 | 224500 | 224000 | 150 |
| 504 | 20240517 | 105800 | 11288449000 | 224500 | 224000 | 224500 | 224000 | 100 |
| 505 | 20240517 | 105700 | 11266032500 | 224000 | 224500 | 224500 | 224000 | 241 |
| 506 | 20240517 | 105600 | 11212047000 | 224500 | 224000 | 224500 | 224000 | 14 |
| 507 | 20240517 | 105500 | 11208909500 | 224000 | 224500 | 224500 | 224000 | 106 |
| 508 | 20240517 | 105400 | 11185147000 | 224500 | 224500 | 224500 | 224500 | 8 |
| 509 | 20240517 | 105300 | 11183351000 | 224500 | 224500 | 224500 | 224000 | 122 |
| 510 | 20240517 | 105200 | 11155982500 | 224500 | 224000 | 225000 | 224000 | 34 |
| 511 | 20240517 | 105100 | 11148360000 | 224500 | 224500 | 225000 | 224500 | 641 |
| 512 | 20240517 | 105000 | 11004450500 | 224500 | 225000 | 225000 | 224500 | 124 |
| 513 | 20240517 | 104900 | 10976584500 | 224500 | 225000 | 225000 | 224500 | 26 |
| 514 | 20240517 | 104800 | 10970736000 | 225000 | 225500 | 225500 | 225000 | 316 |
| 515 | 20240517 | 104700 | 10899618000 | 225500 | 225500 | 225500 | 225500 | 43 |
| 516 | 20240517 | 104600 | 10889921500 | 226000 | 226000 | 226000 | 225000 | 418 |
| 517 | 20240517 | 104500 | 10795729000 | 226000 | 226000 | 226000 | 225500 | 5 |
| 518 | 20240517 | 104400 | 10794599500 | 226000 | 226000 | 226000 | 226000 | 15 |
| 519 | 20240517 | 104300 | 10791209500 | 226000 | 226000 | 226000 | 226000 | 6 |
| 520 | 20240517 | 104200 | 10789853500 | 225500 | 225500 | 226000 | 225500 | 39 |
| 521 | 20240517 | 104100 | 10781058000 | 226500 | 226000 | 226500 | 226000 | 224 |
| 522 | 20240517 | 104000 | 10730430000 | 226500 | 226500 | 226500 | 226000 | 18 |
| 523 | 20240517 | 103900 | 10726354000 | 226500 | 226000 | 226500 | 226000 | 43 |
| 524 | 20240517 | 103800 | 10716625000 | 226000 | 226500 | 226500 | 226000 | 29 |
| 525 | 20240517 | 103700 | 10710070000 | 226000 | 225500 | 226000 | 225500 | 178 |
| 526 | 20240517 | 103600 | 10669872000 | 225500 | 225500 | 226000 | 225500 | 13 |
| 527 | 20240517 | 103500 | 10666940000 | 225500 | 225500 | 225500 | 225500 | 36 |
| 528 | 20240517 | 103400 | 10658822000 | 225500 | 225500 | 226000 | 225500 | 124 |
| 529 | 20240517 | 103300 | 10630848000 | 226000 | 225500 | 226000 | 225500 | 2 |
| 530 | 20240517 | 103200 | 10630396500 | 225500 | 225500 | 225500 | 225500 | 223 |
| 531 | 20240517 | 103100 | 10580110000 | 225500 | 226000 | 226500 | 225500 | 172 |
| 532 | 20240517 | 103000 | 10541250500 | 225500 | 226000 | 226500 | 225500 | 265 |
| 533 | 20240517 | 102900 | 10481362000 | 226000 | 226500 | 226500 | 226000 | 20 |
| 534 | 20240517 | 102800 | 10476840500 | 226500 | 226000 | 226500 | 226000 | 18 |
| 535 | 20240517 | 102700 | 10472771000 | 226500 | 226500 | 226500 | 226000 | 13 |
| 536 | 20240517 | 102600 | 10469830000 | 226500 | 226000 | 226500 | 226000 | 12 |
| 537 | 20240517 | 102500 | 10467115000 | 226000 | 225500 | 226000 | 225500 | 75 |
| 538 | 20240517 | 102400 | 10450168500 | 226000 | 226500 | 226500 | 226000 | 288 |
| 539 | 20240517 | 102300 | 10384964500 | 226500 | 226000 | 226500 | 226000 | 61 |
| 540 | 20240517 | 102200 | 10371177500 | 225500 | 225000 | 226000 | 225000 | 278 |
| 541 | 20240517 | 102100 | 10308548500 | 225500 | 226000 | 226000 | 225500 | 334 |
| 542 | 20240517 | 102000 | 10233231000 | 226000 | 226000 | 226500 | 225500 | 350 |
| 543 | 20240517 | 101900 | 10154161500 | 226500 | 226000 | 227000 | 225500 | 83 |
| 544 | 20240517 | 101800 | 10135392000 | 226000 | 226000 | 227000 | 226000 | 1842 |
| 545 | 20240517 | 101700 | 9719097000 | 227000 | 227000 | 227000 | 226000 | 418 |
| 546 | 20240517 | 101600 | 9624408500 | 227000 | 227000 | 227000 | 227000 | 53 |
| 547 | 20240517 | 101500 | 9612377500 | 227000 | 227000 | 227000 | 226500 | 26 |
| 548 | 20240517 | 101400 | 9606484000 | 227000 | 227000 | 227500 | 226500 | 325 |
| 549 | 20240517 | 101300 | 9532708000 | 227500 | 227000 | 227500 | 227000 | 51 |
| 550 | 20240517 | 101200 | 9521121000 | 227500 | 227000 | 227500 | 227000 | 95 |
| 551 | 20240517 | 101100 | 9499550000 | 226500 | 226500 | 227500 | 226500 | 1538 |
| 552 | 20240517 | 101000 | 9150627000 | 226500 | 226500 | 226500 | 226000 | 46 |
| 553 | 20240517 | 100900 | 9140208500 | 226500 | 226500 | 226500 | 226000 | 130 |
| 554 | 20240517 | 100800 | 9110806500 | 226500 | 226500 | 226500 | 226000 | 66 |
| 555 | 20240517 | 100700 | 9095858000 | 226500 | 226500 | 226500 | 226500 | 8 |
| 556 | 20240517 | 100600 | 9094046000 | 226000 | 226500 | 227000 | 226000 | 533 |
| 557 | 20240517 | 100500 | 8973284500 | 227000 | 226500 | 227000 | 226500 | 274 |
| 558 | 20240517 | 100400 | 8911177500 | 226500 | 226500 | 226500 | 226000 | 455 |
| 559 | 20240517 | 100300 | 8808127500 | 226000 | 226500 | 226500 | 226000 | 68 |
| 560 | 20240517 | 100200 | 8792730500 | 226000 | 226000 | 226000 | 226000 | 253 |
| 561 | 20240517 | 100100 | 8735552500 | 226000 | 226000 | 226500 | 226000 | 83 |
| 562 | 20240517 | 100000 | 8716791000 | 225000 | 226500 | 226500 | 225000 | 554 |
| 563 | 20240517 | 095900 | 8591701500 | 226500 | 226500 | 226500 | 226000 | 127 |
| 564 | 20240517 | 095800 | 8562996500 | 226500 | 225000 | 226500 | 224500 | 222 |
| 565 | 20240517 | 095700 | 8513029500 | 225500 | 226500 | 226500 | 225000 | 661 |
| 566 | 20240517 | 095600 | 8363628500 | 226500 | 226500 | 226500 | 226000 | 63 |
| 567 | 20240517 | 095500 | 8349388000 | 226500 | 226500 | 226500 | 226000 | 138 |
| 568 | 20240517 | 095400 | 8318137000 | 226000 | 225500 | 226000 | 225500 | 585 |
| 569 | 20240517 | 095300 | 8185935500 | 226000 | 224000 | 226000 | 224000 | 1043 |
| 570 | 20240517 | 095200 | 7950920000 | 223500 | 224500 | 224500 | 223500 | 650 |
| 571 | 20240517 | 095100 | 7805292500 | 225000 | 225000 | 225000 | 224500 | 247 |
| 572 | 20240517 | 095000 | 7749820500 | 225000 | 224000 | 225000 | 224000 | 107 |
| 573 | 20240517 | 094900 | 7725817500 | 224000 | 224000 | 224000 | 224000 | 427 |
| 574 | 20240517 | 094800 | 7630169500 | 224000 | 224000 | 224500 | 223500 | 775 |
| 575 | 20240517 | 094700 | 7456568000 | 224000 | 223500 | 224000 | 223500 | 379 |
| 576 | 20240517 | 094600 | 7371854500 | 224000 | 224000 | 224500 | 223500 | 1991 |
| 577 | 20240517 | 094500 | 6925826500 | 224500 | 225000 | 225000 | 224500 | 366 |
| 578 | 20240517 | 094400 | 6843656000 | 225000 | 224500 | 225000 | 224500 | 53 |
| 579 | 20240517 | 094300 | 6831739000 | 224500 | 225000 | 225500 | 224500 | 488 |
| 580 | 20240517 | 094200 | 6721921500 | 225500 | 225000 | 225500 | 225000 | 12 |
| 581 | 20240517 | 094100 | 6719219000 | 225500 | 225000 | 225500 | 225000 | 21 |
| 582 | 20240517 | 094000 | 6714484000 | 225000 | 225500 | 226000 | 225000 | 69 |
| 583 | 20240517 | 093900 | 6698937000 | 225500 | 226000 | 226000 | 225500 | 53 |
| 584 | 20240517 | 093800 | 6686982000 | 225500 | 225500 | 226000 | 225500 | 720 |
| 585 | 20240517 | 093700 | 6524608500 | 225500 | 225500 | 225500 | 225000 | 77 |
| 586 | 20240517 | 093600 | 6507245500 | 225500 | 225000 | 226000 | 224000 | 269 |
| 587 | 20240517 | 093500 | 6446726500 | 225500 | 225500 | 225500 | 225500 | 43 |
| 588 | 20240517 | 093400 | 6437030000 | 225500 | 226000 | 226000 | 225000 | 285 |
| 589 | 20240517 | 093300 | 6372811500 | 225500 | 224500 | 225500 | 224500 | 166 |
| 590 | 20240517 | 093200 | 6335450500 | 224500 | 224500 | 224500 | 224000 | 264 |
| 591 | 20240517 | 093100 | 6276214000 | 224500 | 225500 | 225500 | 224500 | 496 |
| 592 | 20240517 | 093000 | 6164859500 | 225500 | 225000 | 225500 | 225000 | 134 |
| 593 | 20240517 | 092900 | 6134691000 | 225000 | 225000 | 225500 | 225000 | 348 |
| 594 | 20240517 | 092800 | 6056349500 | 225000 | 225500 | 225500 | 225000 | 251 |
| 595 | 20240517 | 092700 | 5999841500 | 225500 | 225500 | 225500 | 225000 | 398 |
| 596 | 20240517 | 092600 | 5910095500 | 225500 | 226000 | 226000 | 225500 | 351 |
| 597 | 20240517 | 092500 | 5830850000 | 226000 | 226000 | 226500 | 226000 | 525 |
| 598 | 20240517 | 092400 | 5712199000 | 225500 | 225500 | 226000 | 225500 | 667 |
| 599 | 20240517 | 092300 | 5561632000 | 225500 | 225000 | 226000 | 224500 | 373 |
| 600 | 20240517 | 092200 | 5477612500 | 225000 | 227500 | 227500 | 225000 | 2675 |
| 601 | 20240517 | 092100 | 4873008000 | 227000 | 228000 | 228000 | 227000 | 335 |
| 602 | 20240517 | 092000 | 4796722500 | 227500 | 228000 | 228500 | 227500 | 1361 |
| 603 | 20240517 | 091900 | 4486603500 | 228000 | 227000 | 228000 | 227000 | 3374 |
| 604 | 20240517 | 091800 | 3719325500 | 227000 | 225500 | 227000 | 225500 | 1666 |
| 605 | 20240517 | 091700 | 3342645000 | 225500 | 224500 | 225500 | 224500 | 507 |
| 606 | 20240517 | 091600 | 3228343500 | 224500 | 224000 | 225500 | 224000 | 633 |
| 607 | 20240517 | 091500 | 3086017500 | 224000 | 223500 | 225000 | 223500 | 894 |
| 608 | 20240517 | 091400 | 2885447000 | 224000 | 223500 | 224000 | 223000 | 811 |
| 609 | 20240517 | 091300 | 2704367000 | 223500 | 223500 | 224000 | 223500 | 382 |
| 610 | 20240517 | 091200 | 2618976000 | 223500 | 223500 | 224000 | 223000 | 303 |
| 611 | 20240517 | 091100 | 2551232500 | 223000 | 222500 | 224000 | 222500 | 1004 |
| 612 | 20240517 | 091000 | 2327100500 | 222500 | 222000 | 222500 | 221500 | 842 |
| 613 | 20240517 | 090900 | 2140515500 | 222500 | 222000 | 222500 | 221500 | 728 |
| 614 | 20240517 | 090800 | 1978944000 | 222000 | 222500 | 223000 | 222000 | 767 |
| 615 | 20240517 | 090700 | 1808444000 | 223000 | 222500 | 223000 | 222000 | 259 |
| 616 | 20240517 | 090600 | 1750801000 | 222500 | 222500 | 223500 | 222000 | 509 |
| 617 | 20240517 | 090500 | 1637536500 | 222500 | 223000 | 223500 | 222500 | 869 |
| 618 | 20240517 | 090400 | 1443942500 | 223000 | 223500 | 223500 | 223000 | 188 |
| 619 | 20240517 | 090300 | 1401998000 | 223500 | 222000 | 224000 | 222000 | 574 |
| 620 | 20240517 | 090200 | 1273849500 | 222000 | 222000 | 223000 | 221500 | 558 |
| 621 | 20240517 | 090100 | 1149875500 | 222000 | 222000 | 223000 | 220500 | 2385 |
| 622 | 20240517 | 090000 | 621047500 | 222000 | 223000 | 223000 | 222000 | 2742 |