42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 205200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 3 | 20240508 | 205100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240508 | 205000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240508 | 204900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240508 | 204800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240508 | 204700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240508 | 204600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240508 | 204500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240508 | 204400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240508 | 204300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240508 | 204200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240508 | 204100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240508 | 204000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240508 | 203900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240508 | 203800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240508 | 203700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240508 | 203600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240508 | 203500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240508 | 203400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240508 | 203300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240508 | 203200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240508 | 203100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240508 | 203000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240508 | 202900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240508 | 202800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240508 | 202700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240508 | 202600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240508 | 202500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240508 | 202400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240508 | 202300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240508 | 202200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 33 | 20240508 | 202100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240508 | 202000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240508 | 201900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240508 | 201800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240508 | 201700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240508 | 201600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240508 | 201500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240508 | 201400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240508 | 201300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240508 | 201200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240508 | 201100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240508 | 201000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240508 | 200900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240508 | 200800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240508 | 200700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240508 | 200600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240508 | 200500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240508 | 200400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240508 | 200300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240508 | 200200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240508 | 200100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240508 | 200000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240508 | 195900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240508 | 195800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240508 | 195700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240508 | 195600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240508 | 195500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240508 | 195400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240508 | 195300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240508 | 195200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 63 | 20240508 | 195100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240508 | 195000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240508 | 194900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240508 | 194800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240508 | 194700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240508 | 194600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240508 | 194500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240508 | 194400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240508 | 194300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240508 | 194200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240508 | 194100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240508 | 194000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240508 | 193900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240508 | 193800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240508 | 193700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240508 | 193600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240508 | 193500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240508 | 193400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240508 | 193300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240508 | 193200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240508 | 193100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240508 | 193000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240508 | 192900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240508 | 192800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240508 | 192700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240508 | 192600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240508 | 192500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240508 | 192400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240508 | 192300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240508 | 192200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 93 | 20240508 | 192100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240508 | 192000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240508 | 191900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240508 | 191800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240508 | 191700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240508 | 191600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240508 | 191500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240508 | 191400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240508 | 191300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240508 | 191200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240508 | 191100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240508 | 191000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240508 | 190900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240508 | 190800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240508 | 190700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240508 | 190600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240508 | 190500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240508 | 190400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240508 | 190300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240508 | 190200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240508 | 190100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240508 | 190000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240508 | 185900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240508 | 185800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240508 | 185700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240508 | 185600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240508 | 185500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240508 | 185400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240508 | 185300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240508 | 185200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 123 | 20240508 | 185100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240508 | 185000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240508 | 184900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240508 | 184800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240508 | 184700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240508 | 184600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240508 | 184500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240508 | 184400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240508 | 184300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240508 | 184200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240508 | 184100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240508 | 184000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240508 | 183900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240508 | 183800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240508 | 183700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240508 | 183600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240508 | 183500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240508 | 183400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240508 | 183300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240508 | 183200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240508 | 183100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240508 | 183000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240508 | 182900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240508 | 182800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240508 | 182700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240508 | 182600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240508 | 182500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240508 | 182400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240508 | 182300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240508 | 182200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 153 | 20240508 | 182100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240508 | 182000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240508 | 181900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240508 | 181800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240508 | 181700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240508 | 181600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240508 | 181500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240508 | 181400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240508 | 181300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240508 | 181200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240508 | 181100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240508 | 181000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240508 | 180900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240508 | 180800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240508 | 180700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240508 | 180600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240508 | 180500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240508 | 180400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240508 | 180300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240508 | 180200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240508 | 180100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240508 | 180000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240508 | 175900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240508 | 175800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240508 | 175700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240508 | 175600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240508 | 175500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240508 | 175400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240508 | 175300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240508 | 175200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 183 | 20240508 | 175100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240508 | 175000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240508 | 174900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240508 | 174800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240508 | 174700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240508 | 174600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240508 | 174500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240508 | 174400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240508 | 174300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240508 | 174200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240508 | 174100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240508 | 174000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240508 | 173900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240508 | 173800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20240508 | 173700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20240508 | 173600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240508 | 173500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240508 | 173400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240508 | 173300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240508 | 173200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240508 | 173100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240508 | 173000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240508 | 172900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20240508 | 172800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20240508 | 172700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20240508 | 172600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20240508 | 172500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20240508 | 172400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 211 | 20240508 | 172300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 212 | 20240508 | 172200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 213 | 20240508 | 172100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 214 | 20240508 | 172000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 215 | 20240508 | 171900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 216 | 20240508 | 171800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 217 | 20240508 | 171700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 218 | 20240508 | 171600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 219 | 20240508 | 171500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 220 | 20240508 | 171400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 221 | 20240508 | 171300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 222 | 20240508 | 171200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 223 | 20240508 | 171100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 224 | 20240508 | 171000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 225 | 20240508 | 170900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 226 | 20240508 | 170800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 227 | 20240508 | 170700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 228 | 20240508 | 170600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 229 | 20240508 | 170500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 230 | 20240508 | 170400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 231 | 20240508 | 170300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 232 | 20240508 | 170200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 233 | 20240508 | 170100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 234 | 20240508 | 170000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 235 | 20240508 | 165900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 236 | 20240508 | 165800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 237 | 20240508 | 165700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 238 | 20240508 | 165600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 239 | 20240508 | 165500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 240 | 20240508 | 165400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 241 | 20240508 | 165300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 242 | 20240508 | 165200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 243 | 20240508 | 165100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 244 | 20240508 | 165000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 245 | 20240508 | 164900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 246 | 20240508 | 164800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 247 | 20240508 | 164700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 248 | 20240508 | 164600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 249 | 20240508 | 164500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 250 | 20240508 | 164400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 251 | 20240508 | 164300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 252 | 20240508 | 164200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 253 | 20240508 | 164100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 254 | 20240508 | 164000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 255 | 20240508 | 163900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 256 | 20240508 | 163800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 257 | 20240508 | 163700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 258 | 20240508 | 163600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 259 | 20240508 | 163500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 260 | 20240508 | 163400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 261 | 20240508 | 163300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 262 | 20240508 | 163200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 263 | 20240508 | 163100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 264 | 20240508 | 163000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 265 | 20240508 | 162900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 266 | 20240508 | 162800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 267 | 20240508 | 162700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 268 | 20240508 | 162600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 269 | 20240508 | 162500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 270 | 20240508 | 162400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 271 | 20240508 | 162300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 272 | 20240508 | 162200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 273 | 20240508 | 162100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 274 | 20240508 | 162000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 275 | 20240508 | 161900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 276 | 20240508 | 161800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 277 | 20240508 | 161700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 278 | 20240508 | 161600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 279 | 20240508 | 161500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 280 | 20240508 | 161400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 281 | 20240508 | 161300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 282 | 20240508 | 161200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 283 | 20240508 | 161100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 284 | 20240508 | 161000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 285 | 20240508 | 160900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 286 | 20240508 | 160800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 287 | 20240508 | 160700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 288 | 20240508 | 160600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 289 | 20240508 | 160500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 290 | 20240508 | 160400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 291 | 20240508 | 160300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 292 | 20240508 | 160200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 293 | 20240508 | 160100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 294 | 20240508 | 160000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 295 | 20240508 | 155900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 296 | 20240508 | 155800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 297 | 20240508 | 155700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 298 | 20240508 | 155600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 299 | 20240508 | 155500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 300 | 20240508 | 155400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 301 | 20240508 | 155300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 302 | 20240508 | 155200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 303 | 20240508 | 155100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 304 | 20240508 | 155000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 305 | 20240508 | 154900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 306 | 20240508 | 154800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 307 | 20240508 | 154700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 308 | 20240508 | 154600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 309 | 20240508 | 154500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 310 | 20240508 | 154400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 311 | 20240508 | 154300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 312 | 20240508 | 154200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 313 | 20240508 | 154100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 314 | 20240508 | 154000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 315 | 20240508 | 153900 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 316 | 20240508 | 153800 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 317 | 20240508 | 153700 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 318 | 20240508 | 153600 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 319 | 20240508 | 153500 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 320 | 20240508 | 153400 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 321 | 20240508 | 153300 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 322 | 20240508 | 153200 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 323 | 20240508 | 153100 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 324 | 20240508 | 153000 | 161988860000 | 259000 | 259000 | 259000 | 259000 | 16132 |
| 325 | 20240508 | 152900 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 326 | 20240508 | 152800 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 327 | 20240508 | 152700 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 328 | 20240508 | 152600 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 329 | 20240508 | 152500 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 330 | 20240508 | 152400 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 331 | 20240508 | 152300 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 332 | 20240508 | 152200 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 333 | 20240508 | 152100 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 334 | 20240508 | 152000 | 157810672000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 335 | 20240508 | 151900 | 157810672000 | 259000 | 259000 | 259500 | 259000 | 3993 |
| 336 | 20240508 | 151800 | 156776133500 | 259500 | 259000 | 259500 | 258500 | 1982 |
| 337 | 20240508 | 151700 | 156262977000 | 259500 | 259500 | 260000 | 259000 | 3722 |
| 338 | 20240508 | 151600 | 155297989500 | 259500 | 260000 | 260000 | 259500 | 1355 |
| 339 | 20240508 | 151500 | 154945796000 | 260000 | 259500 | 260000 | 259500 | 2148 |
| 340 | 20240508 | 151400 | 154387514500 | 259500 | 259500 | 260000 | 259000 | 3161 |
| 341 | 20240508 | 151300 | 153567092000 | 259000 | 259500 | 259500 | 259000 | 382 |
| 342 | 20240508 | 151200 | 153468030000 | 259000 | 259000 | 259500 | 259000 | 963 |
| 343 | 20240508 | 151100 | 153218248000 | 259000 | 259500 | 259500 | 259000 | 1040 |
| 344 | 20240508 | 151000 | 152948870000 | 259000 | 259000 | 259500 | 259000 | 849 |
| 345 | 20240508 | 150900 | 152728793000 | 259000 | 260000 | 260000 | 259000 | 2584 |
| 346 | 20240508 | 150800 | 152058356500 | 259500 | 260500 | 260500 | 259500 | 3066 |
| 347 | 20240508 | 150700 | 151261160500 | 260500 | 260500 | 261000 | 260000 | 2834 |
| 348 | 20240508 | 150600 | 150522862000 | 260500 | 259500 | 260500 | 259000 | 7790 |
| 349 | 20240508 | 150500 | 148498900000 | 259500 | 259000 | 259500 | 258500 | 2834 |
| 350 | 20240508 | 150400 | 147764882500 | 259000 | 259000 | 259000 | 258500 | 2372 |
| 351 | 20240508 | 150300 | 147150706500 | 259000 | 258500 | 259000 | 258500 | 481 |
| 352 | 20240508 | 150200 | 147026189000 | 258500 | 258500 | 259000 | 258500 | 943 |
| 353 | 20240508 | 150100 | 146782012500 | 258500 | 258500 | 259000 | 258500 | 1224 |
| 354 | 20240508 | 150000 | 146465197000 | 259000 | 258500 | 259000 | 258500 | 974 |
| 355 | 20240508 | 145900 | 146213101500 | 258500 | 258500 | 259000 | 258500 | 628 |
| 356 | 20240508 | 145800 | 146050608500 | 258500 | 258000 | 259000 | 258000 | 1151 |
| 357 | 20240508 | 145700 | 145753029500 | 258500 | 258000 | 258500 | 258000 | 195 |
| 358 | 20240508 | 145600 | 145702700500 | 258000 | 259000 | 259000 | 258000 | 2207 |
| 359 | 20240508 | 145500 | 145132352000 | 258500 | 259000 | 259000 | 258500 | 1332 |
| 360 | 20240508 | 145400 | 144787471000 | 258500 | 259500 | 259500 | 258500 | 1375 |
| 361 | 20240508 | 145300 | 144431368500 | 259500 | 259000 | 260000 | 258500 | 3947 |
| 362 | 20240508 | 145200 | 143408005000 | 259000 | 259000 | 259500 | 258500 | 2344 |
| 363 | 20240508 | 145100 | 142801128000 | 259000 | 258500 | 259000 | 258500 | 1193 |
| 364 | 20240508 | 145000 | 142492272500 | 259000 | 258000 | 259000 | 258000 | 1140 |
| 365 | 20240508 | 144900 | 142197480500 | 258500 | 257500 | 258500 | 257500 | 1934 |
| 366 | 20240508 | 144800 | 141698438000 | 257500 | 257500 | 258000 | 257500 | 182 |
| 367 | 20240508 | 144700 | 141651539000 | 257500 | 257500 | 258000 | 257000 | 1399 |
| 368 | 20240508 | 144600 | 141290916000 | 257000 | 257000 | 257500 | 257000 | 817 |
| 369 | 20240508 | 144500 | 141080602000 | 257000 | 257000 | 257500 | 257000 | 291 |
| 370 | 20240508 | 144400 | 141005772500 | 257000 | 257500 | 258000 | 257000 | 1504 |
| 371 | 20240508 | 144300 | 140618554000 | 257500 | 257000 | 257500 | 256500 | 1886 |
| 372 | 20240508 | 144200 | 140133415500 | 256500 | 257000 | 257000 | 256500 | 164 |
| 373 | 20240508 | 144100 | 140091299000 | 257000 | 256500 | 257000 | 256000 | 2567 |
| 374 | 20240508 | 144000 | 139432372500 | 256500 | 257000 | 257500 | 256500 | 1170 |
| 375 | 20240508 | 143900 | 139131735500 | 257500 | 257000 | 257500 | 257000 | 617 |
| 376 | 20240508 | 143800 | 138973019000 | 257000 | 255500 | 257500 | 255500 | 5542 |
| 377 | 20240508 | 143700 | 137551729500 | 256000 | 255500 | 256000 | 255500 | 818 |
| 378 | 20240508 | 143600 | 137342696000 | 255500 | 256000 | 256000 | 255500 | 1918 |
| 379 | 20240508 | 143500 | 136851787500 | 256000 | 256000 | 256500 | 256000 | 424 |
| 380 | 20240508 | 143400 | 136743238000 | 256000 | 256000 | 256500 | 256000 | 403 |
| 381 | 20240508 | 143300 | 136640057000 | 256000 | 256000 | 256500 | 256000 | 361 |
| 382 | 20240508 | 143200 | 136547638000 | 256000 | 256500 | 256500 | 256000 | 1622 |
| 383 | 20240508 | 143100 | 136132391500 | 256500 | 256000 | 256500 | 256000 | 397 |
| 384 | 20240508 | 143000 | 136030733500 | 256000 | 256000 | 256500 | 256000 | 298 |
| 385 | 20240508 | 142900 | 135954385500 | 256000 | 256000 | 256500 | 256000 | 168 |
| 386 | 20240508 | 142800 | 135911353500 | 256500 | 256000 | 256500 | 256000 | 414 |
| 387 | 20240508 | 142700 | 135805254500 | 256000 | 256000 | 256500 | 256000 | 382 |
| 388 | 20240508 | 142600 | 135707388500 | 256000 | 256000 | 256500 | 256000 | 199 |
| 389 | 20240508 | 142500 | 135656421000 | 256000 | 256500 | 256500 | 256000 | 191 |
| 390 | 20240508 | 142400 | 135607501000 | 256000 | 256500 | 256500 | 256000 | 477 |
| 391 | 20240508 | 142300 | 135485268500 | 256000 | 256000 | 256500 | 256000 | 474 |
| 392 | 20240508 | 142200 | 135363819000 | 256500 | 256000 | 256500 | 255500 | 1922 |
| 393 | 20240508 | 142100 | 134871869500 | 256000 | 256000 | 256500 | 255500 | 1740 |
| 394 | 20240508 | 142000 | 134426335500 | 256000 | 256500 | 256500 | 256000 | 395 |
| 395 | 20240508 | 141900 | 134325190500 | 256000 | 256000 | 256500 | 256000 | 488 |
| 396 | 20240508 | 141800 | 134200250500 | 256000 | 256000 | 256500 | 256000 | 536 |
| 397 | 20240508 | 141700 | 134062990500 | 256000 | 256500 | 257000 | 256000 | 1662 |
| 398 | 20240508 | 141600 | 133636700000 | 257000 | 256500 | 257000 | 256500 | 329 |
| 399 | 20240508 | 141500 | 133552300500 | 256500 | 256500 | 257000 | 256500 | 209 |
| 400 | 20240508 | 141400 | 133498673500 | 257000 | 256500 | 257000 | 256500 | 491 |
| 401 | 20240508 | 141300 | 133372565500 | 257000 | 256500 | 257000 | 256500 | 323 |
| 402 | 20240508 | 141200 | 133289624500 | 257000 | 257000 | 257000 | 256500 | 905 |
| 403 | 20240508 | 141100 | 133057106500 | 256500 | 256500 | 257000 | 256500 | 253 |
| 404 | 20240508 | 141000 | 132992146500 | 256500 | 256500 | 257000 | 256500 | 329 |
| 405 | 20240508 | 140900 | 132907739000 | 256500 | 256500 | 257000 | 256500 | 272 |
| 406 | 20240508 | 140800 | 132837931000 | 257000 | 256000 | 257000 | 256000 | 2048 |
| 407 | 20240508 | 140700 | 132312810000 | 256000 | 256500 | 257000 | 256000 | 791 |
| 408 | 20240508 | 140600 | 132110139500 | 256500 | 257000 | 257500 | 256500 | 3572 |
| 409 | 20240508 | 140500 | 131193022500 | 257000 | 257000 | 257500 | 257000 | 738 |
| 410 | 20240508 | 140400 | 131003344500 | 257000 | 257500 | 258000 | 257000 | 1189 |
| 411 | 20240508 | 140300 | 130697264500 | 257500 | 258000 | 258000 | 257500 | 962 |
| 412 | 20240508 | 140200 | 130449534000 | 257500 | 257500 | 258000 | 257500 | 852 |
| 413 | 20240508 | 140100 | 130230131500 | 257500 | 258000 | 258500 | 257500 | 2982 |
| 414 | 20240508 | 140000 | 129461162000 | 258000 | 258000 | 258500 | 258000 | 182 |
| 415 | 20240508 | 135900 | 129414199500 | 258000 | 258000 | 258500 | 258000 | 202 |
| 416 | 20240508 | 135800 | 129362064500 | 258000 | 258500 | 258500 | 258000 | 126 |
| 417 | 20240508 | 135700 | 129329517000 | 258500 | 258000 | 258500 | 258000 | 397 |
| 418 | 20240508 | 135600 | 129226930000 | 258000 | 258000 | 258500 | 258000 | 496 |
| 419 | 20240508 | 135500 | 129098804500 | 258000 | 258000 | 258500 | 258000 | 897 |
| 420 | 20240508 | 135400 | 128867268500 | 258500 | 258000 | 258500 | 258000 | 374 |
| 421 | 20240508 | 135300 | 128770767000 | 258000 | 258000 | 258500 | 257500 | 914 |
| 422 | 20240508 | 135200 | 128535170000 | 258500 | 258000 | 258500 | 257500 | 1603 |
| 423 | 20240508 | 135100 | 128121570000 | 258000 | 257500 | 258000 | 257500 | 468 |
| 424 | 20240508 | 135000 | 128001005500 | 257500 | 258000 | 258500 | 257500 | 2245 |
| 425 | 20240508 | 134900 | 127421831500 | 258500 | 258000 | 258500 | 258000 | 338 |
| 426 | 20240508 | 134800 | 127334577000 | 258000 | 258000 | 258500 | 258000 | 191 |
| 427 | 20240508 | 134700 | 127285286500 | 258000 | 258500 | 259000 | 258000 | 3992 |
| 428 | 20240508 | 134600 | 126254005500 | 258500 | 259000 | 259000 | 258500 | 255 |
| 429 | 20240508 | 134500 | 126188081000 | 259000 | 258500 | 259000 | 258500 | 268 |
| 430 | 20240508 | 134400 | 126118712500 | 258500 | 259500 | 259500 | 258500 | 1905 |
| 431 | 20240508 | 134300 | 125625268500 | 259500 | 259000 | 259500 | 258500 | 740 |
| 432 | 20240508 | 134200 | 125433649000 | 259000 | 259000 | 259500 | 258500 | 784 |
| 433 | 20240508 | 134100 | 125230622500 | 258500 | 258500 | 259000 | 258500 | 152 |
| 434 | 20240508 | 134000 | 125191304500 | 259000 | 258000 | 259000 | 257500 | 1951 |
| 435 | 20240508 | 133900 | 124687432500 | 257500 | 257500 | 258000 | 257500 | 463 |
| 436 | 20240508 | 133800 | 124568023000 | 257500 | 257500 | 258000 | 257500 | 126 |
| 437 | 20240508 | 133700 | 124535556500 | 257500 | 258000 | 258000 | 257500 | 428 |
| 438 | 20240508 | 133600 | 124425343500 | 258000 | 257500 | 258000 | 257500 | 296 |
| 439 | 20240508 | 133500 | 124349082500 | 258000 | 257500 | 258000 | 257500 | 115 |
| 440 | 20240508 | 133400 | 124319450000 | 257500 | 257500 | 258000 | 257500 | 287 |
| 441 | 20240508 | 133300 | 124245507500 | 257500 | 258000 | 258500 | 257500 | 707 |
| 442 | 20240508 | 133200 | 124063163500 | 258000 | 258000 | 258500 | 258000 | 728 |
| 443 | 20240508 | 133100 | 123875295000 | 258500 | 258000 | 258500 | 258000 | 175 |
| 444 | 20240508 | 133000 | 123830120500 | 258500 | 258500 | 258500 | 258000 | 131 |
| 445 | 20240508 | 132900 | 123796306000 | 258000 | 258500 | 259500 | 258000 | 4002 |
| 446 | 20240508 | 132800 | 122760936500 | 258500 | 257500 | 259000 | 257500 | 2889 |
| 447 | 20240508 | 132700 | 122013878000 | 258000 | 256500 | 258000 | 256000 | 2831 |
| 448 | 20240508 | 132600 | 121285713500 | 256000 | 256000 | 256500 | 256000 | 240 |
| 449 | 20240508 | 132500 | 121224269000 | 256000 | 256500 | 256500 | 256000 | 2345 |
| 450 | 20240508 | 132400 | 120623914000 | 256000 | 257000 | 257000 | 256000 | 920 |
| 451 | 20240508 | 132300 | 120387708500 | 257000 | 257000 | 258000 | 257000 | 347 |
| 452 | 20240508 | 132200 | 120298385500 | 257000 | 257000 | 257500 | 256000 | 4858 |
| 453 | 20240508 | 132100 | 119050690000 | 257500 | 258500 | 259000 | 257500 | 3246 |
| 454 | 20240508 | 132000 | 118212938500 | 258500 | 258500 | 259000 | 258500 | 186 |
| 455 | 20240508 | 131900 | 118164817500 | 258500 | 258500 | 259000 | 258500 | 181 |
| 456 | 20240508 | 131800 | 118118010500 | 258500 | 259000 | 259000 | 258500 | 308 |
| 457 | 20240508 | 131700 | 118038387000 | 258500 | 258500 | 259000 | 258500 | 373 |
| 458 | 20240508 | 131600 | 117941877500 | 258500 | 258000 | 259000 | 258000 | 1520 |
| 459 | 20240508 | 131500 | 117549299000 | 258000 | 258500 | 259000 | 258000 | 1611 |
| 460 | 20240508 | 131400 | 117132721500 | 258500 | 259000 | 259000 | 258500 | 724 |
| 461 | 20240508 | 131300 | 116945437500 | 258500 | 259000 | 259500 | 258500 | 1765 |
| 462 | 20240508 | 131200 | 116488390000 | 259000 | 260500 | 261000 | 259000 | 5011 |
| 463 | 20240508 | 131100 | 115187524500 | 260000 | 261000 | 261500 | 260000 | 1781 |
| 464 | 20240508 | 131000 | 114723276500 | 261000 | 261000 | 261500 | 260500 | 2255 |
| 465 | 20240508 | 130900 | 114134605000 | 261000 | 261000 | 261500 | 260500 | 1888 |
| 466 | 20240508 | 130800 | 113641876000 | 260500 | 260500 | 261000 | 260500 | 771 |
| 467 | 20240508 | 130700 | 113440838500 | 260500 | 259500 | 261000 | 259500 | 2061 |
| 468 | 20240508 | 130600 | 112904839500 | 260000 | 259500 | 260000 | 259500 | 1099 |
| 469 | 20240508 | 130500 | 112619614000 | 259500 | 260000 | 260500 | 259500 | 1076 |
| 470 | 20240508 | 130400 | 112339767500 | 260000 | 261000 | 261000 | 259500 | 2298 |
| 471 | 20240508 | 130300 | 111741749000 | 260500 | 260500 | 261000 | 260000 | 1688 |
| 472 | 20240508 | 130200 | 111302092500 | 260500 | 261500 | 261500 | 260500 | 2992 |
| 473 | 20240508 | 130100 | 110521742000 | 261500 | 262000 | 262500 | 260500 | 7370 |
| 474 | 20240508 | 130000 | 108594195000 | 262500 | 259500 | 262500 | 259000 | 35658 |
| 475 | 20240508 | 125900 | 99301100000 | 259500 | 259500 | 259500 | 259000 | 1976 |
| 476 | 20240508 | 125800 | 98788503500 | 259500 | 258500 | 259500 | 258500 | 5982 |
| 477 | 20240508 | 125700 | 97238498000 | 259000 | 257000 | 259000 | 257000 | 11156 |
| 478 | 20240508 | 125600 | 94359922000 | 257500 | 257000 | 257500 | 257000 | 229 |
| 479 | 20240508 | 125500 | 94301056000 | 257000 | 255500 | 257500 | 255500 | 2833 |
| 480 | 20240508 | 125400 | 93574009500 | 255500 | 255500 | 256000 | 255500 | 336 |
| 481 | 20240508 | 125300 | 93488149500 | 255500 | 256000 | 256000 | 255000 | 1469 |
| 482 | 20240508 | 125200 | 93112873500 | 255500 | 255500 | 256000 | 255500 | 237 |
| 483 | 20240508 | 125100 | 93052294000 | 256000 | 255500 | 256000 | 255500 | 565 |
| 484 | 20240508 | 125000 | 92907931500 | 255500 | 256500 | 257000 | 255500 | 2334 |
| 485 | 20240508 | 124900 | 92309759000 | 256500 | 257000 | 257500 | 256500 | 689 |
| 486 | 20240508 | 124800 | 92132707500 | 257000 | 257000 | 257500 | 256500 | 1073 |
| 487 | 20240508 | 124700 | 91856942500 | 257000 | 257000 | 257500 | 257000 | 600 |
| 488 | 20240508 | 124600 | 91702731000 | 257000 | 257000 | 257500 | 257000 | 410 |
| 489 | 20240508 | 124500 | 91597340500 | 257000 | 257500 | 257500 | 257000 | 790 |
| 490 | 20240508 | 124400 | 91394271000 | 257500 | 256500 | 257500 | 256500 | 1061 |
| 491 | 20240508 | 124300 | 91121626500 | 256500 | 257500 | 257500 | 256500 | 1935 |
| 492 | 20240508 | 124200 | 90624324500 | 257500 | 257000 | 257500 | 257000 | 476 |
| 493 | 20240508 | 124100 | 90501973500 | 257000 | 257000 | 257500 | 257000 | 405 |
| 494 | 20240508 | 124000 | 90397873500 | 257000 | 257000 | 257500 | 257000 | 623 |
| 495 | 20240508 | 123900 | 90237742500 | 257500 | 257000 | 257500 | 257000 | 217 |
| 496 | 20240508 | 123800 | 90181953500 | 257500 | 257000 | 257500 | 257000 | 533 |
| 497 | 20240508 | 123700 | 90044870500 | 257000 | 257000 | 257500 | 256500 | 559 |
| 498 | 20240508 | 123600 | 89901200500 | 256500 | 257000 | 257000 | 256500 | 289 |
| 499 | 20240508 | 123500 | 89827010000 | 256500 | 256500 | 257000 | 256000 | 591 |
| 500 | 20240508 | 123400 | 89675454500 | 256500 | 256000 | 256500 | 256000 | 684 |
| 501 | 20240508 | 123300 | 89500309000 | 256500 | 256500 | 257000 | 256000 | 700 |
| 502 | 20240508 | 123200 | 89320819000 | 256500 | 257000 | 257500 | 256500 | 1085 |
| 503 | 20240508 | 123100 | 89042195000 | 257000 | 258000 | 258000 | 257000 | 2034 |
| 504 | 20240508 | 123000 | 88518577500 | 258000 | 258000 | 258000 | 257500 | 410 |
| 505 | 20240508 | 122900 | 88412953500 | 257500 | 257500 | 258000 | 257500 | 648 |
| 506 | 20240508 | 122800 | 88246020500 | 257500 | 258000 | 258000 | 257500 | 1093 |
| 507 | 20240508 | 122700 | 87964465500 | 258000 | 257500 | 258000 | 257500 | 393 |
| 508 | 20240508 | 122600 | 87863098000 | 258000 | 257500 | 258000 | 257500 | 278 |
| 509 | 20240508 | 122500 | 87791412500 | 258000 | 257000 | 258000 | 257000 | 1469 |
| 510 | 20240508 | 122400 | 87412816500 | 257500 | 257000 | 257500 | 257000 | 225 |
| 511 | 20240508 | 122300 | 87354987000 | 257000 | 257000 | 257500 | 256500 | 804 |
| 512 | 20240508 | 122200 | 87148363500 | 257000 | 257000 | 257500 | 257000 | 515 |
| 513 | 20240508 | 122100 | 87015993500 | 257000 | 257500 | 257500 | 257000 | 1613 |
| 514 | 20240508 | 122000 | 86600686500 | 257500 | 258000 | 258500 | 257500 | 1361 |
| 515 | 20240508 | 121900 | 86249569000 | 258000 | 258500 | 258500 | 258000 | 1552 |
| 516 | 20240508 | 121800 | 85849058000 | 258500 | 258000 | 258500 | 258000 | 797 |
| 517 | 20240508 | 121700 | 85643162000 | 258500 | 258500 | 258500 | 258000 | 469 |
| 518 | 20240508 | 121600 | 85521999500 | 258500 | 257000 | 258500 | 256500 | 8606 |
| 519 | 20240508 | 121500 | 83304027000 | 256500 | 257000 | 257000 | 256500 | 670 |
| 520 | 20240508 | 121400 | 83132137500 | 256500 | 256500 | 257000 | 256500 | 440 |
| 521 | 20240508 | 121300 | 83019261000 | 256500 | 256500 | 257000 | 256500 | 398 |
| 522 | 20240508 | 121200 | 82917153000 | 256500 | 255000 | 257000 | 255000 | 2718 |
| 523 | 20240508 | 121100 | 82221799500 | 255000 | 255000 | 255500 | 254500 | 311 |
| 524 | 20240508 | 121000 | 82142483500 | 255000 | 255000 | 255500 | 255000 | 428 |
| 525 | 20240508 | 120900 | 82033341000 | 255000 | 255000 | 255500 | 255000 | 716 |
| 526 | 20240508 | 120800 | 81850760000 | 255000 | 255500 | 255500 | 255000 | 207 |
| 527 | 20240508 | 120700 | 81797959000 | 255500 | 255500 | 256000 | 255000 | 541 |
| 528 | 20240508 | 120600 | 81659883500 | 255500 | 256000 | 256000 | 255500 | 1322 |
| 529 | 20240508 | 120500 | 81321674500 | 256000 | 257000 | 257000 | 256000 | 2483 |
| 530 | 20240508 | 120400 | 80684794000 | 257000 | 257000 | 257000 | 256500 | 338 |
| 531 | 20240508 | 120300 | 80598047000 | 257000 | 257000 | 257500 | 256500 | 391 |
| 532 | 20240508 | 120200 | 80497515500 | 257000 | 257000 | 257500 | 256500 | 1002 |
| 533 | 20240508 | 120100 | 80240128500 | 257000 | 257000 | 257000 | 256500 | 614 |
| 534 | 20240508 | 120000 | 80082357000 | 257000 | 257000 | 257000 | 256500 | 1785 |
| 535 | 20240508 | 115900 | 79623707000 | 257000 | 256500 | 257000 | 256500 | 1361 |
| 536 | 20240508 | 115800 | 79273980000 | 256500 | 257000 | 257000 | 256500 | 572 |
| 537 | 20240508 | 115700 | 79127021500 | 257000 | 256500 | 257000 | 256500 | 687 |
| 538 | 20240508 | 115600 | 78950774500 | 256500 | 256500 | 257000 | 256500 | 145 |
| 539 | 20240508 | 115500 | 78913538000 | 256500 | 255500 | 257000 | 255500 | 2405 |
| 540 | 20240508 | 115400 | 78297173000 | 255500 | 255500 | 256000 | 255500 | 198 |
| 541 | 20240508 | 115300 | 78246563500 | 255500 | 256000 | 256000 | 255500 | 638 |
| 542 | 20240508 | 115200 | 78083343500 | 255500 | 256000 | 256000 | 255500 | 523 |
| 543 | 20240508 | 115100 | 77949712500 | 256000 | 256000 | 256000 | 255500 | 299 |
| 544 | 20240508 | 115000 | 77873241500 | 255500 | 256500 | 256500 | 255500 | 4169 |
| 545 | 20240508 | 114900 | 76805066000 | 257000 | 257000 | 257000 | 256500 | 708 |
| 546 | 20240508 | 114800 | 76623202500 | 257000 | 256500 | 257000 | 256500 | 550 |
| 547 | 20240508 | 114700 | 76482019000 | 256500 | 256500 | 256500 | 256000 | 1209 |
| 548 | 20240508 | 114600 | 76171929000 | 256500 | 256500 | 256500 | 256000 | 901 |
| 549 | 20240508 | 114500 | 75940871000 | 256000 | 254500 | 256500 | 254500 | 7861 |
| 550 | 20240508 | 114400 | 73933824500 | 255000 | 255000 | 255000 | 254500 | 376 |
| 551 | 20240508 | 114300 | 73838004000 | 255000 | 254500 | 255000 | 254500 | 329 |
| 552 | 20240508 | 114200 | 73754187500 | 255000 | 254500 | 255000 | 254500 | 444 |
| 553 | 20240508 | 114100 | 73640997000 | 255000 | 254500 | 255000 | 254500 | 371 |
| 554 | 20240508 | 114000 | 73546442500 | 254500 | 254000 | 255000 | 254000 | 5617 |
| 555 | 20240508 | 113900 | 72116829500 | 254000 | 254000 | 254500 | 254000 | 4494 |
| 556 | 20240508 | 113800 | 70975114000 | 253500 | 253500 | 254000 | 253000 | 487 |
| 557 | 20240508 | 113700 | 70851637500 | 253500 | 253500 | 254000 | 253500 | 1477 |
| 558 | 20240508 | 113600 | 70477187000 | 253500 | 254000 | 254000 | 253500 | 302 |
| 559 | 20240508 | 113500 | 70400602500 | 253500 | 254000 | 254000 | 253500 | 243 |
| 560 | 20240508 | 113400 | 70338966500 | 253500 | 253500 | 254000 | 253500 | 395 |
| 561 | 20240508 | 113300 | 70238736500 | 254000 | 254000 | 254000 | 253500 | 257 |
| 562 | 20240508 | 113200 | 70173542500 | 253500 | 254000 | 254500 | 253500 | 2798 |
| 563 | 20240508 | 113100 | 69462891500 | 254000 | 254000 | 254500 | 254000 | 265 |
| 564 | 20240508 | 113000 | 69395487500 | 254500 | 254000 | 254500 | 254000 | 285 |
| 565 | 20240508 | 112900 | 69323025500 | 254500 | 254000 | 254500 | 253500 | 1069 |
| 566 | 20240508 | 112800 | 69051460000 | 254000 | 253500 | 254000 | 253500 | 620 |
| 567 | 20240508 | 112700 | 68894007500 | 253500 | 254000 | 254000 | 253500 | 182 |
| 568 | 20240508 | 112600 | 68847827500 | 253500 | 253500 | 254000 | 253500 | 107 |
| 569 | 20240508 | 112500 | 68820688500 | 253500 | 254000 | 254000 | 253500 | 467 |
| 570 | 20240508 | 112400 | 68702266500 | 254000 | 254000 | 254000 | 253500 | 227 |
| 571 | 20240508 | 112300 | 68644650000 | 254000 | 254000 | 254000 | 253500 | 911 |
| 572 | 20240508 | 112200 | 68413273500 | 254000 | 253500 | 254500 | 253000 | 5704 |
| 573 | 20240508 | 112100 | 66965635000 | 253500 | 253500 | 253500 | 253000 | 889 |
| 574 | 20240508 | 112000 | 66740654000 | 253500 | 253000 | 253500 | 253000 | 214 |
| 575 | 20240508 | 111900 | 66686469500 | 253000 | 253000 | 253500 | 253000 | 227 |
| 576 | 20240508 | 111800 | 66629013000 | 253000 | 253000 | 253500 | 253000 | 343 |
| 577 | 20240508 | 111700 | 66542218000 | 253000 | 253500 | 253500 | 253000 | 247 |
| 578 | 20240508 | 111600 | 66479651000 | 253000 | 253000 | 253500 | 253000 | 350 |
| 579 | 20240508 | 111500 | 66391088000 | 253500 | 253000 | 253500 | 253000 | 483 |
| 580 | 20240508 | 111400 | 66268869500 | 253000 | 253000 | 253500 | 252500 | 460 |
| 581 | 20240508 | 111300 | 66152496500 | 253000 | 252000 | 253500 | 252000 | 1691 |
| 582 | 20240508 | 111200 | 65725098000 | 252000 | 252000 | 252500 | 252000 | 173 |
| 583 | 20240508 | 111100 | 65681480500 | 252500 | 252000 | 252500 | 252000 | 136 |
| 584 | 20240508 | 111000 | 65647157000 | 252000 | 252500 | 252500 | 252000 | 821 |
| 585 | 20240508 | 110900 | 65440163000 | 252500 | 253000 | 253500 | 252500 | 2923 |
| 586 | 20240508 | 110800 | 64700819500 | 253500 | 253500 | 253500 | 253000 | 449 |
| 587 | 20240508 | 110700 | 64587156000 | 253000 | 253500 | 253500 | 253000 | 204 |
| 588 | 20240508 | 110600 | 64535500000 | 253500 | 253500 | 253500 | 253000 | 275 |
| 589 | 20240508 | 110500 | 64465859500 | 253000 | 253000 | 253500 | 252500 | 230 |
| 590 | 20240508 | 110400 | 64407642500 | 253000 | 253000 | 253500 | 252500 | 624 |
| 591 | 20240508 | 110300 | 64249766000 | 253500 | 252500 | 253500 | 252500 | 1206 |
| 592 | 20240508 | 110200 | 63944707000 | 252500 | 252000 | 253000 | 251500 | 1446 |
| 593 | 20240508 | 110100 | 63579934500 | 251500 | 252000 | 252000 | 251500 | 155 |
| 594 | 20240508 | 110000 | 63540913000 | 252000 | 252000 | 252000 | 251500 | 116 |
| 595 | 20240508 | 105900 | 63511723500 | 251500 | 251500 | 252000 | 251500 | 147 |
| 596 | 20240508 | 105800 | 63474715000 | 251500 | 251500 | 252000 | 251000 | 1289 |
| 597 | 20240508 | 105700 | 63150531500 | 251500 | 252000 | 252500 | 251500 | 428 |
| 598 | 20240508 | 105600 | 63042796500 | 252000 | 252000 | 252500 | 252000 | 472 |
| 599 | 20240508 | 105500 | 62923819000 | 252000 | 251500 | 252000 | 251500 | 792 |
| 600 | 20240508 | 105400 | 62724243500 | 251500 | 251500 | 252000 | 251500 | 191 |
| 601 | 20240508 | 105300 | 62676186000 | 251500 | 251500 | 252000 | 251500 | 133 |
| 602 | 20240508 | 105200 | 62642692000 | 251500 | 252000 | 252000 | 251500 | 349 |
| 603 | 20240508 | 105100 | 62554756500 | 252000 | 252000 | 252500 | 251500 | 487 |
| 604 | 20240508 | 105000 | 62432057000 | 252000 | 252000 | 252500 | 252000 | 904 |
| 605 | 20240508 | 104900 | 62204198500 | 252500 | 252000 | 252500 | 252000 | 308 |
| 606 | 20240508 | 104800 | 62126472500 | 252500 | 253000 | 253000 | 252000 | 3294 |
| 607 | 20240508 | 104700 | 61293932000 | 253000 | 253000 | 253500 | 252500 | 2329 |
| 608 | 20240508 | 104600 | 60704792000 | 252500 | 252000 | 253000 | 252000 | 2055 |
| 609 | 20240508 | 104500 | 60185485500 | 252000 | 251500 | 252500 | 251500 | 1197 |
| 610 | 20240508 | 104400 | 59883805000 | 252000 | 251500 | 252000 | 251500 | 129 |
| 611 | 20240508 | 104300 | 59851328500 | 251500 | 251500 | 252000 | 251500 | 220 |
| 612 | 20240508 | 104200 | 59795958000 | 251500 | 251000 | 252000 | 251000 | 610 |
| 613 | 20240508 | 104100 | 59642503000 | 251500 | 251000 | 251500 | 250500 | 1161 |
| 614 | 20240508 | 104000 | 59350948000 | 251000 | 250500 | 251000 | 250500 | 75 |
| 615 | 20240508 | 103900 | 59332149000 | 250500 | 250500 | 251000 | 250500 | 190 |
| 616 | 20240508 | 103800 | 59284486000 | 250500 | 250500 | 251000 | 250500 | 187 |
| 617 | 20240508 | 103700 | 59237596000 | 250500 | 250500 | 251000 | 250500 | 210 |
| 618 | 20240508 | 103600 | 59184907000 | 251000 | 251500 | 251500 | 250500 | 441 |
| 619 | 20240508 | 103500 | 59074294000 | 251000 | 250500 | 251500 | 250500 | 577 |
| 620 | 20240508 | 103400 | 58929466500 | 251000 | 251000 | 251000 | 250500 | 429 |
| 621 | 20240508 | 103300 | 58821804500 | 250500 | 250500 | 251000 | 250500 | 242 |
| 622 | 20240508 | 103200 | 58761126500 | 250500 | 250500 | 251000 | 250500 | 677 |
| 623 | 20240508 | 103100 | 58591461000 | 250500 | 251000 | 251000 | 250500 | 598 |
| 624 | 20240508 | 103000 | 58441489500 | 250500 | 250500 | 251500 | 250500 | 680 |
| 625 | 20240508 | 102900 | 58270855500 | 250500 | 250500 | 251000 | 250500 | 1046 |
| 626 | 20240508 | 102800 | 58008375000 | 250500 | 250000 | 251000 | 249500 | 1044 |
| 627 | 20240508 | 102700 | 57746956500 | 250000 | 248500 | 250500 | 248500 | 2291 |
| 628 | 20240508 | 102600 | 57175334000 | 248500 | 248000 | 249000 | 248000 | 2437 |
| 629 | 20240508 | 102500 | 56569656000 | 248000 | 248000 | 248500 | 248000 | 280 |
| 630 | 20240508 | 102400 | 56500184000 | 248000 | 248500 | 248500 | 248000 | 154 |
| 631 | 20240508 | 102300 | 56461960000 | 248500 | 248500 | 248500 | 248000 | 226 |
| 632 | 20240508 | 102200 | 56405848000 | 248000 | 248000 | 248500 | 248000 | 418 |
| 633 | 20240508 | 102100 | 56302155500 | 248000 | 248000 | 248500 | 248000 | 229 |
| 634 | 20240508 | 102000 | 56245331500 | 248000 | 248500 | 248500 | 248000 | 500 |
| 635 | 20240508 | 101900 | 56121150000 | 248500 | 249000 | 249000 | 248000 | 937 |
| 636 | 20240508 | 101800 | 55888331000 | 248500 | 249000 | 249000 | 248500 | 542 |
| 637 | 20240508 | 101700 | 55753558500 | 249000 | 249000 | 249500 | 248500 | 580 |
| 638 | 20240508 | 101600 | 55609125500 | 249000 | 248000 | 249500 | 248000 | 1475 |
| 639 | 20240508 | 101500 | 55242174500 | 248000 | 248000 | 248500 | 247500 | 330 |
| 640 | 20240508 | 101400 | 55160391000 | 247500 | 248000 | 248000 | 247500 | 705 |
| 641 | 20240508 | 101300 | 54985652000 | 248000 | 246500 | 248500 | 246500 | 2609 |
| 642 | 20240508 | 101200 | 54340838000 | 246500 | 246500 | 247000 | 246500 | 1549 |
| 643 | 20240508 | 101100 | 53958975500 | 246500 | 247000 | 247500 | 246500 | 821 |
| 644 | 20240508 | 101000 | 53756335000 | 247000 | 247000 | 247500 | 247000 | 1484 |
| 645 | 20240508 | 100900 | 53389635000 | 247500 | 247500 | 247500 | 247000 | 629 |
| 646 | 20240508 | 100800 | 53234145500 | 247500 | 247500 | 247500 | 247000 | 753 |
| 647 | 20240508 | 100700 | 53047922000 | 247500 | 248500 | 248500 | 247000 | 2647 |
| 648 | 20240508 | 100600 | 52392541000 | 248500 | 248500 | 249000 | 248000 | 646 |
| 649 | 20240508 | 100500 | 52232165500 | 248500 | 249000 | 249000 | 248000 | 950 |
| 650 | 20240508 | 100400 | 51996084500 | 248500 | 249000 | 249000 | 248500 | 891 |
| 651 | 20240508 | 100300 | 51774288000 | 249000 | 247000 | 249000 | 247000 | 2564 |
| 652 | 20240508 | 100200 | 51138670000 | 247000 | 247500 | 248000 | 247000 | 1879 |
| 653 | 20240508 | 100100 | 50674321500 | 248000 | 248000 | 248500 | 247000 | 4108 |
| 654 | 20240508 | 100000 | 49656380500 | 248000 | 248500 | 248500 | 248000 | 456 |
| 655 | 20240508 | 095900 | 49543259000 | 248500 | 248500 | 249000 | 248000 | 1453 |
| 656 | 20240508 | 095800 | 49182168500 | 248500 | 250000 | 250000 | 248500 | 3322 |
| 657 | 20240508 | 095700 | 48354096500 | 250000 | 250000 | 250500 | 250000 | 616 |
| 658 | 20240508 | 095600 | 48200079000 | 250000 | 250500 | 250500 | 250000 | 370 |
| 659 | 20240508 | 095500 | 48107497000 | 250500 | 250000 | 251000 | 250000 | 714 |
| 660 | 20240508 | 095400 | 47928920500 | 250000 | 250500 | 251000 | 250000 | 1347 |
| 661 | 20240508 | 095300 | 47591961500 | 250500 | 251500 | 251500 | 250000 | 1731 |
| 662 | 20240508 | 095200 | 47157403500 | 251500 | 252000 | 252500 | 251500 | 960 |
| 663 | 20240508 | 095100 | 46915403000 | 252500 | 253000 | 253000 | 252000 | 980 |
| 664 | 20240508 | 095000 | 46668073500 | 253000 | 253500 | 253500 | 252000 | 2498 |
| 665 | 20240508 | 094900 | 46037134500 | 253500 | 252000 | 253500 | 251500 | 1655 |
| 666 | 20240508 | 094800 | 45619032500 | 252000 | 252000 | 253500 | 251500 | 2824 |
| 667 | 20240508 | 094700 | 44906190000 | 251500 | 251000 | 252000 | 251000 | 1108 |
| 668 | 20240508 | 094600 | 44627668000 | 251500 | 251000 | 251500 | 250500 | 1776 |
| 669 | 20240508 | 094500 | 44181748500 | 250500 | 251000 | 251500 | 249500 | 5314 |
| 670 | 20240508 | 094400 | 42852139500 | 251000 | 251000 | 252000 | 251000 | 2001 |
| 671 | 20240508 | 094300 | 42349463500 | 251000 | 252500 | 253000 | 251000 | 2088 |
| 672 | 20240508 | 094200 | 41822837500 | 253000 | 251500 | 253500 | 251000 | 2084 |
| 673 | 20240508 | 094100 | 41296322000 | 251000 | 251000 | 251500 | 250500 | 2824 |
| 674 | 20240508 | 094000 | 40587210500 | 251000 | 253000 | 253000 | 251000 | 5607 |
| 675 | 20240508 | 093900 | 39174278500 | 252500 | 253000 | 253500 | 252500 | 993 |
| 676 | 20240508 | 093800 | 38923033000 | 253000 | 253000 | 253500 | 252000 | 1579 |
| 677 | 20240508 | 093700 | 38523718500 | 252500 | 253000 | 253500 | 251500 | 6060 |
| 678 | 20240508 | 093600 | 36994121500 | 253000 | 253500 | 254000 | 253000 | 1779 |
| 679 | 20240508 | 093500 | 36543528500 | 253500 | 254500 | 254500 | 253500 | 3008 |
| 680 | 20240508 | 093400 | 35780079000 | 254500 | 255000 | 255500 | 254000 | 2701 |
| 681 | 20240508 | 093300 | 35092638500 | 255000 | 255500 | 255500 | 255000 | 2269 |
| 682 | 20240508 | 093200 | 34513603000 | 255500 | 256500 | 257000 | 255000 | 4122 |
| 683 | 20240508 | 093100 | 33457882500 | 256500 | 259000 | 259000 | 255500 | 6487 |
| 684 | 20240508 | 093000 | 31783508000 | 259000 | 258500 | 259000 | 258000 | 5115 |
| 685 | 20240508 | 092900 | 30459953500 | 258500 | 257500 | 258500 | 257000 | 3996 |
| 686 | 20240508 | 092800 | 29429033000 | 257000 | 256500 | 257500 | 256500 | 2202 |
| 687 | 20240508 | 092700 | 28863184500 | 257000 | 256000 | 257000 | 256000 | 1978 |
| 688 | 20240508 | 092600 | 28355381500 | 256000 | 256500 | 257000 | 255500 | 3712 |
| 689 | 20240508 | 092500 | 27404257000 | 256500 | 258500 | 258500 | 256000 | 3753 |
| 690 | 20240508 | 092400 | 26440880000 | 257500 | 257000 | 258500 | 256500 | 8913 |
| 691 | 20240508 | 092300 | 24142934500 | 257000 | 255000 | 257000 | 255000 | 7483 |
| 692 | 20240508 | 092200 | 22225250500 | 255500 | 255500 | 255500 | 255000 | 1474 |
| 693 | 20240508 | 092100 | 21848840000 | 255500 | 253500 | 255500 | 253500 | 7076 |
| 694 | 20240508 | 092000 | 20045752500 | 254000 | 253500 | 254000 | 253000 | 1713 |
| 695 | 20240508 | 091900 | 19611372000 | 254000 | 255000 | 255000 | 253500 | 2275 |
| 696 | 20240508 | 091800 | 19033356500 | 254500 | 255000 | 255000 | 254000 | 3513 |
| 697 | 20240508 | 091700 | 18139095000 | 255000 | 254000 | 255500 | 254000 | 5365 |
| 698 | 20240508 | 091600 | 16772140500 | 254500 | 254000 | 254500 | 253500 | 2505 |
| 699 | 20240508 | 091500 | 16135687500 | 253500 | 253500 | 254000 | 253000 | 1599 |
| 700 | 20240508 | 091400 | 15730326500 | 253000 | 254500 | 254500 | 252000 | 5001 |
| 701 | 20240508 | 091300 | 14461351500 | 254000 | 252500 | 254500 | 252500 | 5771 |
| 702 | 20240508 | 091200 | 12998763500 | 253000 | 253500 | 253500 | 252500 | 3492 |
| 703 | 20240508 | 091100 | 12115773500 | 253500 | 251500 | 253500 | 251500 | 2683 |
| 704 | 20240508 | 091000 | 11438453500 | 251500 | 251000 | 252000 | 251000 | 1437 |
| 705 | 20240508 | 090900 | 11077147500 | 251500 | 251500 | 251500 | 251000 | 2023 |
| 706 | 20240508 | 090800 | 10568579000 | 251500 | 251500 | 252500 | 250500 | 6984 |
| 707 | 20240508 | 090700 | 8811210000 | 251500 | 250000 | 251500 | 249500 | 3625 |
| 708 | 20240508 | 090600 | 7903275500 | 250000 | 249000 | 250000 | 248000 | 2575 |
| 709 | 20240508 | 090500 | 7261536500 | 249000 | 246000 | 249500 | 246000 | 3634 |
| 710 | 20240508 | 090400 | 6363728000 | 246000 | 247000 | 247000 | 245500 | 5111 |
| 711 | 20240508 | 090300 | 5105491500 | 247000 | 247000 | 247500 | 246500 | 2299 |
| 712 | 20240508 | 090200 | 4538052500 | 247000 | 247500 | 248500 | 246000 | 4860 |
| 713 | 20240508 | 090100 | 3337186000 | 248000 | 249000 | 249500 | 246500 | 5153 |
| 714 | 20240508 | 090000 | 2061288000 | 250000 | 249000 | 251000 | 248000 | 8033 |