42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 205500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 3 | 20240513 | 205400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 4 | 20240513 | 205300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 5 | 20240513 | 205200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 6 | 20240513 | 205100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 7 | 20240513 | 205000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 8 | 20240513 | 204900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 9 | 20240513 | 204800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 10 | 20240513 | 204700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 11 | 20240513 | 204600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 12 | 20240513 | 204500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 13 | 20240513 | 204400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 14 | 20240513 | 204300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 15 | 20240513 | 204200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 16 | 20240513 | 204100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 17 | 20240513 | 204000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 18 | 20240513 | 203900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 19 | 20240513 | 203800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 20 | 20240513 | 203700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 21 | 20240513 | 203600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 22 | 20240513 | 203500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 23 | 20240513 | 203400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 24 | 20240513 | 203300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 25 | 20240513 | 203200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 26 | 20240513 | 203100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 27 | 20240513 | 203000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 28 | 20240513 | 202900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 29 | 20240513 | 202800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 30 | 20240513 | 202700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 31 | 20240513 | 202600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 32 | 20240513 | 202500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 33 | 20240513 | 202400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 34 | 20240513 | 202300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 35 | 20240513 | 202200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 36 | 20240513 | 202100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 37 | 20240513 | 202000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 38 | 20240513 | 201900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 39 | 20240513 | 201800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 40 | 20240513 | 201700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 41 | 20240513 | 201600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 42 | 20240513 | 201500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 43 | 20240513 | 201400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 44 | 20240513 | 201300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 45 | 20240513 | 201200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 46 | 20240513 | 201100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 47 | 20240513 | 201000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 48 | 20240513 | 200900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 49 | 20240513 | 200800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 50 | 20240513 | 200700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 51 | 20240513 | 200600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 52 | 20240513 | 200500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 53 | 20240513 | 200400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 54 | 20240513 | 200300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 55 | 20240513 | 200200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 56 | 20240513 | 200100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 57 | 20240513 | 200000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 58 | 20240513 | 195900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 59 | 20240513 | 195800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 60 | 20240513 | 195700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 61 | 20240513 | 195600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 62 | 20240513 | 195500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 63 | 20240513 | 195400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 64 | 20240513 | 195300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 65 | 20240513 | 195200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 66 | 20240513 | 195100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 67 | 20240513 | 195000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 68 | 20240513 | 194900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 69 | 20240513 | 194800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 70 | 20240513 | 194700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 71 | 20240513 | 194600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 72 | 20240513 | 194500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 73 | 20240513 | 194400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 74 | 20240513 | 194300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 75 | 20240513 | 194200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 76 | 20240513 | 194100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 77 | 20240513 | 194000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 78 | 20240513 | 193900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 79 | 20240513 | 193800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 80 | 20240513 | 193700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 81 | 20240513 | 193600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 82 | 20240513 | 193500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 83 | 20240513 | 193400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 84 | 20240513 | 193300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 85 | 20240513 | 193200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 86 | 20240513 | 193100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 87 | 20240513 | 193000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 88 | 20240513 | 192900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 89 | 20240513 | 192800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 90 | 20240513 | 192700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 91 | 20240513 | 192600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 92 | 20240513 | 192500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 93 | 20240513 | 192400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 94 | 20240513 | 192300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 95 | 20240513 | 192200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 96 | 20240513 | 192100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 97 | 20240513 | 192000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 98 | 20240513 | 191900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 99 | 20240513 | 191800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 100 | 20240513 | 191700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 101 | 20240513 | 191600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 102 | 20240513 | 191500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 103 | 20240513 | 191400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 104 | 20240513 | 191300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 105 | 20240513 | 191200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 106 | 20240513 | 191100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 107 | 20240513 | 191000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 108 | 20240513 | 190900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 109 | 20240513 | 190800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 110 | 20240513 | 190700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 111 | 20240513 | 190600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 112 | 20240513 | 190500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 113 | 20240513 | 190400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 114 | 20240513 | 190300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 115 | 20240513 | 190200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 116 | 20240513 | 190100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 117 | 20240513 | 190000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 118 | 20240513 | 185900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 119 | 20240513 | 185800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 120 | 20240513 | 185700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 121 | 20240513 | 185600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 122 | 20240513 | 185500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 123 | 20240513 | 185400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 124 | 20240513 | 185300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 125 | 20240513 | 185200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 126 | 20240513 | 185100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 127 | 20240513 | 185000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 128 | 20240513 | 184900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 129 | 20240513 | 184800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 130 | 20240513 | 184700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 131 | 20240513 | 184600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 132 | 20240513 | 184500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 133 | 20240513 | 184400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 134 | 20240513 | 184300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 135 | 20240513 | 184200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 136 | 20240513 | 184100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 137 | 20240513 | 184000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 138 | 20240513 | 183900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 139 | 20240513 | 183800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 140 | 20240513 | 183700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 141 | 20240513 | 183600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 142 | 20240513 | 183500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 143 | 20240513 | 183400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 144 | 20240513 | 183300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 145 | 20240513 | 183200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 146 | 20240513 | 183100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 147 | 20240513 | 183000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 148 | 20240513 | 182900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 149 | 20240513 | 182800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 150 | 20240513 | 182700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 151 | 20240513 | 182600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 152 | 20240513 | 182500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 153 | 20240513 | 182400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 154 | 20240513 | 182300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 155 | 20240513 | 182200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 156 | 20240513 | 182100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 157 | 20240513 | 182000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 158 | 20240513 | 181900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 159 | 20240513 | 181800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 160 | 20240513 | 181700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 161 | 20240513 | 181600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 162 | 20240513 | 181500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 163 | 20240513 | 181400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 164 | 20240513 | 181300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 165 | 20240513 | 181200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 166 | 20240513 | 181100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 167 | 20240513 | 181000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 168 | 20240513 | 180900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 169 | 20240513 | 180800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 170 | 20240513 | 180700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 171 | 20240513 | 180600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 172 | 20240513 | 180500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 173 | 20240513 | 180400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 174 | 20240513 | 180300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 175 | 20240513 | 180200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 176 | 20240513 | 180100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 177 | 20240513 | 180000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 178 | 20240513 | 175900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 179 | 20240513 | 175800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 180 | 20240513 | 175700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 181 | 20240513 | 175600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 182 | 20240513 | 175500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 183 | 20240513 | 175400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 184 | 20240513 | 175300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 185 | 20240513 | 175200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 186 | 20240513 | 175100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 187 | 20240513 | 175000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 188 | 20240513 | 174900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 189 | 20240513 | 174800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 190 | 20240513 | 174700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 191 | 20240513 | 174600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 192 | 20240513 | 174500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 193 | 20240513 | 174400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 194 | 20240513 | 174300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 195 | 20240513 | 174200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 196 | 20240513 | 174100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 197 | 20240513 | 174000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 198 | 20240513 | 173900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 199 | 20240513 | 173800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 200 | 20240513 | 173700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 201 | 20240513 | 173600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 202 | 20240513 | 173500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 203 | 20240513 | 173400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 204 | 20240513 | 173300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 205 | 20240513 | 173200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 206 | 20240513 | 173100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 207 | 20240513 | 173000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 208 | 20240513 | 172900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 209 | 20240513 | 172800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 210 | 20240513 | 172700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 211 | 20240513 | 172600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 212 | 20240513 | 172500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 213 | 20240513 | 172400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 214 | 20240513 | 172300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 215 | 20240513 | 172200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 216 | 20240513 | 172100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 217 | 20240513 | 172000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 218 | 20240513 | 171900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 219 | 20240513 | 171800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 220 | 20240513 | 171700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 221 | 20240513 | 171600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 222 | 20240513 | 171500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 223 | 20240513 | 171400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 224 | 20240513 | 171300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 225 | 20240513 | 171200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 226 | 20240513 | 171100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 227 | 20240513 | 171000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 228 | 20240513 | 170900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 229 | 20240513 | 170800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 230 | 20240513 | 170700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 231 | 20240513 | 170600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 232 | 20240513 | 170500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 233 | 20240513 | 170400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 234 | 20240513 | 170300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 235 | 20240513 | 170200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 236 | 20240513 | 170100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 237 | 20240513 | 170000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 238 | 20240513 | 165900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 239 | 20240513 | 165800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 240 | 20240513 | 165700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 241 | 20240513 | 165600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 242 | 20240513 | 165500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 243 | 20240513 | 165400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 244 | 20240513 | 165300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 245 | 20240513 | 165200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 246 | 20240513 | 165100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 247 | 20240513 | 165000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 248 | 20240513 | 164900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 249 | 20240513 | 164800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 250 | 20240513 | 164700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 251 | 20240513 | 164600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 252 | 20240513 | 164500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 253 | 20240513 | 164400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 254 | 20240513 | 164300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 255 | 20240513 | 164200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 256 | 20240513 | 164100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 257 | 20240513 | 164000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 258 | 20240513 | 163900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 259 | 20240513 | 163800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 260 | 20240513 | 163700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 261 | 20240513 | 163600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 262 | 20240513 | 163500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 263 | 20240513 | 163400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 264 | 20240513 | 163300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 265 | 20240513 | 163200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 266 | 20240513 | 163100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 267 | 20240513 | 163000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 268 | 20240513 | 162900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 269 | 20240513 | 162800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 270 | 20240513 | 162700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 271 | 20240513 | 162600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 272 | 20240513 | 162500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 273 | 20240513 | 162400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 274 | 20240513 | 162300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 275 | 20240513 | 162200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 276 | 20240513 | 162100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 277 | 20240513 | 162000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 278 | 20240513 | 161900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 279 | 20240513 | 161800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 280 | 20240513 | 161700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 281 | 20240513 | 161600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 282 | 20240513 | 161500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 283 | 20240513 | 161400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 284 | 20240513 | 161300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 285 | 20240513 | 161200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 286 | 20240513 | 161100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 287 | 20240513 | 161000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 288 | 20240513 | 160900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 289 | 20240513 | 160800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 290 | 20240513 | 160700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 291 | 20240513 | 160600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 292 | 20240513 | 160500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 293 | 20240513 | 160400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 294 | 20240513 | 160300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 295 | 20240513 | 160200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 296 | 20240513 | 160100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 297 | 20240513 | 160000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 298 | 20240513 | 155900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 299 | 20240513 | 155800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 300 | 20240513 | 155700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 301 | 20240513 | 155600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 302 | 20240513 | 155500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 303 | 20240513 | 155400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 304 | 20240513 | 155300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 305 | 20240513 | 155200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 306 | 20240513 | 155100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 307 | 20240513 | 155000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 308 | 20240513 | 154900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 309 | 20240513 | 154800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 310 | 20240513 | 154700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 311 | 20240513 | 154600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 312 | 20240513 | 154500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 313 | 20240513 | 154400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 314 | 20240513 | 154300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 315 | 20240513 | 154200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 316 | 20240513 | 154100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 317 | 20240513 | 154000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 318 | 20240513 | 153900 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 319 | 20240513 | 153800 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 320 | 20240513 | 153700 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 321 | 20240513 | 153600 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 322 | 20240513 | 153500 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 323 | 20240513 | 153400 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 324 | 20240513 | 153300 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 325 | 20240513 | 153200 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 326 | 20240513 | 153100 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 0 |
| 327 | 20240513 | 153000 | 130517221000 | 332500 | 332500 | 332500 | 332500 | 3625 |
| 328 | 20240513 | 152900 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 329 | 20240513 | 152800 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 330 | 20240513 | 152700 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 331 | 20240513 | 152600 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 332 | 20240513 | 152500 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 333 | 20240513 | 152400 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 334 | 20240513 | 152300 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 335 | 20240513 | 152200 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 336 | 20240513 | 152100 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 337 | 20240513 | 152000 | 129311908500 | 332500 | 332500 | 332500 | 332500 | 0 |
| 338 | 20240513 | 151900 | 129311908500 | 332500 | 332000 | 332500 | 331500 | 706 |
| 339 | 20240513 | 151800 | 129077537500 | 332000 | 331500 | 332000 | 331000 | 564 |
| 340 | 20240513 | 151700 | 128890496000 | 331500 | 331000 | 331500 | 330500 | 646 |
| 341 | 20240513 | 151600 | 128676671500 | 330500 | 331000 | 331000 | 330500 | 392 |
| 342 | 20240513 | 151500 | 128547009500 | 331000 | 330000 | 331000 | 330000 | 270 |
| 343 | 20240513 | 151400 | 128457762500 | 330000 | 330500 | 331000 | 330000 | 654 |
| 344 | 20240513 | 151300 | 128241698500 | 331000 | 331000 | 331000 | 330500 | 498 |
| 345 | 20240513 | 151200 | 128077060000 | 331000 | 331500 | 331500 | 330500 | 635 |
| 346 | 20240513 | 151100 | 127866883500 | 331000 | 331500 | 331500 | 331000 | 431 |
| 347 | 20240513 | 151000 | 127724071000 | 331500 | 331500 | 331500 | 331000 | 345 |
| 348 | 20240513 | 150900 | 127609805500 | 331500 | 332000 | 332000 | 331000 | 211 |
| 349 | 20240513 | 150800 | 127539885500 | 331000 | 331500 | 332000 | 331000 | 447 |
| 350 | 20240513 | 150700 | 127391671000 | 332000 | 332000 | 332500 | 331500 | 379 |
| 351 | 20240513 | 150600 | 127265824500 | 332000 | 332500 | 332500 | 332000 | 161 |
| 352 | 20240513 | 150500 | 127212317000 | 332500 | 333000 | 333000 | 331500 | 1781 |
| 353 | 20240513 | 150400 | 126620718000 | 333000 | 332500 | 333000 | 332500 | 290 |
| 354 | 20240513 | 150300 | 126524229000 | 332500 | 332500 | 333000 | 332000 | 278 |
| 355 | 20240513 | 150200 | 126431760000 | 332500 | 332000 | 333000 | 331500 | 496 |
| 356 | 20240513 | 150100 | 126266932500 | 332500 | 332000 | 332500 | 331500 | 434 |
| 357 | 20240513 | 150000 | 126122835000 | 332500 | 332500 | 333000 | 332000 | 339 |
| 358 | 20240513 | 145900 | 126010176500 | 332000 | 332500 | 333000 | 331500 | 627 |
| 359 | 20240513 | 145800 | 125801886000 | 332500 | 332500 | 333000 | 332000 | 849 |
| 360 | 20240513 | 145700 | 125519765000 | 333000 | 332500 | 333000 | 332500 | 440 |
| 361 | 20240513 | 145600 | 125373315500 | 333000 | 332500 | 333000 | 331500 | 252 |
| 362 | 20240513 | 145500 | 125289511500 | 332500 | 333000 | 333000 | 332000 | 1542 |
| 363 | 20240513 | 145400 | 124776880000 | 332500 | 332000 | 333000 | 332000 | 550 |
| 364 | 20240513 | 145300 | 124593988500 | 332500 | 331000 | 332500 | 331000 | 789 |
| 365 | 20240513 | 145200 | 124332083500 | 331000 | 329500 | 332000 | 329000 | 1655 |
| 366 | 20240513 | 145100 | 123784592500 | 329500 | 328500 | 329500 | 328000 | 359 |
| 367 | 20240513 | 145000 | 123666546500 | 328500 | 327500 | 328500 | 327000 | 389 |
| 368 | 20240513 | 144900 | 123538986500 | 328000 | 328500 | 328500 | 327500 | 748 |
| 369 | 20240513 | 144800 | 123293735500 | 328000 | 328000 | 328500 | 328000 | 152 |
| 370 | 20240513 | 144700 | 123243832000 | 328500 | 329500 | 329500 | 328000 | 1126 |
| 371 | 20240513 | 144600 | 122874084000 | 329500 | 328500 | 329500 | 328500 | 230 |
| 372 | 20240513 | 144500 | 122798399000 | 329000 | 329000 | 329000 | 328500 | 202 |
| 373 | 20240513 | 144400 | 122731955000 | 329000 | 329000 | 329500 | 328000 | 417 |
| 374 | 20240513 | 144300 | 122594944000 | 329500 | 329500 | 330000 | 328500 | 615 |
| 375 | 20240513 | 144200 | 122392376500 | 329500 | 329500 | 330000 | 329000 | 288 |
| 376 | 20240513 | 144100 | 122297531000 | 329500 | 329000 | 330000 | 328500 | 323 |
| 377 | 20240513 | 144000 | 122191150000 | 329500 | 328500 | 329500 | 328500 | 161 |
| 378 | 20240513 | 143900 | 122138144500 | 329500 | 328500 | 329500 | 328500 | 263 |
| 379 | 20240513 | 143800 | 122051561000 | 329000 | 329500 | 330000 | 328500 | 1018 |
| 380 | 20240513 | 143700 | 121716641000 | 329500 | 329000 | 330000 | 329000 | 482 |
| 381 | 20240513 | 143600 | 121557795500 | 329500 | 329000 | 329500 | 329000 | 293 |
| 382 | 20240513 | 143500 | 121461293000 | 329500 | 329500 | 329500 | 329000 | 501 |
| 383 | 20240513 | 143400 | 121296247000 | 329500 | 329000 | 329500 | 328500 | 355 |
| 384 | 20240513 | 143300 | 121179420500 | 329000 | 328000 | 329000 | 327500 | 599 |
| 385 | 20240513 | 143200 | 120982745500 | 328000 | 327000 | 328000 | 326000 | 450 |
| 386 | 20240513 | 143100 | 120835513000 | 326500 | 326000 | 326500 | 325500 | 246 |
| 387 | 20240513 | 143000 | 120755261500 | 326000 | 325500 | 326500 | 325500 | 227 |
| 388 | 20240513 | 142900 | 120681286000 | 325500 | 326000 | 326500 | 325000 | 599 |
| 389 | 20240513 | 142800 | 120486259500 | 326000 | 325500 | 326000 | 325500 | 366 |
| 390 | 20240513 | 142700 | 120367022000 | 326000 | 325500 | 326000 | 325000 | 173 |
| 391 | 20240513 | 142600 | 120310666500 | 325500 | 325000 | 326500 | 325000 | 238 |
| 392 | 20240513 | 142500 | 120233204000 | 325000 | 326000 | 326500 | 325000 | 597 |
| 393 | 20240513 | 142400 | 120038896000 | 326000 | 327000 | 328000 | 324500 | 3873 |
| 394 | 20240513 | 142300 | 118778691000 | 327000 | 326500 | 327500 | 325500 | 627 |
| 395 | 20240513 | 142200 | 118574002500 | 327000 | 326500 | 327000 | 326000 | 743 |
| 396 | 20240513 | 142100 | 118331449000 | 326000 | 326000 | 326500 | 326000 | 366 |
| 397 | 20240513 | 142000 | 118212060000 | 326500 | 326000 | 326500 | 326000 | 239 |
| 398 | 20240513 | 141900 | 118134086500 | 326000 | 325500 | 326500 | 325000 | 367 |
| 399 | 20240513 | 141800 | 118014441000 | 326000 | 325500 | 326500 | 325000 | 704 |
| 400 | 20240513 | 141700 | 117785081000 | 326500 | 327000 | 327500 | 325500 | 2237 |
| 401 | 20240513 | 141600 | 117055587500 | 326500 | 326500 | 327000 | 326500 | 165 |
| 402 | 20240513 | 141500 | 117001663000 | 327000 | 327500 | 328000 | 326000 | 1333 |
| 403 | 20240513 | 141400 | 116565803000 | 327000 | 327500 | 327500 | 327000 | 404 |
| 404 | 20240513 | 141300 | 116433538000 | 327500 | 327500 | 327500 | 327000 | 346 |
| 405 | 20240513 | 141200 | 116320249500 | 327500 | 326000 | 327500 | 325500 | 1057 |
| 406 | 20240513 | 141100 | 115975026000 | 326000 | 326500 | 326500 | 325500 | 1285 |
| 407 | 20240513 | 141000 | 115556074500 | 326000 | 326500 | 327000 | 326000 | 1852 |
| 408 | 20240513 | 140900 | 114951688000 | 327000 | 328500 | 328500 | 326500 | 1448 |
| 409 | 20240513 | 140800 | 114478075500 | 328500 | 328500 | 329000 | 327500 | 1594 |
| 410 | 20240513 | 140700 | 113954979500 | 328500 | 329500 | 329500 | 328500 | 319 |
| 411 | 20240513 | 140600 | 113850114000 | 329000 | 329000 | 329500 | 328500 | 288 |
| 412 | 20240513 | 140500 | 113755412500 | 328500 | 328500 | 329500 | 328500 | 331 |
| 413 | 20240513 | 140400 | 113646454000 | 328500 | 329000 | 329500 | 328500 | 613 |
| 414 | 20240513 | 140300 | 113444797000 | 329000 | 330000 | 330000 | 329000 | 417 |
| 415 | 20240513 | 140200 | 113307357000 | 330000 | 330000 | 330000 | 329500 | 240 |
| 416 | 20240513 | 140100 | 113228181500 | 329500 | 329500 | 330500 | 329500 | 250 |
| 417 | 20240513 | 140000 | 113145690000 | 330500 | 330500 | 330500 | 329500 | 1032 |
| 418 | 20240513 | 135900 | 112805158000 | 331000 | 329500 | 331000 | 329500 | 332 |
| 419 | 20240513 | 135800 | 112695468500 | 330500 | 330000 | 330500 | 329500 | 276 |
| 420 | 20240513 | 135700 | 112604401500 | 330000 | 330000 | 330000 | 329500 | 132 |
| 421 | 20240513 | 135600 | 112560870500 | 329500 | 331000 | 331000 | 329500 | 218 |
| 422 | 20240513 | 135500 | 112488911500 | 331000 | 329500 | 331000 | 329000 | 680 |
| 423 | 20240513 | 135400 | 112264515500 | 329000 | 329000 | 329500 | 328500 | 688 |
| 424 | 20240513 | 135300 | 112038344000 | 329000 | 330000 | 330500 | 328500 | 1556 |
| 425 | 20240513 | 135200 | 111526152000 | 330500 | 330500 | 330500 | 329500 | 530 |
| 426 | 20240513 | 135100 | 111351298500 | 330000 | 330500 | 330500 | 329500 | 897 |
| 427 | 20240513 | 135000 | 111055252500 | 330500 | 331000 | 331000 | 330000 | 249 |
| 428 | 20240513 | 134900 | 110972934500 | 331000 | 330500 | 331000 | 330000 | 280 |
| 429 | 20240513 | 134800 | 110880384000 | 330500 | 330500 | 331000 | 330000 | 445 |
| 430 | 20240513 | 134700 | 110733425000 | 330500 | 330500 | 331000 | 330000 | 336 |
| 431 | 20240513 | 134600 | 110622358500 | 330500 | 331000 | 331000 | 330000 | 147 |
| 432 | 20240513 | 134500 | 110573773500 | 331000 | 331000 | 331000 | 330000 | 553 |
| 433 | 20240513 | 134400 | 110391012000 | 331000 | 330500 | 331000 | 330000 | 304 |
| 434 | 20240513 | 134300 | 110290550000 | 330000 | 330500 | 331000 | 330000 | 204 |
| 435 | 20240513 | 134200 | 110223171500 | 331000 | 330500 | 331000 | 330000 | 345 |
| 436 | 20240513 | 134100 | 110109150000 | 330500 | 330500 | 331000 | 330000 | 539 |
| 437 | 20240513 | 134000 | 109930997500 | 330500 | 331000 | 331000 | 330000 | 284 |
| 438 | 20240513 | 133900 | 109837149000 | 331000 | 331500 | 331500 | 330500 | 408 |
| 439 | 20240513 | 133800 | 109702119000 | 331500 | 332000 | 332000 | 331000 | 576 |
| 440 | 20240513 | 133700 | 109511149500 | 332000 | 331500 | 332000 | 331500 | 298 |
| 441 | 20240513 | 133600 | 109412322000 | 332000 | 332000 | 332500 | 331500 | 402 |
| 442 | 20240513 | 133500 | 109278801000 | 332500 | 332000 | 332500 | 331500 | 424 |
| 443 | 20240513 | 133400 | 109137967000 | 332000 | 332000 | 332500 | 332000 | 232 |
| 444 | 20240513 | 133300 | 109060903500 | 332500 | 331500 | 332500 | 331500 | 347 |
| 445 | 20240513 | 133200 | 108945686500 | 331500 | 331500 | 332000 | 331500 | 225 |
| 446 | 20240513 | 133100 | 108871047500 | 332000 | 332000 | 332000 | 331500 | 208 |
| 447 | 20240513 | 133000 | 108802036000 | 332000 | 332500 | 333000 | 331500 | 1017 |
| 448 | 20240513 | 132900 | 108464242500 | 332500 | 332000 | 332500 | 331500 | 550 |
| 449 | 20240513 | 132800 | 108281461500 | 331500 | 331000 | 332000 | 330500 | 511 |
| 450 | 20240513 | 132700 | 108112063500 | 331000 | 330500 | 331000 | 330000 | 547 |
| 451 | 20240513 | 132600 | 107931403000 | 330000 | 330500 | 331000 | 330000 | 240 |
| 452 | 20240513 | 132500 | 107852086000 | 330500 | 330000 | 330500 | 329000 | 867 |
| 453 | 20240513 | 132400 | 107566194000 | 329500 | 329500 | 330000 | 329000 | 792 |
| 454 | 20240513 | 132300 | 107305223500 | 329500 | 331500 | 331500 | 329000 | 2810 |
| 455 | 20240513 | 132200 | 106377262500 | 331000 | 331500 | 332000 | 331000 | 540 |
| 456 | 20240513 | 132100 | 106198293000 | 332000 | 332000 | 332500 | 331500 | 194 |
| 457 | 20240513 | 132000 | 106133916500 | 331500 | 333000 | 333000 | 331500 | 1078 |
| 458 | 20240513 | 131900 | 105775949500 | 332500 | 332500 | 333000 | 332000 | 242 |
| 459 | 20240513 | 131800 | 105695489500 | 332000 | 332500 | 333000 | 332000 | 308 |
| 460 | 20240513 | 131700 | 105593039000 | 333000 | 333000 | 333500 | 331500 | 1370 |
| 461 | 20240513 | 131600 | 105137934000 | 333000 | 333500 | 333500 | 332500 | 425 |
| 462 | 20240513 | 131500 | 104996418500 | 333500 | 333500 | 333500 | 332500 | 168 |
| 463 | 20240513 | 131400 | 104940418500 | 333500 | 333000 | 333500 | 332000 | 435 |
| 464 | 20240513 | 131300 | 104795716500 | 333500 | 332000 | 333500 | 332000 | 546 |
| 465 | 20240513 | 131200 | 104614024500 | 333000 | 332500 | 333500 | 332000 | 987 |
| 466 | 20240513 | 131100 | 104285860500 | 332000 | 333500 | 334500 | 332000 | 1750 |
| 467 | 20240513 | 131000 | 103702893500 | 334000 | 335500 | 335500 | 333500 | 1620 |
| 468 | 20240513 | 130900 | 103161202500 | 335000 | 335500 | 336000 | 335000 | 591 |
| 469 | 20240513 | 130800 | 102963091000 | 335500 | 336000 | 336000 | 335000 | 574 |
| 470 | 20240513 | 130700 | 102770414500 | 336000 | 336000 | 336500 | 335500 | 432 |
| 471 | 20240513 | 130600 | 102625334000 | 336500 | 337000 | 338000 | 336000 | 201 |
| 472 | 20240513 | 130500 | 102557630500 | 337500 | 337000 | 339500 | 336500 | 691 |
| 473 | 20240513 | 130400 | 102324415500 | 337000 | 338500 | 338500 | 337000 | 342 |
| 474 | 20240513 | 130300 | 102208916500 | 338000 | 338000 | 339000 | 338000 | 259 |
| 475 | 20240513 | 130200 | 102121266000 | 338000 | 338500 | 339000 | 338000 | 219 |
| 476 | 20240513 | 130100 | 102047107000 | 338000 | 339000 | 339000 | 337500 | 103 |
| 477 | 20240513 | 130000 | 102012229000 | 337000 | 340000 | 340000 | 337000 | 806 |
| 478 | 20240513 | 125900 | 101739727000 | 339500 | 339000 | 340500 | 338500 | 711 |
| 479 | 20240513 | 125800 | 101498315500 | 339000 | 339000 | 339500 | 338500 | 171 |
| 480 | 20240513 | 125700 | 101440361000 | 339000 | 339500 | 340000 | 338500 | 155 |
| 481 | 20240513 | 125600 | 101387794500 | 339500 | 339000 | 340000 | 338500 | 622 |
| 482 | 20240513 | 125500 | 101176887500 | 339000 | 339000 | 339500 | 338500 | 235 |
| 483 | 20240513 | 125400 | 101097214000 | 339000 | 339500 | 339500 | 339000 | 311 |
| 484 | 20240513 | 125300 | 100991740500 | 339000 | 339500 | 340000 | 339000 | 453 |
| 485 | 20240513 | 125200 | 100837824500 | 339500 | 340000 | 340000 | 339000 | 182 |
| 486 | 20240513 | 125100 | 100776043500 | 339500 | 339500 | 340000 | 338500 | 395 |
| 487 | 20240513 | 125000 | 100641966500 | 339000 | 339500 | 340000 | 338500 | 674 |
| 488 | 20240513 | 124900 | 100413349500 | 339500 | 340000 | 340500 | 339000 | 802 |
| 489 | 20240513 | 124800 | 100140849000 | 340500 | 340000 | 341000 | 339500 | 189 |
| 490 | 20240513 | 124700 | 100076526000 | 339500 | 339500 | 341000 | 339500 | 645 |
| 491 | 20240513 | 124600 | 99857059000 | 340000 | 340500 | 340500 | 339500 | 155 |
| 492 | 20240513 | 124500 | 99804356500 | 340000 | 340500 | 340500 | 339500 | 386 |
| 493 | 20240513 | 124400 | 99673152000 | 340500 | 339000 | 341500 | 338000 | 1329 |
| 494 | 20240513 | 124300 | 99220776500 | 339000 | 340000 | 340500 | 338500 | 600 |
| 495 | 20240513 | 124200 | 99017063500 | 339500 | 342000 | 342000 | 339500 | 1094 |
| 496 | 20240513 | 124100 | 98644052000 | 342000 | 341500 | 342000 | 341500 | 1463 |
| 497 | 20240513 | 124000 | 98143748500 | 342000 | 341500 | 342000 | 341500 | 969 |
| 498 | 20240513 | 123900 | 97812703500 | 342000 | 341500 | 342000 | 341000 | 1658 |
| 499 | 20240513 | 123800 | 97246465500 | 341500 | 341000 | 341500 | 340500 | 754 |
| 500 | 20240513 | 123700 | 96989195000 | 341000 | 340500 | 341000 | 340000 | 355 |
| 501 | 20240513 | 123600 | 96868244500 | 340500 | 340500 | 341000 | 339500 | 1033 |
| 502 | 20240513 | 123500 | 96516721000 | 340500 | 340500 | 341000 | 340000 | 880 |
| 503 | 20240513 | 123400 | 96216830000 | 340000 | 340500 | 340500 | 340000 | 227 |
| 504 | 20240513 | 123300 | 96139562500 | 340500 | 340500 | 340500 | 340000 | 308 |
| 505 | 20240513 | 123200 | 96034711000 | 340500 | 340000 | 340500 | 339500 | 718 |
| 506 | 20240513 | 123100 | 95790566500 | 339500 | 340000 | 340000 | 339500 | 206 |
| 507 | 20240513 | 123000 | 95720573500 | 339500 | 339500 | 340000 | 339000 | 308 |
| 508 | 20240513 | 122900 | 95615987500 | 339500 | 339500 | 340000 | 339000 | 513 |
| 509 | 20240513 | 122800 | 95441631500 | 339000 | 339500 | 339500 | 339000 | 291 |
| 510 | 20240513 | 122700 | 95342845000 | 339000 | 339000 | 339500 | 338500 | 678 |
| 511 | 20240513 | 122600 | 95113007500 | 339500 | 340000 | 340000 | 339000 | 1222 |
| 512 | 20240513 | 122500 | 94698001500 | 340000 | 340000 | 340000 | 339500 | 436 |
| 513 | 20240513 | 122400 | 94549776000 | 340000 | 339500 | 340000 | 339000 | 600 |
| 514 | 20240513 | 122300 | 94346008000 | 339500 | 339000 | 339500 | 339000 | 740 |
| 515 | 20240513 | 122200 | 94094887500 | 339000 | 339500 | 339500 | 338500 | 419 |
| 516 | 20240513 | 122100 | 93952817500 | 339000 | 339000 | 339500 | 339000 | 350 |
| 517 | 20240513 | 122000 | 93834119500 | 339000 | 339000 | 339000 | 338500 | 335 |
| 518 | 20240513 | 121900 | 93720558500 | 339000 | 339000 | 339000 | 339000 | 242 |
| 519 | 20240513 | 121800 | 93638520500 | 339000 | 338500 | 339000 | 338000 | 168 |
| 520 | 20240513 | 121700 | 93581647500 | 338500 | 338000 | 339000 | 338000 | 616 |
| 521 | 20240513 | 121600 | 93373187000 | 337500 | 338000 | 338000 | 337500 | 123 |
| 522 | 20240513 | 121500 | 93331616000 | 338000 | 338500 | 338500 | 337000 | 178 |
| 523 | 20240513 | 121400 | 93271496500 | 338500 | 337500 | 338500 | 337000 | 306 |
| 524 | 20240513 | 121300 | 93168082000 | 337500 | 337000 | 337500 | 337000 | 220 |
| 525 | 20240513 | 121200 | 93093844500 | 337000 | 338000 | 338000 | 337000 | 229 |
| 526 | 20240513 | 121100 | 93016582000 | 338000 | 337000 | 338500 | 337000 | 476 |
| 527 | 20240513 | 121000 | 92855637000 | 337500 | 337000 | 337500 | 336500 | 225 |
| 528 | 20240513 | 120900 | 92779761500 | 336500 | 337000 | 337500 | 336500 | 341 |
| 529 | 20240513 | 120800 | 92664860000 | 337500 | 337500 | 338000 | 337000 | 119 |
| 530 | 20240513 | 120700 | 92624694000 | 337500 | 337000 | 338000 | 337000 | 285 |
| 531 | 20240513 | 120600 | 92528461500 | 337500 | 337000 | 337500 | 337000 | 160 |
| 532 | 20240513 | 120500 | 92474487500 | 337000 | 337000 | 337500 | 336500 | 188 |
| 533 | 20240513 | 120400 | 92411093500 | 337500 | 337000 | 337500 | 336500 | 175 |
| 534 | 20240513 | 120300 | 92352113000 | 337500 | 338000 | 338000 | 337000 | 253 |
| 535 | 20240513 | 120200 | 92266775500 | 337500 | 337500 | 338000 | 337000 | 140 |
| 536 | 20240513 | 120100 | 92219523500 | 338000 | 338000 | 338500 | 337500 | 351 |
| 537 | 20240513 | 120000 | 92100963000 | 338000 | 338000 | 338500 | 337500 | 208 |
| 538 | 20240513 | 115900 | 92030640000 | 338000 | 337000 | 338000 | 336500 | 168 |
| 539 | 20240513 | 115800 | 91973960000 | 337000 | 337500 | 337500 | 336500 | 300 |
| 540 | 20240513 | 115700 | 91872798000 | 337500 | 335500 | 337500 | 335500 | 459 |
| 541 | 20240513 | 115600 | 91718446000 | 336000 | 336000 | 336000 | 335000 | 328 |
| 542 | 20240513 | 115500 | 91608342500 | 335500 | 336500 | 338000 | 335500 | 830 |
| 543 | 20240513 | 115400 | 91329281500 | 338000 | 338500 | 338500 | 336500 | 1177 |
| 544 | 20240513 | 115300 | 90931937000 | 339000 | 338500 | 339000 | 338500 | 172 |
| 545 | 20240513 | 115200 | 90873677500 | 338500 | 339000 | 339500 | 338000 | 728 |
| 546 | 20240513 | 115100 | 90627068500 | 339000 | 339000 | 339000 | 338500 | 270 |
| 547 | 20240513 | 115000 | 90535551000 | 339000 | 339000 | 339000 | 338500 | 130 |
| 548 | 20240513 | 114900 | 90491506000 | 339000 | 339000 | 339000 | 338500 | 391 |
| 549 | 20240513 | 114800 | 90358998500 | 338500 | 338500 | 339000 | 338000 | 594 |
| 550 | 20240513 | 114700 | 90157923500 | 338000 | 339000 | 339000 | 338000 | 352 |
| 551 | 20240513 | 114600 | 90038720500 | 339000 | 338500 | 339000 | 338000 | 371 |
| 552 | 20240513 | 114500 | 89913105000 | 338500 | 338500 | 338500 | 338000 | 320 |
| 553 | 20240513 | 114400 | 89804811000 | 338500 | 337500 | 338500 | 337500 | 301 |
| 554 | 20240513 | 114300 | 89703079000 | 337500 | 339000 | 339000 | 337500 | 1119 |
| 555 | 20240513 | 114200 | 89324691000 | 339500 | 339000 | 339500 | 338500 | 1255 |
| 556 | 20240513 | 114100 | 88899415000 | 339000 | 338500 | 339000 | 338000 | 1606 |
| 557 | 20240513 | 114000 | 88355242000 | 338000 | 337500 | 338500 | 337500 | 1223 |
| 558 | 20240513 | 113900 | 87942111500 | 337000 | 337000 | 337500 | 336500 | 1581 |
| 559 | 20240513 | 113800 | 87409133500 | 337000 | 336500 | 337000 | 336000 | 1023 |
| 560 | 20240513 | 113700 | 87064803000 | 336500 | 336500 | 336500 | 336000 | 284 |
| 561 | 20240513 | 113600 | 86969255000 | 336500 | 336500 | 336500 | 336000 | 447 |
| 562 | 20240513 | 113500 | 86818997500 | 336500 | 335500 | 336500 | 335500 | 442 |
| 563 | 20240513 | 113400 | 86670431500 | 335500 | 336000 | 336000 | 335500 | 604 |
| 564 | 20240513 | 113300 | 86467534000 | 336000 | 335500 | 336000 | 335500 | 286 |
| 565 | 20240513 | 113200 | 86371507000 | 336000 | 335500 | 336000 | 335000 | 569 |
| 566 | 20240513 | 113100 | 86180585500 | 335500 | 335000 | 335500 | 335000 | 381 |
| 567 | 20240513 | 113000 | 86052774000 | 335000 | 335500 | 335500 | 335000 | 195 |
| 568 | 20240513 | 112900 | 85987374500 | 335500 | 335000 | 335500 | 334500 | 1111 |
| 569 | 20240513 | 112800 | 85615045000 | 335000 | 335000 | 335000 | 334500 | 216 |
| 570 | 20240513 | 112700 | 85542690500 | 335000 | 334500 | 335000 | 334000 | 593 |
| 571 | 20240513 | 112600 | 85344252500 | 334500 | 334500 | 334500 | 334000 | 265 |
| 572 | 20240513 | 112500 | 85255623500 | 334500 | 334500 | 334500 | 334000 | 177 |
| 573 | 20240513 | 112400 | 85196445000 | 334500 | 334500 | 334500 | 334000 | 295 |
| 574 | 20240513 | 112300 | 85097785000 | 334500 | 333500 | 334500 | 333500 | 874 |
| 575 | 20240513 | 112200 | 84805922500 | 334000 | 333500 | 334000 | 333500 | 366 |
| 576 | 20240513 | 112100 | 84683732500 | 333500 | 333000 | 334000 | 333000 | 160 |
| 577 | 20240513 | 112000 | 84630374500 | 333500 | 333500 | 334000 | 333000 | 476 |
| 578 | 20240513 | 111900 | 84471628000 | 333500 | 333500 | 333500 | 333000 | 239 |
| 579 | 20240513 | 111800 | 84391933500 | 333500 | 333500 | 334000 | 333000 | 166 |
| 580 | 20240513 | 111700 | 84336588500 | 333500 | 333000 | 333500 | 333000 | 261 |
| 581 | 20240513 | 111600 | 84249566500 | 333000 | 332500 | 333500 | 332500 | 247 |
| 582 | 20240513 | 111500 | 84167239000 | 332500 | 333500 | 333500 | 332500 | 287 |
| 583 | 20240513 | 111400 | 84071660000 | 333500 | 333500 | 333500 | 333000 | 427 |
| 584 | 20240513 | 111300 | 83929392000 | 333000 | 333500 | 334000 | 333000 | 277 |
| 585 | 20240513 | 111200 | 83837022000 | 333500 | 333500 | 334000 | 332500 | 901 |
| 586 | 20240513 | 111100 | 83536718500 | 333500 | 333500 | 333500 | 333000 | 326 |
| 587 | 20240513 | 111000 | 83428040500 | 333500 | 334000 | 334000 | 333500 | 641 |
| 588 | 20240513 | 110900 | 83214141000 | 334000 | 334000 | 334000 | 333500 | 620 |
| 589 | 20240513 | 110800 | 83007083000 | 334000 | 334000 | 334000 | 333500 | 202 |
| 590 | 20240513 | 110700 | 82939645500 | 334000 | 334000 | 334000 | 333500 | 447 |
| 591 | 20240513 | 110600 | 82790400500 | 333500 | 333000 | 334000 | 333000 | 555 |
| 592 | 20240513 | 110500 | 82605288500 | 333500 | 332500 | 333500 | 331500 | 1146 |
| 593 | 20240513 | 110400 | 82224032000 | 332500 | 331500 | 332500 | 330500 | 761 |
| 594 | 20240513 | 110300 | 81971459000 | 331000 | 330500 | 331500 | 330500 | 444 |
| 595 | 20240513 | 110200 | 81824525500 | 331000 | 329500 | 331000 | 329500 | 270 |
| 596 | 20240513 | 110100 | 81735359000 | 330000 | 329000 | 330500 | 328500 | 182 |
| 597 | 20240513 | 110000 | 81675355500 | 329000 | 329500 | 330500 | 328500 | 286 |
| 598 | 20240513 | 105900 | 81581175000 | 329500 | 330000 | 330500 | 329000 | 413 |
| 599 | 20240513 | 105800 | 81444987500 | 330500 | 329500 | 330500 | 329000 | 174 |
| 600 | 20240513 | 105700 | 81387627000 | 329000 | 329000 | 330000 | 329000 | 415 |
| 601 | 20240513 | 105600 | 81250913500 | 329000 | 329000 | 329500 | 328500 | 168 |
| 602 | 20240513 | 105500 | 81195656500 | 329000 | 328000 | 329500 | 328000 | 554 |
| 603 | 20240513 | 105400 | 81013506000 | 328000 | 329500 | 329500 | 328000 | 334 |
| 604 | 20240513 | 105300 | 80903629000 | 329000 | 329500 | 330000 | 328500 | 370 |
| 605 | 20240513 | 105200 | 80781826500 | 329000 | 329500 | 330000 | 329000 | 200 |
| 606 | 20240513 | 105100 | 80715909500 | 329500 | 329500 | 330500 | 329000 | 361 |
| 607 | 20240513 | 105000 | 80596890500 | 330000 | 330000 | 330500 | 329500 | 186 |
| 608 | 20240513 | 104900 | 80535518500 | 329500 | 330500 | 330500 | 329000 | 464 |
| 609 | 20240513 | 104800 | 80382438500 | 330500 | 329000 | 331000 | 328500 | 959 |
| 610 | 20240513 | 104700 | 80066095500 | 329000 | 328500 | 329000 | 328000 | 307 |
| 611 | 20240513 | 104600 | 79965220000 | 328500 | 328500 | 329000 | 328000 | 253 |
| 612 | 20240513 | 104500 | 79882094500 | 328500 | 328000 | 328500 | 327500 | 247 |
| 613 | 20240513 | 104400 | 79801055000 | 328000 | 326500 | 328000 | 326000 | 637 |
| 614 | 20240513 | 104300 | 79592865500 | 327000 | 328000 | 328000 | 326500 | 1368 |
| 615 | 20240513 | 104200 | 79145424000 | 328000 | 328000 | 328500 | 327500 | 318 |
| 616 | 20240513 | 104100 | 79041120500 | 328000 | 327500 | 328500 | 327000 | 415 |
| 617 | 20240513 | 104000 | 78905062500 | 327000 | 327500 | 328000 | 326500 | 384 |
| 618 | 20240513 | 103900 | 78779460000 | 328000 | 327500 | 328000 | 327000 | 454 |
| 619 | 20240513 | 103800 | 78630743000 | 327500 | 328000 | 328500 | 327000 | 465 |
| 620 | 20240513 | 103700 | 78478348000 | 328000 | 328500 | 328500 | 326500 | 449 |
| 621 | 20240513 | 103600 | 78331334500 | 328500 | 329000 | 329500 | 326500 | 1381 |
| 622 | 20240513 | 103500 | 77879363000 | 329000 | 329000 | 329000 | 328000 | 584 |
| 623 | 20240513 | 103400 | 77687465000 | 329000 | 328500 | 329000 | 328000 | 796 |
| 624 | 20240513 | 103300 | 77426043500 | 328500 | 330000 | 330000 | 328000 | 1054 |
| 625 | 20240513 | 103200 | 77079176500 | 330000 | 331000 | 331000 | 329500 | 549 |
| 626 | 20240513 | 103100 | 76897934000 | 330500 | 331500 | 332500 | 330500 | 533 |
| 627 | 20240513 | 103000 | 76721374500 | 331500 | 332500 | 332500 | 331000 | 459 |
| 628 | 20240513 | 102900 | 76569077000 | 332000 | 334000 | 334500 | 332000 | 1081 |
| 629 | 20240513 | 102800 | 76208839500 | 334000 | 334000 | 334500 | 333500 | 394 |
| 630 | 20240513 | 102700 | 76077163000 | 334000 | 333500 | 334000 | 332500 | 1001 |
| 631 | 20240513 | 102600 | 75743595000 | 333000 | 334000 | 334000 | 333000 | 398 |
| 632 | 20240513 | 102500 | 75610878500 | 334000 | 334000 | 334000 | 333500 | 413 |
| 633 | 20240513 | 102400 | 75473054000 | 334000 | 334500 | 335000 | 334000 | 488 |
| 634 | 20240513 | 102300 | 75309890500 | 334500 | 335000 | 335500 | 333500 | 988 |
| 635 | 20240513 | 102200 | 74979474500 | 335000 | 334500 | 335500 | 334000 | 1049 |
| 636 | 20240513 | 102100 | 74628315500 | 334500 | 333500 | 335500 | 332000 | 2651 |
| 637 | 20240513 | 102000 | 73741819500 | 333500 | 332000 | 333500 | 331000 | 1415 |
| 638 | 20240513 | 101900 | 73271482500 | 332000 | 332500 | 332500 | 331000 | 950 |
| 639 | 20240513 | 101800 | 72956002000 | 332000 | 331500 | 332500 | 331500 | 599 |
| 640 | 20240513 | 101700 | 72756940500 | 332000 | 332000 | 332500 | 331500 | 375 |
| 641 | 20240513 | 101600 | 72632524500 | 332000 | 332000 | 332000 | 331500 | 359 |
| 642 | 20240513 | 101500 | 72513364000 | 332000 | 333000 | 333000 | 331500 | 638 |
| 643 | 20240513 | 101400 | 72301500000 | 333000 | 332500 | 333000 | 332000 | 625 |
| 644 | 20240513 | 101300 | 72093763500 | 332000 | 331500 | 333000 | 331500 | 353 |
| 645 | 20240513 | 101200 | 71976350500 | 331500 | 331500 | 332500 | 330500 | 2549 |
| 646 | 20240513 | 101100 | 71130642000 | 331500 | 332000 | 332500 | 331000 | 628 |
| 647 | 20240513 | 101000 | 70922302000 | 332500 | 332000 | 333500 | 331500 | 1844 |
| 648 | 20240513 | 100900 | 70309518000 | 332500 | 331000 | 332500 | 330500 | 1146 |
| 649 | 20240513 | 100800 | 69929692000 | 331000 | 332000 | 333000 | 330500 | 2157 |
| 650 | 20240513 | 100700 | 69214485000 | 332000 | 331500 | 332500 | 330500 | 1504 |
| 651 | 20240513 | 100600 | 68715907500 | 331500 | 330500 | 332000 | 330000 | 1850 |
| 652 | 20240513 | 100500 | 68102699500 | 330000 | 327500 | 330500 | 327000 | 2359 |
| 653 | 20240513 | 100400 | 67325321500 | 328000 | 325000 | 328000 | 324500 | 1428 |
| 654 | 20240513 | 100300 | 66858651500 | 325000 | 324000 | 325500 | 323000 | 766 |
| 655 | 20240513 | 100200 | 66610420000 | 325000 | 325500 | 325500 | 323500 | 766 |
| 656 | 20240513 | 100100 | 66361986500 | 325000 | 325500 | 326000 | 324500 | 616 |
| 657 | 20240513 | 100000 | 66161697000 | 325500 | 325500 | 326500 | 324500 | 987 |
| 658 | 20240513 | 095900 | 65840380000 | 325500 | 324500 | 326000 | 323500 | 781 |
| 659 | 20240513 | 095800 | 65586616500 | 323500 | 324000 | 325500 | 323500 | 1462 |
| 660 | 20240513 | 095700 | 65112507500 | 324000 | 322500 | 324500 | 321500 | 2280 |
| 661 | 20240513 | 095600 | 64377168000 | 322500 | 324000 | 325000 | 322500 | 2253 |
| 662 | 20240513 | 095500 | 63648417500 | 323500 | 323500 | 325000 | 322000 | 2169 |
| 663 | 20240513 | 095400 | 62946072000 | 322000 | 324000 | 324500 | 321500 | 8732 |
| 664 | 20240513 | 095300 | 60127027500 | 324500 | 324500 | 325500 | 324000 | 3417 |
| 665 | 20240513 | 095200 | 59017464500 | 324500 | 324000 | 326500 | 323500 | 4891 |
| 666 | 20240513 | 095100 | 57429992000 | 324000 | 327500 | 327500 | 324000 | 6293 |
| 667 | 20240513 | 095000 | 55381855000 | 327500 | 328000 | 328500 | 327500 | 1968 |
| 668 | 20240513 | 094900 | 54736661000 | 328000 | 329000 | 330500 | 328000 | 1796 |
| 669 | 20240513 | 094800 | 54145400000 | 329000 | 330000 | 330500 | 329000 | 2472 |
| 670 | 20240513 | 094700 | 53330605000 | 330500 | 332000 | 332500 | 330000 | 1697 |
| 671 | 20240513 | 094600 | 52768873000 | 332000 | 332000 | 332500 | 331500 | 508 |
| 672 | 20240513 | 094500 | 52600204500 | 332000 | 332500 | 333000 | 332000 | 459 |
| 673 | 20240513 | 094400 | 52447678000 | 332500 | 333000 | 333000 | 332000 | 1578 |
| 674 | 20240513 | 094300 | 51923483000 | 333000 | 333500 | 333500 | 332500 | 1090 |
| 675 | 20240513 | 094200 | 51560536000 | 333500 | 333500 | 334500 | 332500 | 1217 |
| 676 | 20240513 | 094100 | 51154533500 | 334000 | 332500 | 334000 | 332000 | 1767 |
| 677 | 20240513 | 094000 | 50566069500 | 332500 | 331500 | 332500 | 330500 | 1843 |
| 678 | 20240513 | 093900 | 49954824500 | 331000 | 331500 | 332000 | 330500 | 885 |
| 679 | 20240513 | 093800 | 49661861000 | 331000 | 331000 | 332500 | 330500 | 1881 |
| 680 | 20240513 | 093700 | 49038357000 | 331500 | 331000 | 332000 | 330500 | 760 |
| 681 | 20240513 | 093600 | 48786677500 | 331000 | 331500 | 332500 | 330500 | 2917 |
| 682 | 20240513 | 093500 | 47819342500 | 331500 | 330000 | 332000 | 329000 | 3572 |
| 683 | 20240513 | 093400 | 46640686000 | 329500 | 329500 | 331000 | 328500 | 3363 |
| 684 | 20240513 | 093300 | 45531044000 | 329000 | 326000 | 329500 | 326000 | 1932 |
| 685 | 20240513 | 093200 | 44896924000 | 326000 | 326500 | 326500 | 325000 | 2361 |
| 686 | 20240513 | 093100 | 44127545000 | 326500 | 325000 | 327500 | 324500 | 5193 |
| 687 | 20240513 | 093000 | 42436989000 | 325000 | 328000 | 328500 | 325000 | 4970 |
| 688 | 20240513 | 092900 | 40815642000 | 327500 | 329500 | 329500 | 327500 | 1407 |
| 689 | 20240513 | 092800 | 40353754500 | 329500 | 327000 | 331000 | 326000 | 4315 |
| 690 | 20240513 | 092700 | 38939513000 | 327500 | 328000 | 329500 | 326500 | 4194 |
| 691 | 20240513 | 092600 | 37565321000 | 328000 | 331000 | 331000 | 326000 | 8823 |
| 692 | 20240513 | 092500 | 34667467500 | 331000 | 331500 | 332500 | 330500 | 3286 |
| 693 | 20240513 | 092400 | 33578681500 | 332000 | 330500 | 332500 | 329500 | 6671 |
| 694 | 20240513 | 092300 | 31375361500 | 330500 | 334500 | 335500 | 330500 | 6641 |
| 695 | 20240513 | 092200 | 29164358000 | 335000 | 334500 | 336500 | 334000 | 2060 |
| 696 | 20240513 | 092100 | 28475014000 | 334500 | 336500 | 337000 | 334500 | 4788 |
| 697 | 20240513 | 092000 | 26868979000 | 337000 | 336500 | 337000 | 336000 | 2014 |
| 698 | 20240513 | 091900 | 26191624000 | 336500 | 337500 | 338000 | 336000 | 2457 |
| 699 | 20240513 | 091800 | 25364159000 | 337500 | 339000 | 339000 | 337000 | 1982 |
| 700 | 20240513 | 091700 | 24694799000 | 338500 | 340000 | 340000 | 338500 | 1176 |
| 701 | 20240513 | 091600 | 24296072000 | 339500 | 341000 | 341500 | 339500 | 2449 |
| 702 | 20240513 | 091500 | 23462007000 | 341000 | 341500 | 342000 | 341000 | 872 |
| 703 | 20240513 | 091400 | 23164301500 | 341500 | 341500 | 342000 | 341500 | 635 |
| 704 | 20240513 | 091300 | 22947234500 | 342000 | 342500 | 344500 | 341500 | 2874 |
| 705 | 20240513 | 091200 | 21962145000 | 342500 | 339000 | 343000 | 339000 | 1657 |
| 706 | 20240513 | 091100 | 21397433000 | 339000 | 338500 | 340000 | 338000 | 1387 |
| 707 | 20240513 | 091000 | 20926746000 | 339000 | 339500 | 339500 | 337000 | 3653 |
| 708 | 20240513 | 090900 | 19691942000 | 339500 | 341000 | 341000 | 339000 | 1846 |
| 709 | 20240513 | 090800 | 19064510500 | 341000 | 340500 | 342500 | 340500 | 3526 |
| 710 | 20240513 | 090700 | 17861817500 | 341000 | 340500 | 341500 | 340000 | 1075 |
| 711 | 20240513 | 090600 | 17495526500 | 341500 | 344000 | 344500 | 340000 | 3616 |
| 712 | 20240513 | 090500 | 16257535000 | 344000 | 344500 | 345500 | 343500 | 4827 |
| 713 | 20240513 | 090400 | 14594344500 | 344500 | 335500 | 345000 | 335500 | 5115 |
| 714 | 20240513 | 090300 | 12854185500 | 335500 | 337500 | 337500 | 335500 | 5675 |
| 715 | 20240513 | 090200 | 10945671500 | 337000 | 339500 | 340000 | 337000 | 5441 |
| 716 | 20240513 | 090100 | 9105856500 | 340000 | 346500 | 348500 | 336000 | 9273 |
| 717 | 20240513 | 090000 | 5939238500 | 348500 | 346000 | 350000 | 344500 | 17100 |