42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 205200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 3 | 20240513 | 205100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20240513 | 205000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20240513 | 204900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20240513 | 204800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20240513 | 204700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20240513 | 204600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20240513 | 204500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20240513 | 204400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20240513 | 204300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20240513 | 204200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20240513 | 204100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20240513 | 204000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20240513 | 203900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20240513 | 203800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20240513 | 203700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20240513 | 203600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20240513 | 203500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20240513 | 203400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20240513 | 203300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20240513 | 203200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20240513 | 203100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20240513 | 203000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20240513 | 202900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20240513 | 202800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20240513 | 202700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20240513 | 202600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20240513 | 202500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20240513 | 202400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20240513 | 202300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20240513 | 202200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 33 | 20240513 | 202100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20240513 | 202000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20240513 | 201900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20240513 | 201800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20240513 | 201700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20240513 | 201600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20240513 | 201500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20240513 | 201400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20240513 | 201300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20240513 | 201200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20240513 | 201100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20240513 | 201000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20240513 | 200900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20240513 | 200800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20240513 | 200700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20240513 | 200600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20240513 | 200500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20240513 | 200400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20240513 | 200300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20240513 | 200200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20240513 | 200100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20240513 | 200000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20240513 | 195900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20240513 | 195800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20240513 | 195700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20240513 | 195600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20240513 | 195500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20240513 | 195400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20240513 | 195300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20240513 | 195200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 63 | 20240513 | 195100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20240513 | 195000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20240513 | 194900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20240513 | 194800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20240513 | 194700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20240513 | 194600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20240513 | 194500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20240513 | 194400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20240513 | 194300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20240513 | 194200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20240513 | 194100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20240513 | 194000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20240513 | 193900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20240513 | 193800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20240513 | 193700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20240513 | 193600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20240513 | 193500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20240513 | 193400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20240513 | 193300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20240513 | 193200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20240513 | 193100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20240513 | 193000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20240513 | 192900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20240513 | 192800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20240513 | 192700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20240513 | 192600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20240513 | 192500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20240513 | 192400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20240513 | 192300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20240513 | 192200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 93 | 20240513 | 192100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20240513 | 192000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20240513 | 191900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20240513 | 191800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20240513 | 191700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20240513 | 191600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20240513 | 191500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20240513 | 191400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20240513 | 191300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20240513 | 191200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20240513 | 191100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20240513 | 191000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20240513 | 190900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20240513 | 190800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20240513 | 190700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20240513 | 190600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20240513 | 190500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20240513 | 190400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20240513 | 190300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20240513 | 190200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20240513 | 190100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20240513 | 190000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20240513 | 185900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20240513 | 185800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20240513 | 185700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20240513 | 185600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20240513 | 185500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20240513 | 185400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20240513 | 185300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20240513 | 185200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 123 | 20240513 | 185100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20240513 | 185000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20240513 | 184900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20240513 | 184800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20240513 | 184700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20240513 | 184600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20240513 | 184500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20240513 | 184400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20240513 | 184300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20240513 | 184200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20240513 | 184100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20240513 | 184000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20240513 | 183900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20240513 | 183800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20240513 | 183700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20240513 | 183600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20240513 | 183500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20240513 | 183400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20240513 | 183300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20240513 | 183200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20240513 | 183100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20240513 | 183000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20240513 | 182900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20240513 | 182800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20240513 | 182700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20240513 | 182600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20240513 | 182500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20240513 | 182400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20240513 | 182300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20240513 | 182200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 153 | 20240513 | 182100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20240513 | 182000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20240513 | 181900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20240513 | 181800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20240513 | 181700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20240513 | 181600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20240513 | 181500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20240513 | 181400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20240513 | 181300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20240513 | 181200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20240513 | 181100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20240513 | 181000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20240513 | 180900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20240513 | 180800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20240513 | 180700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20240513 | 180600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20240513 | 180500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20240513 | 180400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20240513 | 180300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20240513 | 180200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20240513 | 180100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20240513 | 180000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20240513 | 175900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20240513 | 175800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20240513 | 175700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20240513 | 175600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20240513 | 175500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20240513 | 175400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20240513 | 175300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20240513 | 175200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 183 | 20240513 | 175100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20240513 | 175000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20240513 | 174900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20240513 | 174800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20240513 | 174700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20240513 | 174600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20240513 | 174500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20240513 | 174400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20240513 | 174300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20240513 | 174200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20240513 | 174100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20240513 | 174000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20240513 | 173900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20240513 | 173800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20240513 | 173700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 198 | 20240513 | 173600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 199 | 20240513 | 173500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 200 | 20240513 | 173400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 201 | 20240513 | 173300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 202 | 20240513 | 173200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 203 | 20240513 | 173100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 204 | 20240513 | 173000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 205 | 20240513 | 172900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 206 | 20240513 | 172800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 207 | 20240513 | 172700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 208 | 20240513 | 172600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 209 | 20240513 | 172500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 210 | 20240513 | 172400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 211 | 20240513 | 172300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 212 | 20240513 | 172200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 213 | 20240513 | 172100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 214 | 20240513 | 172000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 215 | 20240513 | 171900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 216 | 20240513 | 171800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 217 | 20240513 | 171700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 218 | 20240513 | 171600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 219 | 20240513 | 171500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 220 | 20240513 | 171400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 221 | 20240513 | 171300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 222 | 20240513 | 171200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 223 | 20240513 | 171100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 224 | 20240513 | 171000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 225 | 20240513 | 170900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 226 | 20240513 | 170800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 227 | 20240513 | 170700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 228 | 20240513 | 170600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 229 | 20240513 | 170500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 230 | 20240513 | 170400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 231 | 20240513 | 170300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 232 | 20240513 | 170200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 233 | 20240513 | 170100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 234 | 20240513 | 170000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 235 | 20240513 | 165900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 236 | 20240513 | 165800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 237 | 20240513 | 165700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 238 | 20240513 | 165600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 239 | 20240513 | 165500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 240 | 20240513 | 165400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 241 | 20240513 | 165300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 242 | 20240513 | 165200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 243 | 20240513 | 165100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 244 | 20240513 | 165000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 245 | 20240513 | 164900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 246 | 20240513 | 164800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 247 | 20240513 | 164700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 248 | 20240513 | 164600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 249 | 20240513 | 164500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 250 | 20240513 | 164400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 251 | 20240513 | 164300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 252 | 20240513 | 164200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 253 | 20240513 | 164100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 254 | 20240513 | 164000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 255 | 20240513 | 163900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 256 | 20240513 | 163800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 257 | 20240513 | 163700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 258 | 20240513 | 163600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 259 | 20240513 | 163500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 260 | 20240513 | 163400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 261 | 20240513 | 163300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 262 | 20240513 | 163200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 263 | 20240513 | 163100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 264 | 20240513 | 163000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 265 | 20240513 | 162900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 266 | 20240513 | 162800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 267 | 20240513 | 162700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 268 | 20240513 | 162600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 269 | 20240513 | 162500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 270 | 20240513 | 162400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 271 | 20240513 | 162300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 272 | 20240513 | 162200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 273 | 20240513 | 162100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 274 | 20240513 | 162000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 275 | 20240513 | 161900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 276 | 20240513 | 161800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 277 | 20240513 | 161700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 278 | 20240513 | 161600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 279 | 20240513 | 161500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 280 | 20240513 | 161400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 281 | 20240513 | 161300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 282 | 20240513 | 161200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 283 | 20240513 | 161100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 284 | 20240513 | 161000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 285 | 20240513 | 160900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 286 | 20240513 | 160800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 287 | 20240513 | 160700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 288 | 20240513 | 160600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 289 | 20240513 | 160500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 290 | 20240513 | 160400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 291 | 20240513 | 160300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 292 | 20240513 | 160200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 293 | 20240513 | 160100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 294 | 20240513 | 160000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 295 | 20240513 | 155900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 296 | 20240513 | 155800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 297 | 20240513 | 155700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 298 | 20240513 | 155600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 299 | 20240513 | 155500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 300 | 20240513 | 155400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 301 | 20240513 | 155300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 302 | 20240513 | 155200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 303 | 20240513 | 155100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 304 | 20240513 | 155000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 305 | 20240513 | 154900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 306 | 20240513 | 154800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 307 | 20240513 | 154700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 308 | 20240513 | 154600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 309 | 20240513 | 154500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 310 | 20240513 | 154400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 311 | 20240513 | 154300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 312 | 20240513 | 154200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 313 | 20240513 | 154100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 314 | 20240513 | 154000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 315 | 20240513 | 153900 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 316 | 20240513 | 153800 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 317 | 20240513 | 153700 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 318 | 20240513 | 153600 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 319 | 20240513 | 153500 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 320 | 20240513 | 153400 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 321 | 20240513 | 153300 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 322 | 20240513 | 153200 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 323 | 20240513 | 153100 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 324 | 20240513 | 153000 | 174847287000 | 257000 | 257000 | 257000 | 257000 | 14359 |
| 325 | 20240513 | 152900 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 326 | 20240513 | 152800 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 327 | 20240513 | 152700 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 328 | 20240513 | 152600 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 329 | 20240513 | 152500 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 330 | 20240513 | 152400 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 331 | 20240513 | 152300 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 332 | 20240513 | 152200 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 333 | 20240513 | 152100 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 334 | 20240513 | 152000 | 171157024000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 335 | 20240513 | 151900 | 171157024000 | 257000 | 257500 | 257500 | 257000 | 1152 |
| 336 | 20240513 | 151800 | 170860714000 | 258000 | 257500 | 258000 | 257500 | 3252 |
| 337 | 20240513 | 151700 | 170023261000 | 257500 | 257500 | 258000 | 257500 | 814 |
| 338 | 20240513 | 151600 | 169813476500 | 257500 | 258000 | 258500 | 257500 | 1667 |
| 339 | 20240513 | 151500 | 169383285500 | 258000 | 258000 | 258500 | 257500 | 3010 |
| 340 | 20240513 | 151400 | 168606739500 | 258500 | 258500 | 259000 | 258000 | 2615 |
| 341 | 20240513 | 151300 | 167930804500 | 258500 | 258500 | 258500 | 258000 | 1263 |
| 342 | 20240513 | 151200 | 167604432000 | 258500 | 258000 | 259000 | 258000 | 3842 |
| 343 | 20240513 | 151100 | 166611289500 | 258500 | 258500 | 258500 | 258000 | 701 |
| 344 | 20240513 | 151000 | 166430203000 | 258500 | 258000 | 258500 | 257500 | 2231 |
| 345 | 20240513 | 150900 | 165854757000 | 258000 | 257500 | 258000 | 257500 | 548 |
| 346 | 20240513 | 150800 | 165713543500 | 257500 | 258000 | 258500 | 257500 | 2739 |
| 347 | 20240513 | 150700 | 165006923500 | 258500 | 258000 | 258500 | 258000 | 1012 |
| 348 | 20240513 | 150600 | 164745451500 | 258000 | 259000 | 259000 | 258000 | 2498 |
| 349 | 20240513 | 150500 | 164099631500 | 258500 | 258000 | 259000 | 258000 | 4806 |
| 350 | 20240513 | 150400 | 162857246000 | 258500 | 258000 | 258500 | 258000 | 789 |
| 351 | 20240513 | 150300 | 162653542000 | 258500 | 258000 | 258500 | 258000 | 1690 |
| 352 | 20240513 | 150200 | 162216962500 | 258000 | 256500 | 259000 | 256500 | 6001 |
| 353 | 20240513 | 150100 | 160669067500 | 257000 | 256000 | 257500 | 255500 | 5641 |
| 354 | 20240513 | 150000 | 159222486000 | 255500 | 255500 | 256000 | 255500 | 623 |
| 355 | 20240513 | 145900 | 159063229500 | 256000 | 255500 | 256000 | 255500 | 588 |
| 356 | 20240513 | 145800 | 158912902500 | 255500 | 256000 | 256000 | 255500 | 1731 |
| 357 | 20240513 | 145700 | 158470179000 | 256000 | 256000 | 256000 | 255500 | 944 |
| 358 | 20240513 | 145600 | 158228863500 | 255500 | 256000 | 256000 | 255500 | 534 |
| 359 | 20240513 | 145500 | 158092368000 | 256000 | 256000 | 256000 | 255500 | 614 |
| 360 | 20240513 | 145400 | 157935328500 | 256000 | 255500 | 256000 | 255500 | 652 |
| 361 | 20240513 | 145300 | 157768619500 | 256000 | 255500 | 256000 | 255000 | 1353 |
| 362 | 20240513 | 145200 | 157422913500 | 256000 | 255500 | 256000 | 255500 | 759 |
| 363 | 20240513 | 145100 | 157228857000 | 255500 | 255500 | 256000 | 255500 | 943 |
| 364 | 20240513 | 145000 | 156987882500 | 255500 | 256000 | 256500 | 255500 | 2608 |
| 365 | 20240513 | 144900 | 156320449000 | 256500 | 255500 | 256500 | 255500 | 1442 |
| 366 | 20240513 | 144800 | 155951265500 | 256000 | 255000 | 256000 | 255000 | 1899 |
| 367 | 20240513 | 144700 | 155466070000 | 255500 | 255000 | 255500 | 254500 | 825 |
| 368 | 20240513 | 144600 | 155255520500 | 255000 | 254000 | 255000 | 254000 | 4550 |
| 369 | 20240513 | 144500 | 154097021500 | 254000 | 254000 | 254500 | 254000 | 608 |
| 370 | 20240513 | 144400 | 153942513500 | 254000 | 254000 | 254500 | 254000 | 694 |
| 371 | 20240513 | 144300 | 153766213500 | 254000 | 254500 | 254500 | 254000 | 423 |
| 372 | 20240513 | 144200 | 153658687000 | 254000 | 254000 | 254500 | 254000 | 580 |
| 373 | 20240513 | 144100 | 153511307000 | 254000 | 254000 | 254500 | 254000 | 797 |
| 374 | 20240513 | 144000 | 153308709500 | 254500 | 254500 | 254500 | 254000 | 431 |
| 375 | 20240513 | 143900 | 153199175500 | 254000 | 254000 | 254500 | 254000 | 776 |
| 376 | 20240513 | 143800 | 153002041500 | 254000 | 254000 | 254500 | 254000 | 706 |
| 377 | 20240513 | 143700 | 152822550500 | 254500 | 254000 | 254500 | 254000 | 441 |
| 378 | 20240513 | 143600 | 152710487500 | 254000 | 253500 | 254500 | 253500 | 590 |
| 379 | 20240513 | 143500 | 152560644500 | 254000 | 254000 | 254500 | 253500 | 1690 |
| 380 | 20240513 | 143400 | 152131509500 | 253500 | 253500 | 254000 | 253000 | 1853 |
| 381 | 20240513 | 143300 | 151662184000 | 253000 | 253500 | 253500 | 253000 | 2644 |
| 382 | 20240513 | 143200 | 150993195000 | 253500 | 253000 | 254000 | 253000 | 1990 |
| 383 | 20240513 | 143100 | 150489331500 | 253500 | 253000 | 253500 | 253000 | 894 |
| 384 | 20240513 | 143000 | 150263032000 | 253500 | 254000 | 254000 | 253000 | 3081 |
| 385 | 20240513 | 142900 | 149482241000 | 253500 | 253500 | 254000 | 253500 | 709 |
| 386 | 20240513 | 142800 | 149302499500 | 253500 | 253000 | 254000 | 253000 | 881 |
| 387 | 20240513 | 142700 | 149079320500 | 253000 | 253000 | 253500 | 253000 | 3236 |
| 388 | 20240513 | 142600 | 148260095500 | 253000 | 254000 | 254500 | 253000 | 6862 |
| 389 | 20240513 | 142500 | 146519976500 | 254000 | 254000 | 254500 | 254000 | 452 |
| 390 | 20240513 | 142400 | 146405126500 | 254000 | 254000 | 254000 | 253500 | 738 |
| 391 | 20240513 | 142300 | 146217814000 | 254000 | 254000 | 254000 | 253500 | 1195 |
| 392 | 20240513 | 142200 | 145914399500 | 253500 | 253500 | 254000 | 253500 | 710 |
| 393 | 20240513 | 142100 | 145734174000 | 254000 | 253500 | 254000 | 253500 | 826 |
| 394 | 20240513 | 142000 | 145524529000 | 253500 | 254000 | 254000 | 253500 | 1600 |
| 395 | 20240513 | 141900 | 145118251000 | 254000 | 253500 | 254000 | 253500 | 593 |
| 396 | 20240513 | 141800 | 144967783000 | 254000 | 253500 | 254000 | 253500 | 1152 |
| 397 | 20240513 | 141700 | 144675692000 | 254000 | 254000 | 254500 | 253500 | 2353 |
| 398 | 20240513 | 141600 | 144078232000 | 254000 | 254000 | 254500 | 254000 | 725 |
| 399 | 20240513 | 141500 | 143894026500 | 254000 | 254500 | 254500 | 254000 | 893 |
| 400 | 20240513 | 141400 | 143667201000 | 254500 | 254000 | 254500 | 254000 | 309 |
| 401 | 20240513 | 141300 | 143588663500 | 254000 | 254500 | 255000 | 254000 | 1517 |
| 402 | 20240513 | 141200 | 143202624000 | 254500 | 255000 | 256000 | 254500 | 979 |
| 403 | 20240513 | 141100 | 142952820500 | 255000 | 254500 | 255500 | 254500 | 5303 |
| 404 | 20240513 | 141000 | 141599901500 | 254500 | 254500 | 255000 | 254500 | 424 |
| 405 | 20240513 | 140900 | 141491986500 | 254500 | 254500 | 255000 | 254500 | 751 |
| 406 | 20240513 | 140800 | 141300841000 | 254500 | 254500 | 255000 | 254500 | 807 |
| 407 | 20240513 | 140700 | 141095410000 | 254500 | 254500 | 255000 | 254000 | 1494 |
| 408 | 20240513 | 140600 | 140715073000 | 254000 | 254500 | 255000 | 254000 | 995 |
| 409 | 20240513 | 140500 | 140462000000 | 254500 | 254500 | 255000 | 254500 | 633 |
| 410 | 20240513 | 140400 | 140300891500 | 255000 | 254500 | 255000 | 254500 | 1112 |
| 411 | 20240513 | 140300 | 140017874000 | 254500 | 254000 | 255000 | 253500 | 2731 |
| 412 | 20240513 | 140200 | 139322794000 | 254000 | 254000 | 254500 | 253500 | 868 |
| 413 | 20240513 | 140100 | 139102277500 | 254000 | 253500 | 254500 | 253500 | 959 |
| 414 | 20240513 | 140000 | 138858725000 | 253500 | 254500 | 254500 | 253500 | 1691 |
| 415 | 20240513 | 135900 | 138429434500 | 254000 | 254000 | 254500 | 254000 | 449 |
| 416 | 20240513 | 135800 | 138315363500 | 254500 | 254500 | 255000 | 254000 | 6833 |
| 417 | 20240513 | 135700 | 136577937500 | 255500 | 254500 | 255500 | 254500 | 3794 |
| 418 | 20240513 | 135600 | 135610767500 | 254500 | 254500 | 255000 | 254500 | 455 |
| 419 | 20240513 | 135500 | 135494952500 | 255000 | 254500 | 255000 | 254500 | 433 |
| 420 | 20240513 | 135400 | 135384693500 | 255000 | 254500 | 255000 | 254500 | 1556 |
| 421 | 20240513 | 135300 | 134988077000 | 255000 | 254000 | 255000 | 254000 | 2259 |
| 422 | 20240513 | 135200 | 134413737000 | 254000 | 254000 | 254500 | 254000 | 705 |
| 423 | 20240513 | 135100 | 134234402500 | 255000 | 255000 | 255000 | 254000 | 1305 |
| 424 | 20240513 | 135000 | 133902316500 | 254500 | 255000 | 255000 | 254000 | 1389 |
| 425 | 20240513 | 134900 | 133548758500 | 255000 | 255000 | 255500 | 254500 | 667 |
| 426 | 20240513 | 134800 | 133378674500 | 255000 | 255000 | 255500 | 254000 | 2623 |
| 427 | 20240513 | 134700 | 132710484500 | 255000 | 254500 | 255000 | 254500 | 538 |
| 428 | 20240513 | 134600 | 132573549500 | 254500 | 254500 | 255000 | 254500 | 573 |
| 429 | 20240513 | 134500 | 132427718000 | 254500 | 255000 | 255000 | 254000 | 2117 |
| 430 | 20240513 | 134400 | 131888988000 | 254500 | 255000 | 255500 | 254500 | 2832 |
| 431 | 20240513 | 134300 | 131167508500 | 255000 | 255500 | 255500 | 255000 | 456 |
| 432 | 20240513 | 134200 | 131051179000 | 255000 | 255000 | 255500 | 255000 | 774 |
| 433 | 20240513 | 134100 | 130853800500 | 255000 | 255000 | 255500 | 255000 | 414 |
| 434 | 20240513 | 134000 | 130748197000 | 255000 | 255500 | 255500 | 255000 | 441 |
| 435 | 20240513 | 133900 | 130635698000 | 255000 | 255500 | 255500 | 255000 | 486 |
| 436 | 20240513 | 133800 | 130511758000 | 255000 | 255500 | 256000 | 255000 | 1176 |
| 437 | 20240513 | 133700 | 130211343500 | 255500 | 256000 | 256000 | 255500 | 736 |
| 438 | 20240513 | 133600 | 130023057000 | 256000 | 256000 | 256500 | 255500 | 1054 |
| 439 | 20240513 | 133500 | 129753371500 | 256000 | 256500 | 256500 | 256000 | 398 |
| 440 | 20240513 | 133400 | 129651421000 | 256000 | 255500 | 256500 | 255500 | 1197 |
| 441 | 20240513 | 133300 | 129344976500 | 256000 | 255000 | 256000 | 255000 | 2067 |
| 442 | 20240513 | 133200 | 128816940500 | 255000 | 255000 | 255500 | 254500 | 1090 |
| 443 | 20240513 | 133100 | 128538998000 | 255000 | 255000 | 255500 | 255000 | 672 |
| 444 | 20240513 | 133000 | 128367620000 | 255500 | 255500 | 255500 | 255000 | 502 |
| 445 | 20240513 | 132900 | 128239602500 | 255000 | 255000 | 255500 | 254500 | 594 |
| 446 | 20240513 | 132800 | 128088162500 | 255000 | 255000 | 255500 | 254500 | 802 |
| 447 | 20240513 | 132700 | 127883645500 | 255000 | 254000 | 255500 | 254000 | 2316 |
| 448 | 20240513 | 132600 | 127294174500 | 254000 | 255000 | 255000 | 254000 | 1081 |
| 449 | 20240513 | 132500 | 127019359000 | 255000 | 256000 | 256000 | 254500 | 2411 |
| 450 | 20240513 | 132400 | 126403507500 | 255500 | 255000 | 256000 | 254500 | 2676 |
| 451 | 20240513 | 132300 | 125720496500 | 255000 | 253500 | 255000 | 253500 | 3923 |
| 452 | 20240513 | 132200 | 124723556000 | 253500 | 254000 | 254500 | 253500 | 3420 |
| 453 | 20240513 | 132100 | 123854966500 | 254000 | 254500 | 255000 | 254000 | 2924 |
| 454 | 20240513 | 132000 | 123111699000 | 254500 | 255000 | 255500 | 254500 | 4036 |
| 455 | 20240513 | 131900 | 122083463000 | 255000 | 255000 | 255500 | 255000 | 1269 |
| 456 | 20240513 | 131800 | 121759778000 | 255000 | 255500 | 256000 | 255000 | 1804 |
| 457 | 20240513 | 131700 | 121299312000 | 255500 | 257000 | 257500 | 255500 | 3113 |
| 458 | 20240513 | 131600 | 120500148500 | 257500 | 257500 | 257500 | 257000 | 2049 |
| 459 | 20240513 | 131500 | 119973134500 | 258000 | 257000 | 258000 | 257000 | 1958 |
| 460 | 20240513 | 131400 | 119469052000 | 257000 | 256500 | 257000 | 256000 | 2479 |
| 461 | 20240513 | 131300 | 118833185500 | 256500 | 254500 | 256500 | 254500 | 1655 |
| 462 | 20240513 | 131200 | 118410663500 | 254500 | 255000 | 256000 | 254500 | 3272 |
| 463 | 20240513 | 131100 | 117574586000 | 255000 | 254500 | 255000 | 254000 | 2245 |
| 464 | 20240513 | 131000 | 117002477500 | 255000 | 253000 | 255000 | 253000 | 4273 |
| 465 | 20240513 | 130900 | 115916699000 | 253500 | 255500 | 256000 | 252000 | 19969 |
| 466 | 20240513 | 130800 | 110842047000 | 255500 | 255500 | 256000 | 255500 | 3155 |
| 467 | 20240513 | 130700 | 110035885500 | 255500 | 256000 | 256500 | 255500 | 4973 |
| 468 | 20240513 | 130600 | 108763502500 | 256500 | 257500 | 258000 | 256000 | 6598 |
| 469 | 20240513 | 130500 | 107068229500 | 257500 | 257500 | 258000 | 257500 | 1541 |
| 470 | 20240513 | 130400 | 106670969500 | 257500 | 258000 | 258500 | 257500 | 1226 |
| 471 | 20240513 | 130300 | 106354752500 | 258000 | 259000 | 259000 | 257500 | 1837 |
| 472 | 20240513 | 130200 | 105880661500 | 258500 | 258500 | 259000 | 258500 | 1874 |
| 473 | 20240513 | 130100 | 105395995500 | 259000 | 259000 | 259000 | 258500 | 1053 |
| 474 | 20240513 | 130000 | 105123374500 | 259000 | 257500 | 259000 | 257500 | 1987 |
| 475 | 20240513 | 125900 | 104610463000 | 257500 | 257500 | 258500 | 257000 | 3298 |
| 476 | 20240513 | 125800 | 103762028000 | 257000 | 258500 | 259000 | 257000 | 8575 |
| 477 | 20240513 | 125700 | 101549130000 | 258500 | 260000 | 260000 | 258500 | 10834 |
| 478 | 20240513 | 125600 | 98736248000 | 260500 | 260500 | 261000 | 260000 | 594 |
| 479 | 20240513 | 125500 | 98581493500 | 260500 | 260500 | 261000 | 260000 | 5335 |
| 480 | 20240513 | 125400 | 97191744000 | 261500 | 261500 | 261500 | 260500 | 1674 |
| 481 | 20240513 | 125300 | 96754764000 | 261000 | 261000 | 261500 | 261000 | 374 |
| 482 | 20240513 | 125200 | 96657127000 | 261000 | 261000 | 261500 | 261000 | 998 |
| 483 | 20240513 | 125100 | 96396635500 | 261000 | 261500 | 261500 | 261000 | 97 |
| 484 | 20240513 | 125000 | 96371314500 | 261000 | 262000 | 262000 | 261000 | 1712 |
| 485 | 20240513 | 124900 | 95923506000 | 262000 | 262500 | 262500 | 261500 | 2286 |
| 486 | 20240513 | 124800 | 95324403500 | 262000 | 262000 | 262500 | 262000 | 228 |
| 487 | 20240513 | 124700 | 95264591500 | 262000 | 262500 | 263000 | 262000 | 802 |
| 488 | 20240513 | 124600 | 95054104500 | 262500 | 262500 | 263000 | 262500 | 138 |
| 489 | 20240513 | 124500 | 95017878500 | 262500 | 262500 | 263000 | 262500 | 157 |
| 490 | 20240513 | 124400 | 94976662500 | 262500 | 263000 | 263000 | 262500 | 428 |
| 491 | 20240513 | 124300 | 94864177000 | 263000 | 263000 | 263500 | 262500 | 1762 |
| 492 | 20240513 | 124200 | 94400065500 | 263000 | 262000 | 263000 | 262000 | 1272 |
| 493 | 20240513 | 124100 | 94065961500 | 262500 | 262500 | 263000 | 262000 | 676 |
| 494 | 20240513 | 124000 | 93888518500 | 262500 | 263000 | 263000 | 262500 | 573 |
| 495 | 20240513 | 123900 | 93738095000 | 263000 | 263000 | 263500 | 263000 | 770 |
| 496 | 20240513 | 123800 | 93535572500 | 263000 | 263000 | 263500 | 263000 | 282 |
| 497 | 20240513 | 123700 | 93461396500 | 263000 | 263000 | 263500 | 263000 | 148 |
| 498 | 20240513 | 123600 | 93422464000 | 263000 | 263000 | 263500 | 263000 | 128 |
| 499 | 20240513 | 123500 | 93388774500 | 263000 | 263000 | 263500 | 263000 | 343 |
| 500 | 20240513 | 123400 | 93298518000 | 263000 | 263500 | 263500 | 263000 | 686 |
| 501 | 20240513 | 123300 | 93117834500 | 263000 | 263000 | 263000 | 262500 | 227 |
| 502 | 20240513 | 123200 | 93058139000 | 263000 | 262500 | 263500 | 262000 | 663 |
| 503 | 20240513 | 123100 | 92883891000 | 262000 | 262500 | 263000 | 262000 | 329 |
| 504 | 20240513 | 123000 | 92797525500 | 262500 | 263000 | 263500 | 262500 | 573 |
| 505 | 20240513 | 122900 | 92646842000 | 263000 | 264000 | 264500 | 263000 | 2440 |
| 506 | 20240513 | 122800 | 92003011500 | 264000 | 264000 | 264500 | 264000 | 736 |
| 507 | 20240513 | 122700 | 91808483000 | 264500 | 264000 | 264500 | 263500 | 593 |
| 508 | 20240513 | 122600 | 91651803500 | 264000 | 263000 | 264500 | 263000 | 5683 |
| 509 | 20240513 | 122500 | 90152438500 | 263500 | 263000 | 263500 | 263000 | 247 |
| 510 | 20240513 | 122400 | 90087458000 | 263000 | 261500 | 263500 | 261500 | 4336 |
| 511 | 20240513 | 122300 | 88948019500 | 261500 | 261500 | 262000 | 261500 | 295 |
| 512 | 20240513 | 122200 | 88870770000 | 261500 | 262000 | 262000 | 261500 | 582 |
| 513 | 20240513 | 122100 | 88718383000 | 262000 | 261000 | 262000 | 261000 | 581 |
| 514 | 20240513 | 122000 | 88566399500 | 261500 | 261000 | 261500 | 261000 | 117 |
| 515 | 20240513 | 121900 | 88535846500 | 261000 | 261000 | 261000 | 261000 | 220 |
| 516 | 20240513 | 121800 | 88478426500 | 261500 | 261000 | 261500 | 260500 | 1483 |
| 517 | 20240513 | 121700 | 88091364500 | 261000 | 260500 | 261000 | 260500 | 468 |
| 518 | 20240513 | 121600 | 87969396000 | 260500 | 260500 | 261000 | 260500 | 274 |
| 519 | 20240513 | 121500 | 87897976500 | 260500 | 260500 | 261000 | 260500 | 98 |
| 520 | 20240513 | 121400 | 87872446000 | 260500 | 261000 | 261000 | 260500 | 356 |
| 521 | 20240513 | 121300 | 87779700000 | 261000 | 260500 | 261000 | 260500 | 149 |
| 522 | 20240513 | 121200 | 87740868500 | 260500 | 261000 | 261000 | 260500 | 590 |
| 523 | 20240513 | 121100 | 87586942000 | 261000 | 261500 | 261500 | 261000 | 330 |
| 524 | 20240513 | 121000 | 87500749500 | 261500 | 262000 | 262500 | 261000 | 1396 |
| 525 | 20240513 | 120900 | 87135315500 | 262000 | 261500 | 262000 | 261000 | 2145 |
| 526 | 20240513 | 120800 | 86573705500 | 261500 | 260500 | 261500 | 260500 | 1151 |
| 527 | 20240513 | 120700 | 86272942000 | 260500 | 260500 | 261000 | 260500 | 408 |
| 528 | 20240513 | 120600 | 86166522000 | 260500 | 261000 | 261000 | 260500 | 1450 |
| 529 | 20240513 | 120500 | 85788245000 | 260500 | 260500 | 261000 | 260500 | 355 |
| 530 | 20240513 | 120400 | 85695723500 | 261000 | 260500 | 261000 | 260500 | 379 |
| 531 | 20240513 | 120300 | 85596979500 | 260500 | 260500 | 261000 | 260500 | 276 |
| 532 | 20240513 | 120200 | 85525072500 | 261000 | 260500 | 261000 | 260500 | 335 |
| 533 | 20240513 | 120100 | 85437756500 | 260500 | 260500 | 261000 | 260500 | 491 |
| 534 | 20240513 | 120000 | 85309781000 | 260500 | 261000 | 261500 | 260500 | 1507 |
| 535 | 20240513 | 115900 | 84916491500 | 261000 | 261500 | 261500 | 261000 | 305 |
| 536 | 20240513 | 115800 | 84836842000 | 261000 | 261500 | 261500 | 261000 | 444 |
| 537 | 20240513 | 115700 | 84720761500 | 261000 | 261000 | 261500 | 261000 | 193 |
| 538 | 20240513 | 115600 | 84670363500 | 261000 | 261000 | 261500 | 261000 | 350 |
| 539 | 20240513 | 115500 | 84578934000 | 261000 | 260500 | 261500 | 260500 | 1438 |
| 540 | 20240513 | 115400 | 84203647500 | 260500 | 261000 | 261000 | 260500 | 359 |
| 541 | 20240513 | 115300 | 84110117500 | 260500 | 260500 | 261000 | 260500 | 515 |
| 542 | 20240513 | 115200 | 83975959000 | 260500 | 260500 | 261000 | 260500 | 362 |
| 543 | 20240513 | 115100 | 83881644500 | 261000 | 261500 | 261500 | 260500 | 1373 |
| 544 | 20240513 | 115000 | 83523304000 | 261000 | 262000 | 262500 | 261000 | 6441 |
| 545 | 20240513 | 114900 | 81838141500 | 262000 | 262500 | 262500 | 262000 | 522 |
| 546 | 20240513 | 114800 | 81701282500 | 262000 | 262000 | 262500 | 262000 | 365 |
| 547 | 20240513 | 114700 | 81605540500 | 262000 | 262500 | 263000 | 262000 | 2131 |
| 548 | 20240513 | 114600 | 81046263500 | 262500 | 262000 | 262500 | 262000 | 388 |
| 549 | 20240513 | 114500 | 80944574000 | 262000 | 262000 | 262500 | 262000 | 194 |
| 550 | 20240513 | 114400 | 80893705000 | 262000 | 262000 | 262500 | 262000 | 353 |
| 551 | 20240513 | 114300 | 80801218000 | 262000 | 262500 | 263000 | 262000 | 1009 |
| 552 | 20240513 | 114200 | 80536359500 | 263000 | 262500 | 263000 | 262500 | 152 |
| 553 | 20240513 | 114100 | 80496445000 | 262500 | 262500 | 263000 | 262500 | 791 |
| 554 | 20240513 | 114000 | 80288619500 | 262500 | 263000 | 263500 | 262500 | 926 |
| 555 | 20240513 | 113900 | 80045085500 | 263000 | 263000 | 263500 | 263000 | 141 |
| 556 | 20240513 | 113800 | 80007952500 | 263000 | 263000 | 263500 | 263000 | 532 |
| 557 | 20240513 | 113700 | 79867849000 | 263000 | 262500 | 263500 | 262500 | 1205 |
| 558 | 20240513 | 113600 | 79551057000 | 262500 | 262500 | 263000 | 262000 | 593 |
| 559 | 20240513 | 113500 | 79395478500 | 262500 | 262500 | 263000 | 262500 | 289 |
| 560 | 20240513 | 113400 | 79319613000 | 262500 | 262500 | 262500 | 262000 | 435 |
| 561 | 20240513 | 113300 | 79205496000 | 262000 | 262500 | 263000 | 262000 | 633 |
| 562 | 20240513 | 113200 | 79039346000 | 262500 | 262500 | 263000 | 262500 | 149 |
| 563 | 20240513 | 113100 | 79000218000 | 263000 | 262000 | 263000 | 262000 | 1177 |
| 564 | 20240513 | 113000 | 78691353000 | 262000 | 262000 | 262500 | 262000 | 166 |
| 565 | 20240513 | 112900 | 78647852000 | 262000 | 262000 | 262500 | 262000 | 315 |
| 566 | 20240513 | 112800 | 78565306500 | 262000 | 262000 | 262500 | 262000 | 731 |
| 567 | 20240513 | 112700 | 78373673000 | 262500 | 262500 | 263000 | 262000 | 830 |
| 568 | 20240513 | 112600 | 78155828500 | 262500 | 263000 | 263000 | 262000 | 283 |
| 569 | 20240513 | 112500 | 78081542500 | 262500 | 262500 | 263000 | 262000 | 1382 |
| 570 | 20240513 | 112400 | 77718687000 | 263000 | 262500 | 263000 | 262500 | 186 |
| 571 | 20240513 | 112300 | 77669835000 | 262500 | 262500 | 263000 | 262500 | 594 |
| 572 | 20240513 | 112200 | 77513871000 | 262500 | 262500 | 263000 | 262500 | 207 |
| 573 | 20240513 | 112100 | 77459500000 | 263000 | 263500 | 263500 | 262500 | 1195 |
| 574 | 20240513 | 112000 | 77145213000 | 263500 | 263500 | 263500 | 263000 | 123 |
| 575 | 20240513 | 111900 | 77112837000 | 264000 | 263500 | 264000 | 263500 | 912 |
| 576 | 20240513 | 111800 | 76872429000 | 264000 | 264000 | 264500 | 263500 | 1031 |
| 577 | 20240513 | 111700 | 76600268000 | 264000 | 264000 | 264500 | 264000 | 215 |
| 578 | 20240513 | 111600 | 76543449500 | 264000 | 263500 | 264500 | 263000 | 3228 |
| 579 | 20240513 | 111500 | 75692411000 | 263500 | 263000 | 263500 | 262500 | 536 |
| 580 | 20240513 | 111400 | 75551450500 | 263500 | 263000 | 263500 | 263000 | 292 |
| 581 | 20240513 | 111300 | 75474645500 | 263000 | 263000 | 263500 | 263000 | 768 |
| 582 | 20240513 | 111200 | 75272660500 | 263000 | 263000 | 263500 | 263000 | 127 |
| 583 | 20240513 | 111100 | 75239259000 | 263000 | 263000 | 263500 | 263000 | 182 |
| 584 | 20240513 | 111000 | 75191345000 | 263000 | 263000 | 263500 | 263000 | 678 |
| 585 | 20240513 | 110900 | 75013029500 | 263000 | 263000 | 263000 | 263000 | 588 |
| 586 | 20240513 | 110800 | 74858385500 | 263000 | 263000 | 263500 | 262500 | 1575 |
| 587 | 20240513 | 110700 | 74444211000 | 263500 | 263500 | 263500 | 263000 | 224 |
| 588 | 20240513 | 110600 | 74385227500 | 263000 | 263000 | 263500 | 263000 | 254 |
| 589 | 20240513 | 110500 | 74318396500 | 263000 | 263000 | 263500 | 263000 | 300 |
| 590 | 20240513 | 110400 | 74239456000 | 263500 | 264500 | 264500 | 263000 | 2439 |
| 591 | 20240513 | 110300 | 73596261500 | 264500 | 264000 | 264500 | 264000 | 593 |
| 592 | 20240513 | 110200 | 73439567000 | 264000 | 263500 | 264000 | 263500 | 989 |
| 593 | 20240513 | 110100 | 73178490000 | 263500 | 264000 | 264000 | 263500 | 973 |
| 594 | 20240513 | 110000 | 72921700500 | 264000 | 263000 | 264000 | 263000 | 3613 |
| 595 | 20240513 | 105900 | 71968663000 | 263500 | 263000 | 263500 | 263000 | 142 |
| 596 | 20240513 | 105800 | 71931293000 | 263500 | 263000 | 263500 | 263000 | 615 |
| 597 | 20240513 | 105700 | 71769330500 | 263000 | 263500 | 264000 | 263000 | 1121 |
| 598 | 20240513 | 105600 | 71474000500 | 263500 | 263500 | 264000 | 263500 | 1963 |
| 599 | 20240513 | 105500 | 70956137500 | 263500 | 262500 | 264000 | 262000 | 6974 |
| 600 | 20240513 | 105400 | 69121727500 | 262000 | 262000 | 262500 | 262000 | 2087 |
| 601 | 20240513 | 105300 | 68574725000 | 261500 | 261000 | 262000 | 261000 | 981 |
| 602 | 20240513 | 105200 | 68318439000 | 261000 | 261500 | 261500 | 261000 | 1493 |
| 603 | 20240513 | 105100 | 67928754000 | 261500 | 262000 | 262500 | 261000 | 5426 |
| 604 | 20240513 | 105000 | 66508969500 | 262000 | 262000 | 262500 | 262000 | 340 |
| 605 | 20240513 | 104900 | 66419869500 | 262000 | 262000 | 262500 | 262000 | 555 |
| 606 | 20240513 | 104800 | 66274242500 | 262500 | 262000 | 262500 | 262000 | 454 |
| 607 | 20240513 | 104700 | 66155163000 | 262500 | 262000 | 262500 | 262000 | 642 |
| 608 | 20240513 | 104600 | 65986827000 | 262000 | 262000 | 262500 | 262000 | 224 |
| 609 | 20240513 | 104500 | 65928110500 | 262500 | 262000 | 262500 | 262000 | 892 |
| 610 | 20240513 | 104400 | 65694356000 | 262000 | 262500 | 263000 | 262000 | 737 |
| 611 | 20240513 | 104300 | 65500991500 | 262000 | 262000 | 262500 | 262000 | 273 |
| 612 | 20240513 | 104200 | 65429362000 | 262000 | 263000 | 263000 | 262000 | 2131 |
| 613 | 20240513 | 104100 | 64869318500 | 263000 | 263000 | 263500 | 263000 | 494 |
| 614 | 20240513 | 104000 | 64739225500 | 263000 | 261500 | 263500 | 261000 | 8437 |
| 615 | 20240513 | 103900 | 62523650000 | 261500 | 261500 | 262000 | 261000 | 279 |
| 616 | 20240513 | 103800 | 62450711500 | 261500 | 261500 | 261500 | 261000 | 639 |
| 617 | 20240513 | 103700 | 62283615500 | 262000 | 262000 | 262000 | 261000 | 2330 |
| 618 | 20240513 | 103600 | 61674453000 | 261500 | 261500 | 262000 | 261500 | 474 |
| 619 | 20240513 | 103500 | 61550492000 | 261500 | 261000 | 262000 | 261000 | 2796 |
| 620 | 20240513 | 103400 | 60819524000 | 261000 | 261000 | 261500 | 261000 | 936 |
| 621 | 20240513 | 103300 | 60575202500 | 261000 | 261000 | 261500 | 261000 | 953 |
| 622 | 20240513 | 103200 | 60326429500 | 261000 | 262000 | 262000 | 261000 | 3178 |
| 623 | 20240513 | 103100 | 59495529000 | 262000 | 262000 | 262500 | 262000 | 1843 |
| 624 | 20240513 | 103000 | 59012622000 | 262000 | 262500 | 262500 | 262000 | 840 |
| 625 | 20240513 | 102900 | 58792415500 | 262000 | 263000 | 263000 | 262000 | 2392 |
| 626 | 20240513 | 102800 | 58164820000 | 262500 | 262500 | 263000 | 262500 | 702 |
| 627 | 20240513 | 102700 | 57980407000 | 262500 | 263000 | 263000 | 262500 | 448 |
| 628 | 20240513 | 102600 | 57862761500 | 262500 | 263000 | 263000 | 262500 | 1943 |
| 629 | 20240513 | 102500 | 57351921500 | 263000 | 262500 | 263000 | 262500 | 766 |
| 630 | 20240513 | 102400 | 57150780000 | 262500 | 262500 | 263000 | 262500 | 479 |
| 631 | 20240513 | 102300 | 57025028500 | 262500 | 262000 | 263000 | 262000 | 1198 |
| 632 | 20240513 | 102200 | 56710738000 | 262000 | 262000 | 262000 | 262000 | 591 |
| 633 | 20240513 | 102100 | 56555896000 | 262000 | 262000 | 262500 | 261500 | 1097 |
| 634 | 20240513 | 102000 | 56268462000 | 262000 | 262500 | 262500 | 262000 | 987 |
| 635 | 20240513 | 101900 | 56009747500 | 262500 | 262000 | 263000 | 262000 | 1456 |
| 636 | 20240513 | 101800 | 55627665000 | 262000 | 262500 | 262500 | 262000 | 866 |
| 637 | 20240513 | 101700 | 55400713000 | 262500 | 262500 | 263000 | 262500 | 1012 |
| 638 | 20240513 | 101600 | 55134999000 | 262500 | 262500 | 263000 | 262500 | 413 |
| 639 | 20240513 | 101500 | 55026583500 | 262500 | 263000 | 263500 | 262500 | 595 |
| 640 | 20240513 | 101400 | 54870185500 | 263000 | 263000 | 263500 | 263000 | 888 |
| 641 | 20240513 | 101300 | 54636591500 | 263000 | 263000 | 263500 | 263000 | 1350 |
| 642 | 20240513 | 101200 | 54281535500 | 263000 | 263000 | 263500 | 263000 | 746 |
| 643 | 20240513 | 101100 | 54085329500 | 263000 | 263500 | 263500 | 263000 | 719 |
| 644 | 20240513 | 101000 | 53896216500 | 263000 | 263500 | 263500 | 262500 | 776 |
| 645 | 20240513 | 100900 | 53692137000 | 263500 | 263500 | 264000 | 263000 | 1237 |
| 646 | 20240513 | 100800 | 53366307500 | 263500 | 264000 | 264000 | 263000 | 1541 |
| 647 | 20240513 | 100700 | 52960123500 | 264000 | 264000 | 264500 | 263500 | 1974 |
| 648 | 20240513 | 100600 | 52439096500 | 264000 | 262500 | 264000 | 262500 | 4983 |
| 649 | 20240513 | 100500 | 51127303000 | 262500 | 261500 | 262500 | 261500 | 1804 |
| 650 | 20240513 | 100400 | 50654680000 | 262000 | 261500 | 262000 | 261500 | 873 |
| 651 | 20240513 | 100300 | 50426227000 | 261500 | 261500 | 262000 | 261500 | 796 |
| 652 | 20240513 | 100200 | 50218067000 | 261500 | 262000 | 262000 | 261500 | 506 |
| 653 | 20240513 | 100100 | 50085730000 | 261500 | 262500 | 262500 | 261500 | 2068 |
| 654 | 20240513 | 100000 | 49544163000 | 262500 | 262500 | 262500 | 262000 | 1939 |
| 655 | 20240513 | 095900 | 49035471500 | 262500 | 262000 | 262500 | 262000 | 1119 |
| 656 | 20240513 | 095800 | 48742040500 | 262500 | 261500 | 262500 | 261500 | 1033 |
| 657 | 20240513 | 095700 | 48471467000 | 262000 | 262000 | 262500 | 261500 | 1036 |
| 658 | 20240513 | 095600 | 48200039000 | 262000 | 262500 | 262500 | 262000 | 667 |
| 659 | 20240513 | 095500 | 48025228000 | 262000 | 262500 | 262500 | 262000 | 269 |
| 660 | 20240513 | 095400 | 47954718500 | 262500 | 261500 | 263000 | 261500 | 2350 |
| 661 | 20240513 | 095300 | 47338399500 | 261500 | 261000 | 262000 | 260500 | 1658 |
| 662 | 20240513 | 095200 | 46905774500 | 260500 | 262000 | 262500 | 260500 | 4220 |
| 663 | 20240513 | 095100 | 45803617500 | 262000 | 263000 | 263000 | 262000 | 614 |
| 664 | 20240513 | 095000 | 45642516000 | 262500 | 262000 | 263000 | 262000 | 732 |
| 665 | 20240513 | 094900 | 45450450500 | 262500 | 262500 | 263000 | 262000 | 804 |
| 666 | 20240513 | 094800 | 45239510000 | 263000 | 262000 | 263000 | 262000 | 1269 |
| 667 | 20240513 | 094700 | 44906503500 | 262000 | 263500 | 263500 | 262000 | 1340 |
| 668 | 20240513 | 094600 | 44554158500 | 263000 | 263500 | 264000 | 263000 | 448 |
| 669 | 20240513 | 094500 | 44436203000 | 263500 | 263500 | 264000 | 263500 | 1991 |
| 670 | 20240513 | 094400 | 43910939000 | 264000 | 263500 | 264000 | 263500 | 674 |
| 671 | 20240513 | 094300 | 43733204000 | 264000 | 264000 | 264500 | 263500 | 1866 |
| 672 | 20240513 | 094200 | 43240721500 | 264000 | 265000 | 265000 | 264000 | 3169 |
| 673 | 20240513 | 094100 | 42403061000 | 264500 | 264500 | 265000 | 264500 | 3098 |
| 674 | 20240513 | 094000 | 41582503000 | 264500 | 263500 | 264500 | 263000 | 4527 |
| 675 | 20240513 | 093900 | 40387266500 | 263500 | 262500 | 263500 | 262000 | 3243 |
| 676 | 20240513 | 093800 | 39534671000 | 262500 | 263000 | 263500 | 262500 | 1446 |
| 677 | 20240513 | 093700 | 39154517000 | 263000 | 261500 | 263000 | 261000 | 3131 |
| 678 | 20240513 | 093600 | 38334969000 | 261500 | 261000 | 261500 | 261000 | 601 |
| 679 | 20240513 | 093500 | 38178019000 | 261000 | 261000 | 261500 | 260500 | 759 |
| 680 | 20240513 | 093400 | 37979988000 | 261000 | 260000 | 261500 | 259000 | 1853 |
| 681 | 20240513 | 093300 | 37498289000 | 260000 | 261500 | 261500 | 259500 | 4631 |
| 682 | 20240513 | 093200 | 36293253500 | 261000 | 262000 | 262000 | 261000 | 582 |
| 683 | 20240513 | 093100 | 36141117500 | 261500 | 262000 | 262500 | 261000 | 2553 |
| 684 | 20240513 | 093000 | 35472805000 | 261500 | 261500 | 262000 | 260500 | 802 |
| 685 | 20240513 | 092900 | 35263191000 | 261500 | 262500 | 262500 | 261000 | 2608 |
| 686 | 20240513 | 092800 | 34580198000 | 262500 | 263000 | 263000 | 262500 | 1197 |
| 687 | 20240513 | 092700 | 34265413500 | 262500 | 263000 | 263500 | 262500 | 2784 |
| 688 | 20240513 | 092600 | 33533044000 | 263000 | 263500 | 264000 | 262500 | 6034 |
| 689 | 20240513 | 092500 | 31943292500 | 264000 | 261500 | 264000 | 261500 | 5520 |
| 690 | 20240513 | 092400 | 30492364500 | 262000 | 261000 | 262000 | 260500 | 1297 |
| 691 | 20240513 | 092300 | 30153542000 | 261000 | 260500 | 261000 | 260500 | 1059 |
| 692 | 20240513 | 092200 | 29877445000 | 260500 | 261500 | 262000 | 260000 | 1512 |
| 693 | 20240513 | 092100 | 29483394000 | 261500 | 262500 | 263000 | 261000 | 2547 |
| 694 | 20240513 | 092000 | 28816338000 | 262500 | 262500 | 263000 | 262000 | 3502 |
| 695 | 20240513 | 091900 | 27897370000 | 262500 | 263000 | 263500 | 262000 | 3402 |
| 696 | 20240513 | 091800 | 27003149000 | 263500 | 262500 | 263500 | 262000 | 2974 |
| 697 | 20240513 | 091700 | 26221582500 | 262000 | 261000 | 262000 | 260500 | 3562 |
| 698 | 20240513 | 091600 | 25290758000 | 260500 | 261500 | 261500 | 259500 | 4059 |
| 699 | 20240513 | 091500 | 24232366500 | 261500 | 259500 | 262000 | 259500 | 8065 |
| 700 | 20240513 | 091400 | 22127847000 | 259500 | 259000 | 259500 | 258500 | 883 |
| 701 | 20240513 | 091300 | 21899131500 | 259000 | 258000 | 259000 | 257500 | 2396 |
| 702 | 20240513 | 091200 | 21280024000 | 258000 | 256000 | 258500 | 255000 | 9735 |
| 703 | 20240513 | 091100 | 18785302000 | 256000 | 256500 | 257000 | 256000 | 5049 |
| 704 | 20240513 | 091000 | 17490886500 | 256500 | 257000 | 257500 | 256500 | 4979 |
| 705 | 20240513 | 090900 | 16212065000 | 257000 | 257500 | 258000 | 256000 | 10861 |
| 706 | 20240513 | 090800 | 13421996000 | 257500 | 259000 | 259000 | 257500 | 6134 |
| 707 | 20240513 | 090700 | 11836470000 | 259000 | 259500 | 260500 | 259000 | 2869 |
| 708 | 20240513 | 090600 | 11091366000 | 259500 | 260000 | 260500 | 259500 | 2584 |
| 709 | 20240513 | 090500 | 10419511000 | 260000 | 261000 | 262000 | 259500 | 3232 |
| 710 | 20240513 | 090400 | 9577436500 | 261000 | 258000 | 261500 | 257500 | 3605 |
| 711 | 20240513 | 090300 | 8641741500 | 258000 | 259000 | 259000 | 256000 | 5381 |
| 712 | 20240513 | 090200 | 7252951500 | 258000 | 262500 | 262500 | 258000 | 8169 |
| 713 | 20240513 | 090100 | 5122858500 | 262500 | 264500 | 265000 | 261000 | 10013 |
| 714 | 20240513 | 090000 | 2492459000 | 264500 | 267000 | 267500 | 264000 | 9325 |