43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 211100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 3 | 20240516 | 211000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 4 | 20240516 | 210900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 5 | 20240516 | 210800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 6 | 20240516 | 210700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 7 | 20240516 | 210600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 8 | 20240516 | 210500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 9 | 20240516 | 210400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 10 | 20240516 | 210300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 11 | 20240516 | 210200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 12 | 20240516 | 210100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 13 | 20240516 | 210000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 14 | 20240516 | 205900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 15 | 20240516 | 205800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 16 | 20240516 | 205700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 17 | 20240516 | 205600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 18 | 20240516 | 205500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 19 | 20240516 | 205400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 20 | 20240516 | 205300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 21 | 20240516 | 205200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 22 | 20240516 | 205100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 23 | 20240516 | 205000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 24 | 20240516 | 204900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 25 | 20240516 | 204800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 26 | 20240516 | 204700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 27 | 20240516 | 204600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 28 | 20240516 | 204500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 29 | 20240516 | 204400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 30 | 20240516 | 204300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 31 | 20240516 | 204200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 32 | 20240516 | 204100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 33 | 20240516 | 204000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 34 | 20240516 | 203900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 35 | 20240516 | 203800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 36 | 20240516 | 203700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 37 | 20240516 | 203600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 38 | 20240516 | 203500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 39 | 20240516 | 203400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 40 | 20240516 | 203300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 41 | 20240516 | 203200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 42 | 20240516 | 203100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 43 | 20240516 | 203000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 44 | 20240516 | 202900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 45 | 20240516 | 202800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 46 | 20240516 | 202700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 47 | 20240516 | 202600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 48 | 20240516 | 202500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 49 | 20240516 | 202400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 50 | 20240516 | 202300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 51 | 20240516 | 202200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 52 | 20240516 | 202100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 53 | 20240516 | 202000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 54 | 20240516 | 201900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 55 | 20240516 | 201800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 56 | 20240516 | 201700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 57 | 20240516 | 201600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 58 | 20240516 | 201500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 59 | 20240516 | 201400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 60 | 20240516 | 201300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 61 | 20240516 | 201200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 62 | 20240516 | 201100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 63 | 20240516 | 201000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 64 | 20240516 | 200900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 65 | 20240516 | 200800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 66 | 20240516 | 200700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 67 | 20240516 | 200600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 68 | 20240516 | 200500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 69 | 20240516 | 200400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 70 | 20240516 | 200300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 71 | 20240516 | 200200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 72 | 20240516 | 200100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 73 | 20240516 | 200000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 74 | 20240516 | 195900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 75 | 20240516 | 195800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 76 | 20240516 | 195700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 77 | 20240516 | 195600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 78 | 20240516 | 195500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 79 | 20240516 | 195400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 80 | 20240516 | 195300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 81 | 20240516 | 195200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 82 | 20240516 | 195100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 83 | 20240516 | 195000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 84 | 20240516 | 194900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 85 | 20240516 | 194800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 86 | 20240516 | 194700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 87 | 20240516 | 194600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 88 | 20240516 | 194500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 89 | 20240516 | 194400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 90 | 20240516 | 194300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 91 | 20240516 | 194200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 92 | 20240516 | 194100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 93 | 20240516 | 194000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 94 | 20240516 | 193900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 95 | 20240516 | 193800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 96 | 20240516 | 193700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 97 | 20240516 | 193600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 98 | 20240516 | 193500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 99 | 20240516 | 193400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 100 | 20240516 | 193300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 101 | 20240516 | 193200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 102 | 20240516 | 193100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 103 | 20240516 | 193000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 104 | 20240516 | 192900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 105 | 20240516 | 192800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 106 | 20240516 | 192700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 107 | 20240516 | 192600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 108 | 20240516 | 192500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 109 | 20240516 | 192400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 110 | 20240516 | 192300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 111 | 20240516 | 192200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 112 | 20240516 | 192100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 113 | 20240516 | 192000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 114 | 20240516 | 191900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 115 | 20240516 | 191800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 116 | 20240516 | 191700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 117 | 20240516 | 191600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 118 | 20240516 | 191500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 119 | 20240516 | 191400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 120 | 20240516 | 191300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 121 | 20240516 | 191200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 122 | 20240516 | 191100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 123 | 20240516 | 191000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 124 | 20240516 | 190900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 125 | 20240516 | 190800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 126 | 20240516 | 190700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 127 | 20240516 | 190600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 128 | 20240516 | 190500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 129 | 20240516 | 190400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 130 | 20240516 | 190300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 131 | 20240516 | 190200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 132 | 20240516 | 190100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 133 | 20240516 | 190000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 134 | 20240516 | 185900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 135 | 20240516 | 185800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 136 | 20240516 | 185700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 137 | 20240516 | 185600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 138 | 20240516 | 185500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 139 | 20240516 | 185400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 140 | 20240516 | 185300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 141 | 20240516 | 185200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 142 | 20240516 | 185100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 143 | 20240516 | 185000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 144 | 20240516 | 184900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 145 | 20240516 | 184800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 146 | 20240516 | 184700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 147 | 20240516 | 184600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 148 | 20240516 | 184500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 149 | 20240516 | 184400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 150 | 20240516 | 184300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 151 | 20240516 | 184200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 152 | 20240516 | 184100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 153 | 20240516 | 184000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 154 | 20240516 | 183900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 155 | 20240516 | 183800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 156 | 20240516 | 183700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 157 | 20240516 | 183600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 158 | 20240516 | 183500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 159 | 20240516 | 183400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 160 | 20240516 | 183300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 161 | 20240516 | 183200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 162 | 20240516 | 183100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 163 | 20240516 | 183000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 164 | 20240516 | 182900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 165 | 20240516 | 182800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 166 | 20240516 | 182700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 167 | 20240516 | 182600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 168 | 20240516 | 182500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 169 | 20240516 | 182400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 170 | 20240516 | 182300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 171 | 20240516 | 182200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 172 | 20240516 | 182100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 173 | 20240516 | 182000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 174 | 20240516 | 181900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 175 | 20240516 | 181800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 176 | 20240516 | 181700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 177 | 20240516 | 181600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 178 | 20240516 | 181500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 179 | 20240516 | 181400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 180 | 20240516 | 181300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 181 | 20240516 | 181200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 182 | 20240516 | 181100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 183 | 20240516 | 181000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 184 | 20240516 | 180900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 185 | 20240516 | 180800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 186 | 20240516 | 180700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 187 | 20240516 | 180600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 188 | 20240516 | 180500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 189 | 20240516 | 180400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 190 | 20240516 | 180300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 191 | 20240516 | 180200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 192 | 20240516 | 180100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 193 | 20240516 | 180000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 194 | 20240516 | 175900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 195 | 20240516 | 175800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 196 | 20240516 | 175700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 197 | 20240516 | 175600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 198 | 20240516 | 175500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 199 | 20240516 | 175400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 200 | 20240516 | 175300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 201 | 20240516 | 175200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 202 | 20240516 | 175100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 203 | 20240516 | 175000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 204 | 20240516 | 174900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 205 | 20240516 | 174800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 206 | 20240516 | 174700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 207 | 20240516 | 174600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 208 | 20240516 | 174500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 209 | 20240516 | 174400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 210 | 20240516 | 174300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 211 | 20240516 | 174200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 212 | 20240516 | 174100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 213 | 20240516 | 174000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 214 | 20240516 | 173900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 215 | 20240516 | 173800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 216 | 20240516 | 173700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 217 | 20240516 | 173600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 218 | 20240516 | 173500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 219 | 20240516 | 173400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 220 | 20240516 | 173300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 221 | 20240516 | 173200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 222 | 20240516 | 173100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 223 | 20240516 | 173000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 224 | 20240516 | 172900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 225 | 20240516 | 172800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 226 | 20240516 | 172700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 227 | 20240516 | 172600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 228 | 20240516 | 172500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 229 | 20240516 | 172400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 230 | 20240516 | 172300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 231 | 20240516 | 172200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 232 | 20240516 | 172100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 233 | 20240516 | 172000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 234 | 20240516 | 171900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 235 | 20240516 | 171800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 236 | 20240516 | 171700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 237 | 20240516 | 171600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 238 | 20240516 | 171500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 239 | 20240516 | 171400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 240 | 20240516 | 171300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 241 | 20240516 | 171200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 242 | 20240516 | 171100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 243 | 20240516 | 171000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 244 | 20240516 | 170900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 245 | 20240516 | 170800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 246 | 20240516 | 170700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 247 | 20240516 | 170600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 248 | 20240516 | 170500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 249 | 20240516 | 170400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 250 | 20240516 | 170300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 251 | 20240516 | 170200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 252 | 20240516 | 170100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 253 | 20240516 | 170000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 254 | 20240516 | 165900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 255 | 20240516 | 165800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 256 | 20240516 | 165700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 257 | 20240516 | 165600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 258 | 20240516 | 165500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 259 | 20240516 | 165400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 260 | 20240516 | 165300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 261 | 20240516 | 165200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 262 | 20240516 | 165100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 263 | 20240516 | 165000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 264 | 20240516 | 164900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 265 | 20240516 | 164800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 266 | 20240516 | 164700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 267 | 20240516 | 164600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 268 | 20240516 | 164500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 269 | 20240516 | 164400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 270 | 20240516 | 164300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 271 | 20240516 | 164200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 272 | 20240516 | 164100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 273 | 20240516 | 164000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 274 | 20240516 | 163900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 275 | 20240516 | 163800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 276 | 20240516 | 163700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 277 | 20240516 | 163600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 278 | 20240516 | 163500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 279 | 20240516 | 163400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 280 | 20240516 | 163300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 281 | 20240516 | 163200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 282 | 20240516 | 163100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 283 | 20240516 | 163000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 284 | 20240516 | 162900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 285 | 20240516 | 162800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 286 | 20240516 | 162700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 287 | 20240516 | 162600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 288 | 20240516 | 162500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 289 | 20240516 | 162400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 290 | 20240516 | 162300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 291 | 20240516 | 162200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 292 | 20240516 | 162100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 293 | 20240516 | 162000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 294 | 20240516 | 161900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 295 | 20240516 | 161800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 296 | 20240516 | 161700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 297 | 20240516 | 161600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 298 | 20240516 | 161500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 299 | 20240516 | 161400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 300 | 20240516 | 161300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 301 | 20240516 | 161200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 302 | 20240516 | 161100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 303 | 20240516 | 161000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 304 | 20240516 | 160900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 305 | 20240516 | 160800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 306 | 20240516 | 160700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 307 | 20240516 | 160600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 308 | 20240516 | 160500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 309 | 20240516 | 160400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 310 | 20240516 | 160300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 311 | 20240516 | 160200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 312 | 20240516 | 160100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 313 | 20240516 | 160000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 314 | 20240516 | 155900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 315 | 20240516 | 155800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 316 | 20240516 | 155700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 317 | 20240516 | 155600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 318 | 20240516 | 155500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 319 | 20240516 | 155400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 320 | 20240516 | 155300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 321 | 20240516 | 155200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 322 | 20240516 | 155100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 323 | 20240516 | 155000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 324 | 20240516 | 154900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 325 | 20240516 | 154800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 326 | 20240516 | 154700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 327 | 20240516 | 154600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 328 | 20240516 | 154500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 329 | 20240516 | 154400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 330 | 20240516 | 154300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 331 | 20240516 | 154200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 332 | 20240516 | 154100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 333 | 20240516 | 154000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 334 | 20240516 | 153900 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 335 | 20240516 | 153800 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 336 | 20240516 | 153700 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 337 | 20240516 | 153600 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 338 | 20240516 | 153500 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 339 | 20240516 | 153400 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 340 | 20240516 | 153300 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 341 | 20240516 | 153200 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 342 | 20240516 | 153100 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 343 | 20240516 | 153000 | 146067043000 | 290000 | 290000 | 290000 | 290000 | 8144 |
| 344 | 20240516 | 152900 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 345 | 20240516 | 152800 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 346 | 20240516 | 152700 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 347 | 20240516 | 152600 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 348 | 20240516 | 152500 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 349 | 20240516 | 152400 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 350 | 20240516 | 152300 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 351 | 20240516 | 152200 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 352 | 20240516 | 152100 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 353 | 20240516 | 152000 | 143705283000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 354 | 20240516 | 151900 | 143705283000 | 291000 | 291500 | 291500 | 290000 | 1953 |
| 355 | 20240516 | 151800 | 143137324500 | 291000 | 291500 | 291500 | 291000 | 717 |
| 356 | 20240516 | 151700 | 142928396000 | 291000 | 290500 | 291500 | 290000 | 652 |
| 357 | 20240516 | 151600 | 142738841000 | 290000 | 290500 | 290500 | 290000 | 532 |
| 358 | 20240516 | 151500 | 142584370000 | 290500 | 290000 | 290500 | 289500 | 1106 |
| 359 | 20240516 | 151400 | 142263704500 | 290000 | 290000 | 290500 | 289500 | 1157 |
| 360 | 20240516 | 151300 | 141928366000 | 290000 | 290000 | 290500 | 290000 | 533 |
| 361 | 20240516 | 151200 | 141773770500 | 290500 | 290000 | 290500 | 290000 | 2622 |
| 362 | 20240516 | 151100 | 141013333500 | 290000 | 290500 | 291000 | 290000 | 1322 |
| 363 | 20240516 | 151000 | 140629305000 | 291000 | 292000 | 292000 | 291000 | 3321 |
| 364 | 20240516 | 150900 | 139660947000 | 292000 | 292500 | 292500 | 292000 | 304 |
| 365 | 20240516 | 150800 | 139572091500 | 292500 | 292500 | 292500 | 292000 | 375 |
| 366 | 20240516 | 150700 | 139462436500 | 292500 | 292500 | 292500 | 292000 | 315 |
| 367 | 20240516 | 150600 | 139370310000 | 292000 | 292500 | 292500 | 292000 | 402 |
| 368 | 20240516 | 150500 | 139252755000 | 292500 | 292000 | 292500 | 292000 | 839 |
| 369 | 20240516 | 150400 | 139007676000 | 292000 | 291500 | 292000 | 291500 | 247 |
| 370 | 20240516 | 150300 | 138935586000 | 291500 | 291500 | 292000 | 291500 | 176 |
| 371 | 20240516 | 150200 | 138884205000 | 291500 | 292000 | 292000 | 291500 | 1041 |
| 372 | 20240516 | 150100 | 138580487000 | 292000 | 293500 | 293500 | 292000 | 1237 |
| 373 | 20240516 | 150000 | 138218453000 | 293500 | 293000 | 293500 | 293000 | 840 |
| 374 | 20240516 | 145900 | 137972244500 | 293500 | 293500 | 294000 | 293500 | 475 |
| 375 | 20240516 | 145800 | 137832807500 | 294000 | 294000 | 294500 | 293000 | 1986 |
| 376 | 20240516 | 145700 | 137249467000 | 294000 | 294500 | 295000 | 293500 | 3044 |
| 377 | 20240516 | 145600 | 136353956000 | 294500 | 293500 | 294500 | 293000 | 2419 |
| 378 | 20240516 | 145500 | 135642624500 | 293500 | 293000 | 293500 | 293000 | 2187 |
| 379 | 20240516 | 145400 | 135001345500 | 293000 | 293000 | 293000 | 292500 | 1962 |
| 380 | 20240516 | 145300 | 134426529000 | 293000 | 293000 | 293000 | 292500 | 344 |
| 381 | 20240516 | 145200 | 134325790500 | 293000 | 293000 | 293000 | 292500 | 2855 |
| 382 | 20240516 | 145100 | 133489285000 | 293000 | 292500 | 293000 | 292500 | 1138 |
| 383 | 20240516 | 145000 | 133156328000 | 292500 | 292500 | 292500 | 292000 | 236 |
| 384 | 20240516 | 144900 | 133087322000 | 292500 | 292000 | 292500 | 291500 | 692 |
| 385 | 20240516 | 144800 | 132885228000 | 292000 | 292000 | 292000 | 291500 | 613 |
| 386 | 20240516 | 144700 | 132706261500 | 291500 | 291000 | 291500 | 291000 | 292 |
| 387 | 20240516 | 144600 | 132621146500 | 291000 | 291500 | 291500 | 291000 | 1939 |
| 388 | 20240516 | 144500 | 132056564500 | 291500 | 291500 | 291500 | 291000 | 321 |
| 389 | 20240516 | 144400 | 131963019500 | 291500 | 291000 | 291500 | 291000 | 216 |
| 390 | 20240516 | 144300 | 131900108500 | 291000 | 291500 | 291500 | 291000 | 189 |
| 391 | 20240516 | 144200 | 131845027000 | 291500 | 292000 | 292000 | 291000 | 179 |
| 392 | 20240516 | 144100 | 131792846500 | 291500 | 291500 | 292000 | 291000 | 558 |
| 393 | 20240516 | 144000 | 131630172500 | 291500 | 292000 | 292000 | 291500 | 414 |
| 394 | 20240516 | 143900 | 131509468000 | 291500 | 291500 | 292000 | 291000 | 776 |
| 395 | 20240516 | 143800 | 131283264500 | 291500 | 291500 | 292000 | 291500 | 768 |
| 396 | 20240516 | 143700 | 131059296000 | 290500 | 291000 | 291500 | 290500 | 653 |
| 397 | 20240516 | 143600 | 130869124500 | 291000 | 291000 | 291000 | 290500 | 245 |
| 398 | 20240516 | 143500 | 130797832000 | 290500 | 291000 | 291000 | 290500 | 296 |
| 399 | 20240516 | 143400 | 130711739500 | 291000 | 290500 | 291000 | 290500 | 488 |
| 400 | 20240516 | 143300 | 130569858000 | 290500 | 290500 | 290500 | 290000 | 508 |
| 401 | 20240516 | 143200 | 130422292000 | 290000 | 290500 | 290500 | 290000 | 269 |
| 402 | 20240516 | 143100 | 130344204000 | 290000 | 290000 | 290500 | 289500 | 381 |
| 403 | 20240516 | 143000 | 130233749500 | 290000 | 290500 | 290500 | 289500 | 525 |
| 404 | 20240516 | 142900 | 130081490500 | 290500 | 290500 | 290500 | 290000 | 138 |
| 405 | 20240516 | 142800 | 130041405000 | 290500 | 290000 | 290500 | 289500 | 552 |
| 406 | 20240516 | 142700 | 129881284000 | 290000 | 289500 | 290000 | 289500 | 146 |
| 407 | 20240516 | 142600 | 129838959500 | 290000 | 290000 | 290000 | 289500 | 216 |
| 408 | 20240516 | 142500 | 129776349000 | 290000 | 290000 | 290000 | 289500 | 113 |
| 409 | 20240516 | 142400 | 129743607000 | 289500 | 290000 | 290000 | 289500 | 233 |
| 410 | 20240516 | 142300 | 129676070000 | 290000 | 290000 | 290000 | 289500 | 355 |
| 411 | 20240516 | 142200 | 129573188500 | 290000 | 289500 | 290000 | 289500 | 371 |
| 412 | 20240516 | 142100 | 129465758000 | 289500 | 290000 | 290000 | 289500 | 127 |
| 413 | 20240516 | 142000 | 129428939000 | 290000 | 289500 | 290000 | 289500 | 92 |
| 414 | 20240516 | 141900 | 129402290000 | 289500 | 289500 | 290000 | 289500 | 168 |
| 415 | 20240516 | 141800 | 129353624500 | 289500 | 289500 | 290000 | 289500 | 87 |
| 416 | 20240516 | 141700 | 129328425000 | 289500 | 290000 | 290000 | 289500 | 65 |
| 417 | 20240516 | 141600 | 129309607000 | 290000 | 289500 | 290000 | 289000 | 260 |
| 418 | 20240516 | 141500 | 129234355500 | 289000 | 289500 | 289500 | 289000 | 188 |
| 419 | 20240516 | 141400 | 129179951000 | 290000 | 290000 | 290000 | 289500 | 20 |
| 420 | 20240516 | 141300 | 129174154500 | 290000 | 290000 | 290000 | 289000 | 271 |
| 421 | 20240516 | 141200 | 129095632500 | 289000 | 290000 | 290000 | 289000 | 412 |
| 422 | 20240516 | 141100 | 128976336000 | 290000 | 290500 | 290500 | 290000 | 718 |
| 423 | 20240516 | 141000 | 128768086500 | 290500 | 290000 | 290500 | 290000 | 240 |
| 424 | 20240516 | 140900 | 128698369500 | 290000 | 289500 | 290000 | 289000 | 805 |
| 425 | 20240516 | 140800 | 128465066000 | 289500 | 289000 | 289500 | 289000 | 90 |
| 426 | 20240516 | 140700 | 128439046000 | 289000 | 289000 | 289000 | 288500 | 368 |
| 427 | 20240516 | 140600 | 128332716500 | 289000 | 288500 | 289000 | 288500 | 217 |
| 428 | 20240516 | 140500 | 128270005500 | 288500 | 288500 | 289000 | 288500 | 58 |
| 429 | 20240516 | 140400 | 128253259000 | 289000 | 288500 | 289000 | 288500 | 337 |
| 430 | 20240516 | 140300 | 128155977000 | 289000 | 289000 | 289000 | 288500 | 394 |
| 431 | 20240516 | 140200 | 128042276500 | 289000 | 289000 | 289000 | 288500 | 1461 |
| 432 | 20240516 | 140100 | 127620095000 | 289500 | 289000 | 289500 | 289000 | 82 |
| 433 | 20240516 | 140000 | 127596386500 | 289000 | 289500 | 290000 | 289000 | 73 |
| 434 | 20240516 | 135900 | 127575283500 | 289500 | 289500 | 290000 | 289500 | 773 |
| 435 | 20240516 | 135800 | 127351483500 | 290000 | 289500 | 290000 | 289500 | 108 |
| 436 | 20240516 | 135700 | 127320202500 | 289500 | 289500 | 290000 | 289500 | 203 |
| 437 | 20240516 | 135600 | 127261432500 | 289500 | 290000 | 290000 | 289500 | 194 |
| 438 | 20240516 | 135500 | 127205236500 | 290000 | 289500 | 290000 | 289500 | 248 |
| 439 | 20240516 | 135400 | 127133350500 | 289500 | 290000 | 290000 | 289000 | 204 |
| 440 | 20240516 | 135300 | 127074263000 | 290000 | 290000 | 290000 | 289500 | 760 |
| 441 | 20240516 | 135200 | 126854161000 | 289500 | 290000 | 290000 | 289500 | 41 |
| 442 | 20240516 | 135100 | 126842288500 | 289500 | 290000 | 290000 | 289500 | 98 |
| 443 | 20240516 | 135000 | 126813871000 | 290000 | 289500 | 290000 | 289500 | 77 |
| 444 | 20240516 | 134900 | 126791550500 | 289500 | 289500 | 290000 | 289500 | 112 |
| 445 | 20240516 | 134800 | 126759115000 | 290000 | 289500 | 290000 | 289000 | 182 |
| 446 | 20240516 | 134700 | 126706359500 | 289500 | 290000 | 290000 | 289000 | 25 |
| 447 | 20240516 | 134600 | 126699123000 | 289500 | 290000 | 290000 | 289500 | 389 |
| 448 | 20240516 | 134500 | 126586502000 | 289500 | 290000 | 290000 | 289500 | 83 |
| 449 | 20240516 | 134400 | 126562444500 | 290000 | 290000 | 290500 | 290000 | 795 |
| 450 | 20240516 | 134300 | 126331892500 | 290500 | 290500 | 290500 | 290000 | 134 |
| 451 | 20240516 | 134200 | 126292970500 | 290500 | 290500 | 291000 | 290500 | 174 |
| 452 | 20240516 | 134100 | 126242421500 | 290500 | 291000 | 291000 | 290000 | 132 |
| 453 | 20240516 | 134000 | 126204080500 | 290500 | 290000 | 291500 | 290000 | 535 |
| 454 | 20240516 | 133900 | 126048425000 | 291000 | 291000 | 291000 | 290000 | 30 |
| 455 | 20240516 | 133800 | 126039696000 | 291000 | 291000 | 291000 | 290000 | 140 |
| 456 | 20240516 | 133700 | 125999018500 | 291000 | 291000 | 291500 | 291000 | 515 |
| 457 | 20240516 | 133600 | 125849144500 | 291500 | 291500 | 291500 | 291000 | 668 |
| 458 | 20240516 | 133500 | 125654424000 | 291500 | 290500 | 291500 | 290500 | 599 |
| 459 | 20240516 | 133400 | 125480103000 | 291000 | 290500 | 291000 | 290500 | 134 |
| 460 | 20240516 | 133300 | 125441155500 | 291000 | 291000 | 291000 | 290000 | 323 |
| 461 | 20240516 | 133200 | 125347309000 | 291000 | 290500 | 291000 | 290500 | 49 |
| 462 | 20240516 | 133100 | 125333062500 | 290500 | 290500 | 291000 | 290000 | 569 |
| 463 | 20240516 | 133000 | 125167783000 | 290500 | 291000 | 291000 | 290500 | 103 |
| 464 | 20240516 | 132900 | 125137814500 | 291000 | 290500 | 291000 | 290500 | 194 |
| 465 | 20240516 | 132800 | 125081412000 | 291000 | 291000 | 291500 | 290500 | 367 |
| 466 | 20240516 | 132700 | 124974619000 | 291000 | 290000 | 292000 | 290000 | 4767 |
| 467 | 20240516 | 132600 | 123586395500 | 290000 | 289500 | 290000 | 289000 | 641 |
| 468 | 20240516 | 132500 | 123400780500 | 289500 | 289000 | 289500 | 289000 | 84 |
| 469 | 20240516 | 132400 | 123376503000 | 289000 | 289500 | 289500 | 289000 | 299 |
| 470 | 20240516 | 132300 | 123290084500 | 289000 | 289000 | 289500 | 289000 | 332 |
| 471 | 20240516 | 132200 | 123194038500 | 289500 | 289000 | 289500 | 288500 | 315 |
| 472 | 20240516 | 132100 | 123102998000 | 289000 | 288500 | 289000 | 288500 | 350 |
| 473 | 20240516 | 132000 | 123001936000 | 288000 | 288000 | 288500 | 288000 | 339 |
| 474 | 20240516 | 131900 | 122904277500 | 288000 | 288000 | 288000 | 287500 | 350 |
| 475 | 20240516 | 131800 | 122803522500 | 288000 | 288000 | 288000 | 288000 | 195 |
| 476 | 20240516 | 131700 | 122747362500 | 288000 | 288000 | 288500 | 287500 | 621 |
| 477 | 20240516 | 131600 | 122568643000 | 288000 | 288500 | 289000 | 287500 | 1265 |
| 478 | 20240516 | 131500 | 122204142000 | 289000 | 288000 | 289000 | 288000 | 212 |
| 479 | 20240516 | 131400 | 122142985500 | 288500 | 288500 | 289000 | 288000 | 211 |
| 480 | 20240516 | 131300 | 122082196000 | 288500 | 289500 | 289500 | 288500 | 816 |
| 481 | 20240516 | 131200 | 121846694000 | 289000 | 289000 | 289500 | 288500 | 468 |
| 482 | 20240516 | 131100 | 121711405000 | 289500 | 289000 | 289500 | 289000 | 156 |
| 483 | 20240516 | 131000 | 121666297000 | 289000 | 289500 | 289500 | 289000 | 577 |
| 484 | 20240516 | 130900 | 121499487000 | 289500 | 289500 | 289500 | 289000 | 143 |
| 485 | 20240516 | 130800 | 121458113000 | 289000 | 288500 | 289000 | 288500 | 367 |
| 486 | 20240516 | 130700 | 121352071000 | 289000 | 289000 | 289000 | 288500 | 99 |
| 487 | 20240516 | 130600 | 121323465000 | 289000 | 289000 | 289000 | 288500 | 137 |
| 488 | 20240516 | 130500 | 121283878000 | 289000 | 289000 | 289000 | 288500 | 43 |
| 489 | 20240516 | 130400 | 121271456500 | 289000 | 289000 | 289000 | 289000 | 212 |
| 490 | 20240516 | 130300 | 121210188500 | 289000 | 289000 | 289000 | 288500 | 65 |
| 491 | 20240516 | 130200 | 121191413500 | 289000 | 289000 | 289000 | 288000 | 746 |
| 492 | 20240516 | 130100 | 120976165000 | 288500 | 289000 | 289000 | 288500 | 832 |
| 493 | 20240516 | 130000 | 120736018500 | 289000 | 289000 | 289000 | 288500 | 103 |
| 494 | 20240516 | 125900 | 120706261500 | 289000 | 289000 | 289000 | 288500 | 35 |
| 495 | 20240516 | 125800 | 120696149500 | 289000 | 289000 | 289000 | 288500 | 233 |
| 496 | 20240516 | 125700 | 120628836500 | 289000 | 289000 | 289000 | 289000 | 140 |
| 497 | 20240516 | 125600 | 120588376500 | 289000 | 289000 | 289000 | 288500 | 351 |
| 498 | 20240516 | 125500 | 120487045500 | 289000 | 289000 | 289000 | 289000 | 262 |
| 499 | 20240516 | 125400 | 120411327500 | 289000 | 289000 | 289000 | 288500 | 214 |
| 500 | 20240516 | 125300 | 120349490000 | 289000 | 288500 | 289000 | 288000 | 267 |
| 501 | 20240516 | 125200 | 120272477500 | 288000 | 288500 | 288500 | 288000 | 1043 |
| 502 | 20240516 | 125100 | 119971924500 | 288500 | 288500 | 288500 | 288500 | 48 |
| 503 | 20240516 | 125000 | 119958076500 | 288500 | 288500 | 288500 | 288000 | 230 |
| 504 | 20240516 | 124900 | 119891767000 | 288000 | 288000 | 288500 | 287500 | 484 |
| 505 | 20240516 | 124800 | 119752376500 | 288000 | 287500 | 288000 | 287000 | 675 |
| 506 | 20240516 | 124700 | 119558418000 | 287500 | 287500 | 288000 | 287500 | 1867 |
| 507 | 20240516 | 124600 | 119021627000 | 288000 | 288000 | 288000 | 287500 | 193 |
| 508 | 20240516 | 124500 | 118966050000 | 287500 | 288000 | 288000 | 287500 | 722 |
| 509 | 20240516 | 124400 | 118758373000 | 288500 | 289000 | 289000 | 288000 | 3251 |
| 510 | 20240516 | 124300 | 117821099500 | 289000 | 289000 | 289500 | 288500 | 382 |
| 511 | 20240516 | 124200 | 117710676000 | 289000 | 289000 | 289500 | 288500 | 498 |
| 512 | 20240516 | 124100 | 117566736500 | 289000 | 289000 | 289000 | 288500 | 246 |
| 513 | 20240516 | 124000 | 117495677500 | 289000 | 289000 | 289000 | 288500 | 316 |
| 514 | 20240516 | 123900 | 117404377500 | 289000 | 289000 | 289000 | 288500 | 305 |
| 515 | 20240516 | 123800 | 117316265000 | 289000 | 288500 | 289000 | 288000 | 776 |
| 516 | 20240516 | 123700 | 117092390500 | 288500 | 288500 | 288500 | 288000 | 537 |
| 517 | 20240516 | 123600 | 116937558500 | 288500 | 288500 | 288500 | 288000 | 238 |
| 518 | 20240516 | 123500 | 116868960500 | 288500 | 288500 | 288500 | 288000 | 178 |
| 519 | 20240516 | 123400 | 116817659000 | 288500 | 288000 | 288500 | 288000 | 112 |
| 520 | 20240516 | 123300 | 116785365000 | 288500 | 288000 | 288500 | 288000 | 166 |
| 521 | 20240516 | 123200 | 116737537000 | 288500 | 288500 | 288500 | 288000 | 544 |
| 522 | 20240516 | 123100 | 116580824000 | 288500 | 288500 | 288500 | 288000 | 482 |
| 523 | 20240516 | 123000 | 116441938500 | 288500 | 288500 | 288500 | 288000 | 435 |
| 524 | 20240516 | 122900 | 116316545500 | 288500 | 288000 | 288500 | 288000 | 504 |
| 525 | 20240516 | 122800 | 116171355500 | 288500 | 288000 | 288500 | 287500 | 1619 |
| 526 | 20240516 | 122700 | 115705298500 | 287500 | 288000 | 288000 | 287500 | 237 |
| 527 | 20240516 | 122600 | 115637060500 | 288000 | 287500 | 288000 | 287500 | 215 |
| 528 | 20240516 | 122500 | 115575222500 | 287500 | 288000 | 288000 | 287500 | 452 |
| 529 | 20240516 | 122400 | 115445111500 | 287500 | 287500 | 288000 | 287500 | 158 |
| 530 | 20240516 | 122300 | 115399662500 | 287500 | 288000 | 288000 | 287500 | 247 |
| 531 | 20240516 | 122200 | 115328639500 | 287500 | 288000 | 288000 | 287500 | 611 |
| 532 | 20240516 | 122100 | 115152845000 | 288000 | 288000 | 288000 | 287500 | 1753 |
| 533 | 20240516 | 122000 | 114648678500 | 288000 | 288500 | 288500 | 287500 | 2256 |
| 534 | 20240516 | 121900 | 113998852000 | 288500 | 288500 | 289000 | 288500 | 510 |
| 535 | 20240516 | 121800 | 113851711000 | 288500 | 288000 | 288500 | 288000 | 527 |
| 536 | 20240516 | 121700 | 113699723000 | 288500 | 288500 | 289000 | 288500 | 773 |
| 537 | 20240516 | 121600 | 113476610500 | 288500 | 289000 | 289000 | 288000 | 640 |
| 538 | 20240516 | 121500 | 113291950000 | 289000 | 288000 | 289000 | 288000 | 469 |
| 539 | 20240516 | 121400 | 113156589500 | 288000 | 288000 | 288500 | 288000 | 233 |
| 540 | 20240516 | 121300 | 113089469000 | 288000 | 288000 | 288500 | 288000 | 542 |
| 541 | 20240516 | 121200 | 112933362000 | 288500 | 288500 | 288500 | 288000 | 591 |
| 542 | 20240516 | 121100 | 112763107000 | 288500 | 288000 | 288500 | 287000 | 2576 |
| 543 | 20240516 | 121000 | 112021826000 | 287500 | 288000 | 288000 | 287000 | 1100 |
| 544 | 20240516 | 120900 | 111705640500 | 288000 | 288500 | 289000 | 287000 | 3861 |
| 545 | 20240516 | 120800 | 110594540000 | 289000 | 289000 | 289500 | 288500 | 2067 |
| 546 | 20240516 | 120700 | 109997975000 | 289000 | 291000 | 291000 | 289000 | 4489 |
| 547 | 20240516 | 120600 | 108698690500 | 290000 | 291000 | 291000 | 290000 | 325 |
| 548 | 20240516 | 120500 | 108604241500 | 291000 | 290000 | 291000 | 290000 | 318 |
| 549 | 20240516 | 120400 | 108511886000 | 290500 | 290500 | 290500 | 290000 | 143 |
| 550 | 20240516 | 120300 | 108470360000 | 290500 | 290500 | 290500 | 290000 | 141 |
| 551 | 20240516 | 120200 | 108429442500 | 290500 | 290500 | 290500 | 290000 | 141 |
| 552 | 20240516 | 120100 | 108388483000 | 290500 | 290500 | 290500 | 290000 | 199 |
| 553 | 20240516 | 120000 | 108330674000 | 290500 | 291000 | 291000 | 290000 | 258 |
| 554 | 20240516 | 115900 | 108255718500 | 290500 | 291000 | 291000 | 290500 | 711 |
| 555 | 20240516 | 115800 | 108048980500 | 291500 | 291000 | 291500 | 290500 | 921 |
| 556 | 20240516 | 115700 | 107781229500 | 291000 | 290500 | 291000 | 290000 | 513 |
| 557 | 20240516 | 115600 | 107632224500 | 290500 | 290000 | 290500 | 290000 | 204 |
| 558 | 20240516 | 115500 | 107573021500 | 290500 | 290000 | 290500 | 289500 | 530 |
| 559 | 20240516 | 115400 | 107419263000 | 290000 | 290000 | 290000 | 289500 | 276 |
| 560 | 20240516 | 115300 | 107339290000 | 290000 | 290500 | 290500 | 290000 | 486 |
| 561 | 20240516 | 115200 | 107198345000 | 290000 | 291000 | 291000 | 290000 | 516 |
| 562 | 20240516 | 115100 | 107048510500 | 291000 | 291000 | 291000 | 290500 | 86 |
| 563 | 20240516 | 115000 | 107023502000 | 291000 | 291000 | 291000 | 290500 | 47 |
| 564 | 20240516 | 114900 | 107009828000 | 291000 | 290500 | 291000 | 290000 | 252 |
| 565 | 20240516 | 114800 | 106936598500 | 290500 | 290500 | 290500 | 290000 | 67 |
| 566 | 20240516 | 114700 | 106917135500 | 290500 | 290000 | 290500 | 290000 | 2751 |
| 567 | 20240516 | 114600 | 106119271500 | 290500 | 290500 | 290500 | 290000 | 82 |
| 568 | 20240516 | 114500 | 106095451000 | 290500 | 291000 | 291000 | 290000 | 1290 |
| 569 | 20240516 | 114400 | 105720901500 | 290500 | 291500 | 291500 | 290500 | 1018 |
| 570 | 20240516 | 114300 | 105424669500 | 292000 | 291500 | 292000 | 291500 | 138 |
| 571 | 20240516 | 114200 | 105384441000 | 291500 | 291500 | 292000 | 291000 | 330 |
| 572 | 20240516 | 114100 | 105288270500 | 292000 | 292500 | 293000 | 291500 | 1442 |
| 573 | 20240516 | 114000 | 104867423000 | 292500 | 293000 | 293000 | 292500 | 120 |
| 574 | 20240516 | 113900 | 104832306500 | 292500 | 293500 | 293500 | 292500 | 2386 |
| 575 | 20240516 | 113800 | 104132922500 | 293000 | 293000 | 293500 | 292500 | 2324 |
| 576 | 20240516 | 113700 | 103452089500 | 293000 | 292500 | 293000 | 292000 | 729 |
| 577 | 20240516 | 113600 | 103238840500 | 292500 | 292500 | 292500 | 292000 | 123 |
| 578 | 20240516 | 113500 | 103202867000 | 292000 | 292500 | 292500 | 292000 | 243 |
| 579 | 20240516 | 113400 | 103131795500 | 292500 | 292500 | 292500 | 292000 | 148 |
| 580 | 20240516 | 113300 | 103088518000 | 292500 | 292500 | 292500 | 292000 | 415 |
| 581 | 20240516 | 113200 | 102967216000 | 292500 | 292500 | 292500 | 292000 | 1416 |
| 582 | 20240516 | 113100 | 102553294000 | 292500 | 292000 | 292500 | 291500 | 787 |
| 583 | 20240516 | 113000 | 102323422500 | 292000 | 291500 | 292000 | 291500 | 388 |
| 584 | 20240516 | 112900 | 102210257000 | 291500 | 291500 | 292000 | 291000 | 804 |
| 585 | 20240516 | 112800 | 101976036000 | 291500 | 291500 | 291500 | 291000 | 206 |
| 586 | 20240516 | 112700 | 101916012500 | 291500 | 290500 | 291500 | 290500 | 764 |
| 587 | 20240516 | 112600 | 101693733000 | 291000 | 290500 | 291000 | 290000 | 777 |
| 588 | 20240516 | 112500 | 101467999000 | 290500 | 290500 | 291000 | 290500 | 518 |
| 589 | 20240516 | 112400 | 101317517500 | 291000 | 290500 | 291000 | 290500 | 464 |
| 590 | 20240516 | 112300 | 101182708000 | 291000 | 291000 | 291000 | 290500 | 433 |
| 591 | 20240516 | 112200 | 101056887000 | 291000 | 291000 | 291000 | 290500 | 255 |
| 592 | 20240516 | 112100 | 100982792500 | 290000 | 290500 | 290500 | 290000 | 689 |
| 593 | 20240516 | 112000 | 100782721500 | 290500 | 289500 | 290500 | 289500 | 826 |
| 594 | 20240516 | 111900 | 100543138000 | 289500 | 290000 | 290500 | 289500 | 683 |
| 595 | 20240516 | 111800 | 100345072000 | 289500 | 289500 | 290000 | 289500 | 646 |
| 596 | 20240516 | 111700 | 100157875000 | 289500 | 290000 | 290000 | 289500 | 1301 |
| 597 | 20240516 | 111600 | 99780801000 | 290500 | 290000 | 290500 | 290000 | 671 |
| 598 | 20240516 | 111500 | 99586116500 | 290000 | 290500 | 291000 | 290000 | 698 |
| 599 | 20240516 | 111400 | 99383258500 | 291000 | 291000 | 291000 | 290500 | 209 |
| 600 | 20240516 | 111300 | 99322452000 | 291000 | 290500 | 291500 | 290500 | 672 |
| 601 | 20240516 | 111200 | 99126992500 | 291000 | 292000 | 292000 | 290000 | 1662 |
| 602 | 20240516 | 111100 | 98643450500 | 291500 | 291500 | 292000 | 291500 | 684 |
| 603 | 20240516 | 111000 | 98444012500 | 291500 | 291000 | 291500 | 291000 | 492 |
| 604 | 20240516 | 110900 | 98300783500 | 291000 | 291500 | 291500 | 290500 | 328 |
| 605 | 20240516 | 110800 | 98205340500 | 291500 | 291500 | 291500 | 290000 | 942 |
| 606 | 20240516 | 110700 | 97931339500 | 291000 | 291000 | 292500 | 289000 | 2713 |
| 607 | 20240516 | 110600 | 97141634500 | 290500 | 290000 | 291000 | 289000 | 1308 |
| 608 | 20240516 | 110500 | 96762640000 | 289500 | 288500 | 290000 | 288500 | 506 |
| 609 | 20240516 | 110400 | 96616279000 | 288500 | 289500 | 290000 | 288000 | 5226 |
| 610 | 20240516 | 110300 | 95107545500 | 290000 | 290000 | 290500 | 289500 | 1714 |
| 611 | 20240516 | 110200 | 94610709000 | 290000 | 290500 | 290500 | 289500 | 1285 |
| 612 | 20240516 | 110100 | 94238021500 | 290500 | 290000 | 291000 | 289000 | 3520 |
| 613 | 20240516 | 110000 | 93217702000 | 290000 | 293000 | 293000 | 290000 | 8297 |
| 614 | 20240516 | 105900 | 90805266500 | 292500 | 292500 | 293000 | 292000 | 822 |
| 615 | 20240516 | 105800 | 90564852000 | 292500 | 291500 | 293000 | 291000 | 1793 |
| 616 | 20240516 | 105700 | 90041486000 | 291500 | 292000 | 292500 | 291000 | 2616 |
| 617 | 20240516 | 105600 | 89278481000 | 292000 | 293500 | 293500 | 292000 | 4262 |
| 618 | 20240516 | 105500 | 88031157500 | 293500 | 294500 | 294500 | 293000 | 2787 |
| 619 | 20240516 | 105400 | 87212553500 | 294500 | 294500 | 294500 | 294000 | 626 |
| 620 | 20240516 | 105300 | 87028260500 | 294500 | 294000 | 295000 | 294000 | 573 |
| 621 | 20240516 | 105200 | 86859593500 | 294000 | 294500 | 294500 | 294000 | 133 |
| 622 | 20240516 | 105100 | 86820481500 | 294500 | 293500 | 294500 | 293500 | 642 |
| 623 | 20240516 | 105000 | 86631868000 | 293500 | 294000 | 294500 | 293500 | 971 |
| 624 | 20240516 | 104900 | 86346373500 | 294000 | 294000 | 294500 | 293500 | 1024 |
| 625 | 20240516 | 104800 | 86045385000 | 294000 | 294500 | 294500 | 293500 | 1724 |
| 626 | 20240516 | 104700 | 85538649500 | 294000 | 294000 | 294500 | 294000 | 413 |
| 627 | 20240516 | 104600 | 85417196000 | 294000 | 295000 | 295000 | 294000 | 522 |
| 628 | 20240516 | 104500 | 85263474000 | 295000 | 294500 | 295000 | 294500 | 258 |
| 629 | 20240516 | 104400 | 85187490500 | 294500 | 295000 | 295000 | 294500 | 1164 |
| 630 | 20240516 | 104300 | 84844378000 | 295000 | 294500 | 295000 | 294500 | 265 |
| 631 | 20240516 | 104200 | 84766308500 | 294500 | 294500 | 295000 | 294500 | 406 |
| 632 | 20240516 | 104100 | 84646619000 | 294500 | 294500 | 295000 | 294500 | 974 |
| 633 | 20240516 | 104000 | 84359736500 | 294500 | 295000 | 295500 | 294500 | 498 |
| 634 | 20240516 | 103900 | 84212825500 | 295000 | 294500 | 295000 | 294500 | 56 |
| 635 | 20240516 | 103800 | 84196333000 | 294500 | 294500 | 295000 | 294500 | 199 |
| 636 | 20240516 | 103700 | 84137723000 | 294500 | 295000 | 295000 | 294000 | 373 |
| 637 | 20240516 | 103600 | 84027860500 | 295000 | 295500 | 295500 | 294000 | 1533 |
| 638 | 20240516 | 103500 | 83576135000 | 295000 | 295500 | 295500 | 295000 | 341 |
| 639 | 20240516 | 103400 | 83475426000 | 296000 | 295000 | 296000 | 295000 | 135 |
| 640 | 20240516 | 103300 | 83435554500 | 295000 | 295000 | 295500 | 295000 | 216 |
| 641 | 20240516 | 103200 | 83371813500 | 295500 | 295000 | 296500 | 294000 | 2419 |
| 642 | 20240516 | 103100 | 82659377000 | 295000 | 296500 | 296500 | 295000 | 743 |
| 643 | 20240516 | 103000 | 82439564000 | 296500 | 296000 | 296500 | 296000 | 122 |
| 644 | 20240516 | 102900 | 82403407000 | 296500 | 296500 | 296500 | 296000 | 262 |
| 645 | 20240516 | 102800 | 82325773000 | 296000 | 295000 | 296000 | 295000 | 1026 |
| 646 | 20240516 | 102700 | 82022476000 | 295000 | 296000 | 296500 | 294000 | 4700 |
| 647 | 20240516 | 102600 | 80635603500 | 295500 | 297000 | 298000 | 295500 | 1764 |
| 648 | 20240516 | 102500 | 80112175000 | 297000 | 297500 | 297500 | 297000 | 594 |
| 649 | 20240516 | 102400 | 79935747500 | 297000 | 297000 | 297500 | 297000 | 402 |
| 650 | 20240516 | 102300 | 79816296000 | 297000 | 297000 | 297500 | 297000 | 304 |
| 651 | 20240516 | 102200 | 79725992500 | 297000 | 297500 | 297500 | 297000 | 927 |
| 652 | 20240516 | 102100 | 79450467000 | 297500 | 297500 | 298000 | 297500 | 396 |
| 653 | 20240516 | 102000 | 79332627500 | 298000 | 297500 | 298000 | 297000 | 385 |
| 654 | 20240516 | 101900 | 79218110500 | 297000 | 297500 | 297500 | 297000 | 106 |
| 655 | 20240516 | 101800 | 79186603500 | 297500 | 297000 | 297500 | 296500 | 156 |
| 656 | 20240516 | 101700 | 79140268000 | 297000 | 296000 | 297000 | 296000 | 280 |
| 657 | 20240516 | 101600 | 79057278000 | 296500 | 296500 | 296500 | 296000 | 692 |
| 658 | 20240516 | 101500 | 78852253500 | 297000 | 297000 | 297000 | 296500 | 713 |
| 659 | 20240516 | 101400 | 78640616500 | 297000 | 298000 | 298000 | 297000 | 479 |
| 660 | 20240516 | 101300 | 78498052000 | 298000 | 299000 | 299000 | 298000 | 1080 |
| 661 | 20240516 | 101200 | 78175630500 | 299000 | 297500 | 299000 | 297000 | 2521 |
| 662 | 20240516 | 101100 | 77424670500 | 297500 | 297500 | 298000 | 297500 | 518 |
| 663 | 20240516 | 101000 | 77270523000 | 297500 | 298500 | 298500 | 297500 | 1500 |
| 664 | 20240516 | 100900 | 76823240500 | 298500 | 297000 | 298500 | 297000 | 1234 |
| 665 | 20240516 | 100800 | 76455846000 | 297500 | 296000 | 297500 | 296000 | 844 |
| 666 | 20240516 | 100700 | 76205051000 | 296000 | 296000 | 296500 | 296000 | 368 |
| 667 | 20240516 | 100600 | 76096116000 | 296000 | 297000 | 297000 | 295500 | 915 |
| 668 | 20240516 | 100500 | 75825028000 | 297000 | 297000 | 297500 | 296500 | 876 |
| 669 | 20240516 | 100400 | 75564837500 | 297000 | 297500 | 298000 | 297000 | 1325 |
| 670 | 20240516 | 100300 | 75171125000 | 298000 | 297000 | 298000 | 297000 | 860 |
| 671 | 20240516 | 100200 | 74915422000 | 297000 | 296500 | 297500 | 296000 | 1562 |
| 672 | 20240516 | 100100 | 74451845000 | 296000 | 295500 | 296000 | 295500 | 1635 |
| 673 | 20240516 | 100000 | 73968082000 | 295500 | 294500 | 295500 | 294500 | 635 |
| 674 | 20240516 | 095900 | 73780788000 | 295000 | 294500 | 295000 | 294000 | 659 |
| 675 | 20240516 | 095800 | 73586808500 | 294500 | 294500 | 295000 | 294000 | 1845 |
| 676 | 20240516 | 095700 | 73043504500 | 294500 | 294500 | 295000 | 294500 | 327 |
| 677 | 20240516 | 095600 | 72947118000 | 295000 | 294500 | 295000 | 294000 | 649 |
| 678 | 20240516 | 095500 | 72755812000 | 294500 | 294000 | 294500 | 293500 | 1211 |
| 679 | 20240516 | 095400 | 72399571000 | 294000 | 293000 | 294000 | 293000 | 1233 |
| 680 | 20240516 | 095300 | 72037985000 | 293500 | 295500 | 295500 | 293000 | 3963 |
| 681 | 20240516 | 095200 | 70872424500 | 295500 | 296000 | 296000 | 295000 | 1147 |
| 682 | 20240516 | 095100 | 70533889500 | 296000 | 295000 | 296000 | 295000 | 883 |
| 683 | 20240516 | 095000 | 70273224000 | 295000 | 294500 | 295000 | 294000 | 3378 |
| 684 | 20240516 | 094900 | 69279587500 | 294000 | 297000 | 297500 | 294000 | 11384 |
| 685 | 20240516 | 094800 | 65916768000 | 296500 | 297000 | 297000 | 296000 | 564 |
| 686 | 20240516 | 094700 | 65749472500 | 296000 | 296000 | 297000 | 296000 | 1048 |
| 687 | 20240516 | 094600 | 65438997500 | 296500 | 296000 | 296500 | 295000 | 2865 |
| 688 | 20240516 | 094500 | 64591636500 | 296000 | 295500 | 296500 | 295000 | 4578 |
| 689 | 20240516 | 094400 | 63237746000 | 296000 | 295500 | 296500 | 295500 | 2348 |
| 690 | 20240516 | 094300 | 62543517000 | 295500 | 297500 | 297500 | 295500 | 5938 |
| 691 | 20240516 | 094200 | 60783438000 | 297500 | 297500 | 298000 | 297000 | 1230 |
| 692 | 20240516 | 094100 | 60417555000 | 297500 | 298000 | 299000 | 297500 | 1392 |
| 693 | 20240516 | 094000 | 60002807500 | 298500 | 300500 | 300500 | 298500 | 1708 |
| 694 | 20240516 | 093900 | 59491561000 | 300000 | 299500 | 300500 | 299500 | 1059 |
| 695 | 20240516 | 093800 | 59173938500 | 299500 | 299500 | 300000 | 299000 | 1347 |
| 696 | 20240516 | 093700 | 58770495500 | 299500 | 300000 | 300500 | 299000 | 453 |
| 697 | 20240516 | 093600 | 58634758000 | 300000 | 299000 | 300000 | 298000 | 1439 |
| 698 | 20240516 | 093500 | 58204916000 | 299000 | 299500 | 299500 | 298000 | 1908 |
| 699 | 20240516 | 093400 | 57634749000 | 299500 | 300500 | 301500 | 299500 | 1842 |
| 700 | 20240516 | 093300 | 57081387500 | 300500 | 298000 | 301500 | 298000 | 2644 |
| 701 | 20240516 | 093200 | 56289052000 | 298500 | 296000 | 298500 | 296000 | 2540 |
| 702 | 20240516 | 093100 | 55533311000 | 296500 | 299500 | 299500 | 296000 | 8700 |
| 703 | 20240516 | 093000 | 52942995000 | 300000 | 301000 | 301000 | 299000 | 2658 |
| 704 | 20240516 | 092900 | 52145852500 | 300500 | 300000 | 301000 | 300000 | 670 |
| 705 | 20240516 | 092800 | 51944553500 | 300000 | 300500 | 301000 | 300000 | 878 |
| 706 | 20240516 | 092700 | 51680706500 | 300000 | 300500 | 300500 | 299500 | 2087 |
| 707 | 20240516 | 092600 | 51054647500 | 300000 | 301500 | 301500 | 300000 | 2720 |
| 708 | 20240516 | 092500 | 50237754000 | 301500 | 302000 | 302000 | 301000 | 1105 |
| 709 | 20240516 | 092400 | 49904477000 | 301500 | 303000 | 303000 | 300500 | 4129 |
| 710 | 20240516 | 092300 | 48659392000 | 303000 | 303500 | 303500 | 303000 | 516 |
| 711 | 20240516 | 092200 | 48503036000 | 303500 | 303000 | 303500 | 303000 | 326 |
| 712 | 20240516 | 092100 | 48404233500 | 303000 | 302000 | 303000 | 302000 | 688 |
| 713 | 20240516 | 092000 | 48196221000 | 302000 | 303500 | 303500 | 302000 | 1880 |
| 714 | 20240516 | 091900 | 47626646000 | 303500 | 305000 | 305000 | 303500 | 1259 |
| 715 | 20240516 | 091800 | 47243657500 | 304000 | 305500 | 305500 | 304000 | 1569 |
| 716 | 20240516 | 091700 | 46765404500 | 305500 | 304000 | 306000 | 303500 | 3589 |
| 717 | 20240516 | 091600 | 45672017000 | 304000 | 304000 | 304500 | 304000 | 1452 |
| 718 | 20240516 | 091500 | 45230487500 | 304000 | 304500 | 306000 | 303500 | 2577 |
| 719 | 20240516 | 091400 | 44445645500 | 305000 | 302000 | 305000 | 301500 | 3807 |
| 720 | 20240516 | 091300 | 43293004500 | 302000 | 300500 | 302000 | 300500 | 1174 |
| 721 | 20240516 | 091200 | 42939307500 | 300500 | 301500 | 302500 | 300000 | 3420 |
| 722 | 20240516 | 091100 | 41909714000 | 302000 | 300000 | 302000 | 298500 | 4397 |
| 723 | 20240516 | 091000 | 40589077000 | 300000 | 303500 | 304500 | 299500 | 14861 |
| 724 | 20240516 | 090900 | 36110521500 | 303500 | 307000 | 307500 | 303000 | 5887 |
| 725 | 20240516 | 090800 | 34315396500 | 307500 | 309500 | 309500 | 307000 | 4144 |
| 726 | 20240516 | 090700 | 33037197000 | 309500 | 308500 | 310500 | 308500 | 6214 |
| 727 | 20240516 | 090600 | 31111268000 | 308500 | 308500 | 309000 | 306500 | 6838 |
| 728 | 20240516 | 090500 | 29007761000 | 309000 | 309500 | 310000 | 307500 | 4827 |
| 729 | 20240516 | 090400 | 27515975000 | 310000 | 308500 | 311000 | 308000 | 25581 |
| 730 | 20240516 | 090300 | 19582986500 | 308500 | 309500 | 310500 | 307500 | 9369 |
| 731 | 20240516 | 090200 | 16686653000 | 309500 | 307500 | 310500 | 305500 | 15168 |
| 732 | 20240516 | 090100 | 11988228000 | 307500 | 306500 | 307500 | 301500 | 9945 |
| 733 | 20240516 | 090000 | 8954785000 | 304500 | 308500 | 311500 | 303500 | 29063 |