42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 204900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 3 | 20240509 | 204800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 4 | 20240509 | 204700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 5 | 20240509 | 204600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 6 | 20240509 | 204500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 7 | 20240509 | 204400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 8 | 20240509 | 204300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 9 | 20240509 | 204200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 10 | 20240509 | 204100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 11 | 20240509 | 204000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 12 | 20240509 | 203900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 13 | 20240509 | 203800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 14 | 20240509 | 203700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 15 | 20240509 | 203600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 16 | 20240509 | 203500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 17 | 20240509 | 203400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 18 | 20240509 | 203300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 19 | 20240509 | 203200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 20 | 20240509 | 203100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 21 | 20240509 | 203000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 22 | 20240509 | 202900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 23 | 20240509 | 202800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 24 | 20240509 | 202700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 25 | 20240509 | 202600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 26 | 20240509 | 202500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 27 | 20240509 | 202400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 28 | 20240509 | 202300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 29 | 20240509 | 202200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 30 | 20240509 | 202100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 31 | 20240509 | 202000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 32 | 20240509 | 201900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 33 | 20240509 | 201800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 34 | 20240509 | 201700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 35 | 20240509 | 201600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 36 | 20240509 | 201500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 37 | 20240509 | 201400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 38 | 20240509 | 201300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 39 | 20240509 | 201200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 40 | 20240509 | 201100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 41 | 20240509 | 201000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 42 | 20240509 | 200900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 43 | 20240509 | 200800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 44 | 20240509 | 200700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 45 | 20240509 | 200600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 46 | 20240509 | 200500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 47 | 20240509 | 200400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 48 | 20240509 | 200300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 49 | 20240509 | 200200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 50 | 20240509 | 200100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 51 | 20240509 | 200000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 52 | 20240509 | 195900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 53 | 20240509 | 195800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 54 | 20240509 | 195700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 55 | 20240509 | 195600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 56 | 20240509 | 195500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 57 | 20240509 | 195400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 58 | 20240509 | 195300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 59 | 20240509 | 195200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 60 | 20240509 | 195100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 61 | 20240509 | 195000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 62 | 20240509 | 194900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 63 | 20240509 | 194800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 64 | 20240509 | 194700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 65 | 20240509 | 194600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 66 | 20240509 | 194500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 67 | 20240509 | 194400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 68 | 20240509 | 194300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 69 | 20240509 | 194200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 70 | 20240509 | 194100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 71 | 20240509 | 194000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 72 | 20240509 | 193900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 73 | 20240509 | 193800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 74 | 20240509 | 193700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 75 | 20240509 | 193600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 76 | 20240509 | 193500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 77 | 20240509 | 193400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 78 | 20240509 | 193300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 79 | 20240509 | 193200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 80 | 20240509 | 193100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 81 | 20240509 | 193000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 82 | 20240509 | 192900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 83 | 20240509 | 192800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 84 | 20240509 | 192700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 85 | 20240509 | 192600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 86 | 20240509 | 192500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 87 | 20240509 | 192400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 88 | 20240509 | 192300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 89 | 20240509 | 192200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 90 | 20240509 | 192100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 91 | 20240509 | 192000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 92 | 20240509 | 191900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 93 | 20240509 | 191800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 94 | 20240509 | 191700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 95 | 20240509 | 191600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 96 | 20240509 | 191500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 97 | 20240509 | 191400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 98 | 20240509 | 191300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 99 | 20240509 | 191200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 100 | 20240509 | 191100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 101 | 20240509 | 191000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 102 | 20240509 | 190900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 103 | 20240509 | 190800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 104 | 20240509 | 190700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 105 | 20240509 | 190600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 106 | 20240509 | 190500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 107 | 20240509 | 190400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 108 | 20240509 | 190300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 109 | 20240509 | 190200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 110 | 20240509 | 190100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 111 | 20240509 | 190000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 112 | 20240509 | 185900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 113 | 20240509 | 185800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 114 | 20240509 | 185700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 115 | 20240509 | 185600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 116 | 20240509 | 185500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 117 | 20240509 | 185400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 118 | 20240509 | 185300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 119 | 20240509 | 185200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 120 | 20240509 | 185100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 121 | 20240509 | 185000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 122 | 20240509 | 184900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 123 | 20240509 | 184800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 124 | 20240509 | 184700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 125 | 20240509 | 184600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 126 | 20240509 | 184500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 127 | 20240509 | 184400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 128 | 20240509 | 184300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 129 | 20240509 | 184200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 130 | 20240509 | 184100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 131 | 20240509 | 184000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 132 | 20240509 | 183900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 133 | 20240509 | 183800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 134 | 20240509 | 183700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 135 | 20240509 | 183600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 136 | 20240509 | 183500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 137 | 20240509 | 183400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 138 | 20240509 | 183300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 139 | 20240509 | 183200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 140 | 20240509 | 183100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 141 | 20240509 | 183000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 142 | 20240509 | 182900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 143 | 20240509 | 182800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 144 | 20240509 | 182700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 145 | 20240509 | 182600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 146 | 20240509 | 182500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 147 | 20240509 | 182400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 148 | 20240509 | 182300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 149 | 20240509 | 182200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 150 | 20240509 | 182100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 151 | 20240509 | 182000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 152 | 20240509 | 181900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 153 | 20240509 | 181800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 154 | 20240509 | 181700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 155 | 20240509 | 181600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 156 | 20240509 | 181500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 157 | 20240509 | 181400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 158 | 20240509 | 181300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 159 | 20240509 | 181200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 160 | 20240509 | 181100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 161 | 20240509 | 181000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 162 | 20240509 | 180900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 163 | 20240509 | 180800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 164 | 20240509 | 180700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 165 | 20240509 | 180600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 166 | 20240509 | 180500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 167 | 20240509 | 180400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 168 | 20240509 | 180300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 169 | 20240509 | 180200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 170 | 20240509 | 180100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 171 | 20240509 | 180000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 172 | 20240509 | 175900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 173 | 20240509 | 175800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 174 | 20240509 | 175700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 175 | 20240509 | 175600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 176 | 20240509 | 175500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 177 | 20240509 | 175400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 178 | 20240509 | 175300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 179 | 20240509 | 175200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 180 | 20240509 | 175100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 181 | 20240509 | 175000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 182 | 20240509 | 174900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 183 | 20240509 | 174800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 184 | 20240509 | 174700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 185 | 20240509 | 174600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 186 | 20240509 | 174500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 187 | 20240509 | 174400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 188 | 20240509 | 174300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 189 | 20240509 | 174200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 190 | 20240509 | 174100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 191 | 20240509 | 174000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 192 | 20240509 | 173900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 193 | 20240509 | 173800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 194 | 20240509 | 173700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 195 | 20240509 | 173600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 196 | 20240509 | 173500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 197 | 20240509 | 173400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 198 | 20240509 | 173300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20240509 | 173200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20240509 | 173100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20240509 | 173000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20240509 | 172900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20240509 | 172800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20240509 | 172700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20240509 | 172600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20240509 | 172500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20240509 | 172400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 208 | 20240509 | 172300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 209 | 20240509 | 172200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 210 | 20240509 | 172100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 211 | 20240509 | 172000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 212 | 20240509 | 171900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 213 | 20240509 | 171800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 214 | 20240509 | 171700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 215 | 20240509 | 171600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 216 | 20240509 | 171500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 217 | 20240509 | 171400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 218 | 20240509 | 171300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 219 | 20240509 | 171200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 220 | 20240509 | 171100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 221 | 20240509 | 171000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 222 | 20240509 | 170900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 223 | 20240509 | 170800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 224 | 20240509 | 170700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 225 | 20240509 | 170600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 226 | 20240509 | 170500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 227 | 20240509 | 170400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 228 | 20240509 | 170300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 229 | 20240509 | 170200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 230 | 20240509 | 170100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 231 | 20240509 | 170000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 232 | 20240509 | 165900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 233 | 20240509 | 165800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 234 | 20240509 | 165700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 235 | 20240509 | 165600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 236 | 20240509 | 165500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 237 | 20240509 | 165400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 238 | 20240509 | 165300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 239 | 20240509 | 165200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 240 | 20240509 | 165100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 241 | 20240509 | 165000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 242 | 20240509 | 164900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 243 | 20240509 | 164800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 244 | 20240509 | 164700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 245 | 20240509 | 164600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 246 | 20240509 | 164500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 247 | 20240509 | 164400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 248 | 20240509 | 164300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 249 | 20240509 | 164200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 250 | 20240509 | 164100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 251 | 20240509 | 164000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 252 | 20240509 | 163900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 253 | 20240509 | 163800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 254 | 20240509 | 163700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 255 | 20240509 | 163600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 256 | 20240509 | 163500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 257 | 20240509 | 163400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 258 | 20240509 | 163300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 259 | 20240509 | 163200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 260 | 20240509 | 163100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 261 | 20240509 | 163000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 262 | 20240509 | 162900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 263 | 20240509 | 162800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 264 | 20240509 | 162700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 265 | 20240509 | 162600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 266 | 20240509 | 162500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 267 | 20240509 | 162400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 268 | 20240509 | 162300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 269 | 20240509 | 162200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 270 | 20240509 | 162100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 271 | 20240509 | 162000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 272 | 20240509 | 161900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 273 | 20240509 | 161800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 274 | 20240509 | 161700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 275 | 20240509 | 161600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 276 | 20240509 | 161500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 277 | 20240509 | 161400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 278 | 20240509 | 161300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 279 | 20240509 | 161200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 280 | 20240509 | 161100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 281 | 20240509 | 161000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 282 | 20240509 | 160900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 283 | 20240509 | 160800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 284 | 20240509 | 160700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 285 | 20240509 | 160600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 286 | 20240509 | 160500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 287 | 20240509 | 160400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 288 | 20240509 | 160300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 289 | 20240509 | 160200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 290 | 20240509 | 160100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 291 | 20240509 | 160000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 292 | 20240509 | 155900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 293 | 20240509 | 155800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 294 | 20240509 | 155700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 295 | 20240509 | 155600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 296 | 20240509 | 155500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 297 | 20240509 | 155400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 298 | 20240509 | 155300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 299 | 20240509 | 155200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 300 | 20240509 | 155100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 301 | 20240509 | 155000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 302 | 20240509 | 154900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 303 | 20240509 | 154800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 304 | 20240509 | 154700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 305 | 20240509 | 154600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 306 | 20240509 | 154500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 307 | 20240509 | 154400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 308 | 20240509 | 154300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 309 | 20240509 | 154200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 310 | 20240509 | 154100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 311 | 20240509 | 154000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 312 | 20240509 | 153900 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 313 | 20240509 | 153800 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 314 | 20240509 | 153700 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 315 | 20240509 | 153600 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 316 | 20240509 | 153500 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 317 | 20240509 | 153400 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 318 | 20240509 | 153300 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 319 | 20240509 | 153200 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 320 | 20240509 | 153100 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 321 | 20240509 | 153000 | 112699537000 | 263500 | 263500 | 263500 | 263500 | 27566 |
| 322 | 20240509 | 152900 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 323 | 20240509 | 152800 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 324 | 20240509 | 152700 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 325 | 20240509 | 152600 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 326 | 20240509 | 152500 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 327 | 20240509 | 152400 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 328 | 20240509 | 152300 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 329 | 20240509 | 152200 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 330 | 20240509 | 152100 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 331 | 20240509 | 152000 | 105435896000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 332 | 20240509 | 151900 | 105435896000 | 262500 | 262500 | 262500 | 261500 | 958 |
| 333 | 20240509 | 151800 | 105184926500 | 262000 | 261500 | 262500 | 261500 | 339 |
| 334 | 20240509 | 151700 | 105096137000 | 261500 | 262500 | 263000 | 261500 | 1614 |
| 335 | 20240509 | 151600 | 104672449000 | 263000 | 262500 | 263000 | 262500 | 427 |
| 336 | 20240509 | 151500 | 104560207500 | 262500 | 262500 | 263000 | 262500 | 437 |
| 337 | 20240509 | 151400 | 104445349500 | 262500 | 262500 | 263000 | 262500 | 466 |
| 338 | 20240509 | 151300 | 104322918500 | 263000 | 262500 | 263000 | 262500 | 534 |
| 339 | 20240509 | 151200 | 104182681000 | 263000 | 262500 | 263000 | 262500 | 230 |
| 340 | 20240509 | 151100 | 104122270500 | 262500 | 262000 | 263000 | 262000 | 716 |
| 341 | 20240509 | 151000 | 103934335000 | 262000 | 262000 | 262500 | 262000 | 291 |
| 342 | 20240509 | 150900 | 103858053500 | 262000 | 262000 | 262500 | 262000 | 146 |
| 343 | 20240509 | 150800 | 103819785500 | 262000 | 262000 | 262500 | 262000 | 314 |
| 344 | 20240509 | 150700 | 103737427000 | 262500 | 262500 | 262500 | 262000 | 223 |
| 345 | 20240509 | 150600 | 103678934500 | 262000 | 262500 | 263000 | 262000 | 1086 |
| 346 | 20240509 | 150500 | 103393902000 | 262500 | 262500 | 263000 | 262500 | 312 |
| 347 | 20240509 | 150400 | 103311924000 | 262500 | 262000 | 263000 | 262000 | 363 |
| 348 | 20240509 | 150300 | 103216616500 | 262500 | 263000 | 263000 | 262500 | 1402 |
| 349 | 20240509 | 150200 | 102848491000 | 262500 | 262500 | 263000 | 262500 | 158 |
| 350 | 20240509 | 150100 | 102806994500 | 262500 | 263000 | 263000 | 262500 | 133 |
| 351 | 20240509 | 150000 | 102772054000 | 262500 | 262500 | 263000 | 262500 | 188 |
| 352 | 20240509 | 145900 | 102722688000 | 263000 | 263000 | 263000 | 262500 | 429 |
| 353 | 20240509 | 145800 | 102610009000 | 263000 | 263500 | 263500 | 262500 | 1544 |
| 354 | 20240509 | 145700 | 102203910500 | 263000 | 263500 | 263500 | 263000 | 372 |
| 355 | 20240509 | 145600 | 102106016500 | 263500 | 263500 | 264000 | 263000 | 3871 |
| 356 | 20240509 | 145500 | 101086874500 | 263500 | 263500 | 264000 | 263500 | 259 |
| 357 | 20240509 | 145400 | 101018586500 | 263500 | 263500 | 264000 | 263500 | 240 |
| 358 | 20240509 | 145300 | 100955286000 | 263500 | 264000 | 264000 | 263500 | 560 |
| 359 | 20240509 | 145200 | 100807647500 | 264000 | 263000 | 264000 | 263000 | 288 |
| 360 | 20240509 | 145100 | 100731819500 | 263500 | 263000 | 263500 | 263000 | 424 |
| 361 | 20240509 | 145000 | 100620153500 | 263000 | 262500 | 263000 | 262500 | 2304 |
| 362 | 20240509 | 144900 | 100014229500 | 262500 | 262500 | 263000 | 262000 | 2790 |
| 363 | 20240509 | 144800 | 99281070000 | 262500 | 262500 | 263000 | 262000 | 410 |
| 364 | 20240509 | 144700 | 99173502500 | 262500 | 263000 | 263000 | 262000 | 754 |
| 365 | 20240509 | 144600 | 98975613000 | 263000 | 262000 | 263000 | 261500 | 402 |
| 366 | 20240509 | 144500 | 98870088000 | 262000 | 263000 | 263500 | 261500 | 3731 |
| 367 | 20240509 | 144400 | 97890698500 | 263000 | 263000 | 263500 | 263000 | 421 |
| 368 | 20240509 | 144300 | 97779851000 | 263000 | 263500 | 263500 | 263000 | 335 |
| 369 | 20240509 | 144200 | 97691597500 | 263500 | 263000 | 264000 | 263000 | 560 |
| 370 | 20240509 | 144100 | 97544060000 | 263500 | 263500 | 263500 | 263000 | 500 |
| 371 | 20240509 | 144000 | 97412434000 | 263000 | 263000 | 263500 | 263000 | 403 |
| 372 | 20240509 | 143900 | 97306293000 | 263000 | 263000 | 263500 | 263000 | 308 |
| 373 | 20240509 | 143800 | 97225164500 | 263500 | 264000 | 264000 | 263000 | 2624 |
| 374 | 20240509 | 143700 | 96533760000 | 264000 | 264000 | 264000 | 263500 | 304 |
| 375 | 20240509 | 143600 | 96453551000 | 263500 | 264000 | 264000 | 263500 | 478 |
| 376 | 20240509 | 143500 | 96327426000 | 264000 | 264000 | 264000 | 263500 | 570 |
| 377 | 20240509 | 143400 | 96176963500 | 264000 | 264000 | 264000 | 263500 | 360 |
| 378 | 20240509 | 143300 | 96081990000 | 264000 | 263500 | 264000 | 263500 | 486 |
| 379 | 20240509 | 143200 | 95953797500 | 264000 | 264000 | 264000 | 263500 | 333 |
| 380 | 20240509 | 143100 | 95865944500 | 264000 | 263500 | 264000 | 263500 | 323 |
| 381 | 20240509 | 143000 | 95780701000 | 263500 | 263500 | 264000 | 263500 | 348 |
| 382 | 20240509 | 142900 | 95688900000 | 263500 | 264000 | 264500 | 263500 | 806 |
| 383 | 20240509 | 142800 | 95476107500 | 264000 | 264000 | 264500 | 264000 | 390 |
| 384 | 20240509 | 142700 | 95373039500 | 264500 | 264500 | 264500 | 264000 | 428 |
| 385 | 20240509 | 142600 | 95259944000 | 264500 | 264000 | 264500 | 264000 | 457 |
| 386 | 20240509 | 142500 | 95139182500 | 264000 | 264000 | 264500 | 264000 | 392 |
| 387 | 20240509 | 142400 | 95035595000 | 264000 | 264000 | 264500 | 264000 | 1814 |
| 388 | 20240509 | 142300 | 94556572500 | 264000 | 265000 | 265000 | 264000 | 640 |
| 389 | 20240509 | 142200 | 94387294500 | 264500 | 264500 | 265000 | 264000 | 2536 |
| 390 | 20240509 | 142100 | 93716490500 | 264500 | 264000 | 264500 | 263500 | 4083 |
| 391 | 20240509 | 142000 | 92638554500 | 263500 | 264000 | 264000 | 263500 | 302 |
| 392 | 20240509 | 141900 | 92558873000 | 263500 | 264000 | 264000 | 263500 | 303 |
| 393 | 20240509 | 141800 | 92478956500 | 264000 | 264000 | 264000 | 263500 | 353 |
| 394 | 20240509 | 141700 | 92385846500 | 263500 | 264000 | 264000 | 263500 | 340 |
| 395 | 20240509 | 141600 | 92296152000 | 264000 | 264500 | 264500 | 263500 | 1245 |
| 396 | 20240509 | 141500 | 91967538500 | 264000 | 264000 | 264500 | 263500 | 6853 |
| 397 | 20240509 | 141400 | 90158353500 | 264000 | 263500 | 264000 | 263500 | 502 |
| 398 | 20240509 | 141300 | 90025952000 | 263500 | 264000 | 264500 | 263500 | 1586 |
| 399 | 20240509 | 141200 | 89607195500 | 264000 | 264500 | 264500 | 264000 | 432 |
| 400 | 20240509 | 141100 | 89492997000 | 264000 | 264500 | 264500 | 264000 | 535 |
| 401 | 20240509 | 141000 | 89351615000 | 264000 | 264000 | 264500 | 264000 | 728 |
| 402 | 20240509 | 140900 | 89159278500 | 264000 | 264500 | 264500 | 264000 | 1271 |
| 403 | 20240509 | 140800 | 88823594500 | 264000 | 264000 | 264500 | 264000 | 496 |
| 404 | 20240509 | 140700 | 88692524500 | 264000 | 264500 | 264500 | 264000 | 626 |
| 405 | 20240509 | 140600 | 88527066500 | 264500 | 264000 | 264500 | 264000 | 703 |
| 406 | 20240509 | 140500 | 88341282500 | 264500 | 264000 | 264500 | 264000 | 425 |
| 407 | 20240509 | 140400 | 88228945000 | 264500 | 264500 | 264500 | 264000 | 460 |
| 408 | 20240509 | 140300 | 88107355000 | 264500 | 264000 | 264500 | 264000 | 411 |
| 409 | 20240509 | 140200 | 87998676500 | 264500 | 264500 | 264500 | 264000 | 303 |
| 410 | 20240509 | 140100 | 87918576500 | 264500 | 264500 | 264500 | 264000 | 326 |
| 411 | 20240509 | 140000 | 87832437500 | 264000 | 263500 | 264500 | 263500 | 1152 |
| 412 | 20240509 | 135900 | 87528241000 | 264000 | 263500 | 264000 | 263500 | 313 |
| 413 | 20240509 | 135800 | 87445657000 | 263500 | 263500 | 264000 | 263500 | 209 |
| 414 | 20240509 | 135700 | 87390528000 | 264000 | 263500 | 264000 | 263500 | 366 |
| 415 | 20240509 | 135600 | 87293956500 | 263500 | 264000 | 264000 | 263500 | 209 |
| 416 | 20240509 | 135500 | 87238825500 | 264000 | 264000 | 264000 | 263500 | 234 |
| 417 | 20240509 | 135400 | 87177098000 | 263500 | 263000 | 264000 | 263000 | 409 |
| 418 | 20240509 | 135300 | 87069343500 | 263500 | 264000 | 264000 | 263000 | 877 |
| 419 | 20240509 | 135200 | 86838238500 | 264000 | 264000 | 264500 | 263500 | 754 |
| 420 | 20240509 | 135100 | 86639172000 | 264500 | 265000 | 265000 | 264000 | 1295 |
| 421 | 20240509 | 135000 | 86296691500 | 264500 | 264500 | 265000 | 264500 | 528 |
| 422 | 20240509 | 134900 | 86156913000 | 265000 | 265000 | 265000 | 264500 | 256 |
| 423 | 20240509 | 134800 | 86089121000 | 264500 | 265000 | 265000 | 264500 | 305 |
| 424 | 20240509 | 134700 | 86008339500 | 264500 | 265000 | 265000 | 264500 | 429 |
| 425 | 20240509 | 134600 | 85894741500 | 264500 | 265000 | 265000 | 264000 | 763 |
| 426 | 20240509 | 134500 | 85692870000 | 264500 | 264000 | 265000 | 264000 | 1217 |
| 427 | 20240509 | 134400 | 85370944500 | 264500 | 264500 | 264500 | 264000 | 281 |
| 428 | 20240509 | 134300 | 85296659500 | 264500 | 264000 | 264500 | 264000 | 405 |
| 429 | 20240509 | 134200 | 85189624000 | 264000 | 264000 | 264000 | 263500 | 741 |
| 430 | 20240509 | 134100 | 84994053000 | 263500 | 264000 | 264000 | 263500 | 158 |
| 431 | 20240509 | 134000 | 84952357000 | 263500 | 263500 | 264000 | 263000 | 684 |
| 432 | 20240509 | 133900 | 84772076500 | 264000 | 263500 | 264000 | 263500 | 127 |
| 433 | 20240509 | 133800 | 84738586000 | 263500 | 263500 | 264000 | 263500 | 272 |
| 434 | 20240509 | 133700 | 84666874000 | 264000 | 263000 | 264000 | 263000 | 182 |
| 435 | 20240509 | 133600 | 84618915500 | 263500 | 263500 | 264000 | 263000 | 1053 |
| 436 | 20240509 | 133500 | 84341450000 | 264000 | 263500 | 264000 | 263500 | 387 |
| 437 | 20240509 | 133400 | 84239320000 | 263500 | 264000 | 264000 | 263500 | 215 |
| 438 | 20240509 | 133300 | 84182590000 | 264000 | 263500 | 264000 | 263000 | 1978 |
| 439 | 20240509 | 133200 | 83661420000 | 263500 | 263000 | 263500 | 263000 | 332 |
| 440 | 20240509 | 133100 | 83574024000 | 263500 | 263000 | 263500 | 263000 | 86 |
| 441 | 20240509 | 133000 | 83551392500 | 263000 | 263000 | 263500 | 263000 | 186 |
| 442 | 20240509 | 132900 | 83502458500 | 263500 | 263000 | 263500 | 263000 | 438 |
| 443 | 20240509 | 132800 | 83387244500 | 263000 | 263000 | 263500 | 263000 | 274 |
| 444 | 20240509 | 132700 | 83315134000 | 263000 | 263500 | 264000 | 263000 | 848 |
| 445 | 20240509 | 132600 | 83091764500 | 263500 | 263500 | 264000 | 263500 | 69 |
| 446 | 20240509 | 132500 | 83073570500 | 263500 | 263500 | 264000 | 263000 | 443 |
| 447 | 20240509 | 132400 | 82956837500 | 263500 | 263500 | 264000 | 263000 | 385 |
| 448 | 20240509 | 132300 | 82855417500 | 263000 | 264000 | 264000 | 263000 | 937 |
| 449 | 20240509 | 132200 | 82608505500 | 263500 | 263500 | 264000 | 263500 | 243 |
| 450 | 20240509 | 132100 | 82544391000 | 263500 | 264000 | 264500 | 263500 | 1144 |
| 451 | 20240509 | 132000 | 82242398500 | 264000 | 264000 | 264000 | 263500 | 339 |
| 452 | 20240509 | 131900 | 82152953000 | 263500 | 263500 | 264000 | 263500 | 1175 |
| 453 | 20240509 | 131800 | 81843216500 | 263500 | 263000 | 263500 | 263000 | 374 |
| 454 | 20240509 | 131700 | 81744694000 | 263000 | 263000 | 263500 | 263000 | 445 |
| 455 | 20240509 | 131600 | 81627570500 | 263500 | 263500 | 263500 | 263000 | 209 |
| 456 | 20240509 | 131500 | 81572548000 | 263000 | 263000 | 263500 | 263000 | 149 |
| 457 | 20240509 | 131400 | 81533321500 | 263500 | 263000 | 263500 | 262500 | 345 |
| 458 | 20240509 | 131300 | 81442608500 | 263000 | 262500 | 263000 | 262500 | 445 |
| 459 | 20240509 | 131200 | 81325664500 | 262500 | 262500 | 263000 | 262500 | 204 |
| 460 | 20240509 | 131100 | 81272062500 | 262500 | 262500 | 263000 | 262500 | 214 |
| 461 | 20240509 | 131000 | 81215819000 | 262500 | 263500 | 263500 | 262500 | 923 |
| 462 | 20240509 | 130900 | 80973191000 | 263000 | 263500 | 263500 | 263000 | 199 |
| 463 | 20240509 | 130800 | 80920807500 | 263500 | 263500 | 263500 | 263000 | 236 |
| 464 | 20240509 | 130700 | 80858665500 | 263500 | 263500 | 264000 | 263000 | 1135 |
| 465 | 20240509 | 130600 | 80559634000 | 263500 | 263000 | 263500 | 263000 | 179 |
| 466 | 20240509 | 130500 | 80512519000 | 263000 | 263000 | 263500 | 263000 | 337 |
| 467 | 20240509 | 130400 | 80423860000 | 262500 | 263000 | 263500 | 262500 | 1149 |
| 468 | 20240509 | 130300 | 80121687000 | 262500 | 263000 | 263000 | 262500 | 748 |
| 469 | 20240509 | 130200 | 79925310000 | 263000 | 263000 | 263500 | 262500 | 924 |
| 470 | 20240509 | 130100 | 79682328000 | 263000 | 263000 | 263500 | 262500 | 752 |
| 471 | 20240509 | 130000 | 79484502500 | 262500 | 263000 | 263000 | 262500 | 719 |
| 472 | 20240509 | 125900 | 79295423500 | 262500 | 261500 | 262500 | 261500 | 1177 |
| 473 | 20240509 | 125800 | 78986745500 | 262000 | 261000 | 262000 | 261000 | 754 |
| 474 | 20240509 | 125700 | 78789417000 | 261500 | 261500 | 261500 | 261000 | 104 |
| 475 | 20240509 | 125600 | 78762248500 | 261500 | 261000 | 261500 | 261000 | 117 |
| 476 | 20240509 | 125500 | 78731690000 | 261000 | 261500 | 261500 | 261000 | 178 |
| 477 | 20240509 | 125400 | 78685200000 | 261500 | 261500 | 261500 | 261000 | 197 |
| 478 | 20240509 | 125300 | 78633751500 | 261500 | 261500 | 261500 | 261000 | 59 |
| 479 | 20240509 | 125200 | 78618343000 | 261500 | 262000 | 262000 | 260500 | 904 |
| 480 | 20240509 | 125100 | 78382097000 | 261500 | 261500 | 262000 | 261500 | 281 |
| 481 | 20240509 | 125000 | 78308566000 | 261500 | 260500 | 262000 | 260500 | 5044 |
| 482 | 20240509 | 124900 | 76991978000 | 260500 | 260500 | 261000 | 260500 | 123 |
| 483 | 20240509 | 124800 | 76959906000 | 260500 | 259500 | 261000 | 259500 | 2567 |
| 484 | 20240509 | 124700 | 76291600000 | 259500 | 259500 | 260000 | 259500 | 274 |
| 485 | 20240509 | 124600 | 76220434500 | 259500 | 259500 | 260000 | 259500 | 260 |
| 486 | 20240509 | 124500 | 76152867500 | 259500 | 260000 | 260000 | 259500 | 233 |
| 487 | 20240509 | 124400 | 76092330000 | 259500 | 259500 | 260000 | 259500 | 228 |
| 488 | 20240509 | 124300 | 76033109500 | 260000 | 260000 | 260000 | 259500 | 271 |
| 489 | 20240509 | 124200 | 75962742500 | 260000 | 259500 | 260000 | 259000 | 518 |
| 490 | 20240509 | 124100 | 75828314500 | 259500 | 259000 | 259500 | 259000 | 299 |
| 491 | 20240509 | 124000 | 75750809000 | 259000 | 259000 | 259500 | 259000 | 290 |
| 492 | 20240509 | 123900 | 75675606000 | 259000 | 259000 | 259500 | 259000 | 136 |
| 493 | 20240509 | 123800 | 75640363500 | 259000 | 259000 | 259500 | 259000 | 277 |
| 494 | 20240509 | 123700 | 75568527000 | 259500 | 259500 | 259500 | 259000 | 66 |
| 495 | 20240509 | 123600 | 75551413000 | 259000 | 259000 | 259500 | 259000 | 169 |
| 496 | 20240509 | 123500 | 75507625000 | 259500 | 259000 | 259500 | 259000 | 262 |
| 497 | 20240509 | 123400 | 75439756000 | 259000 | 259000 | 259000 | 258500 | 137 |
| 498 | 20240509 | 123300 | 75404311000 | 258500 | 258500 | 259000 | 258500 | 91 |
| 499 | 20240509 | 123200 | 75380768000 | 258500 | 259000 | 259000 | 258500 | 167 |
| 500 | 20240509 | 123100 | 75337590500 | 258500 | 258000 | 259000 | 258000 | 130 |
| 501 | 20240509 | 123000 | 75303972500 | 258500 | 258000 | 259000 | 258000 | 474 |
| 502 | 20240509 | 122900 | 75181453000 | 258000 | 258000 | 258500 | 257500 | 1680 |
| 503 | 20240509 | 122800 | 74748123000 | 258000 | 259500 | 259500 | 258000 | 4037 |
| 504 | 20240509 | 122700 | 73704703500 | 259000 | 259500 | 259500 | 259000 | 186 |
| 505 | 20240509 | 122600 | 73656506000 | 259500 | 259500 | 259500 | 259000 | 122 |
| 506 | 20240509 | 122500 | 73624891000 | 259000 | 259500 | 259500 | 259000 | 192 |
| 507 | 20240509 | 122400 | 73575129500 | 259000 | 259500 | 259500 | 259000 | 231 |
| 508 | 20240509 | 122300 | 73515285500 | 259500 | 259000 | 259500 | 259000 | 151 |
| 509 | 20240509 | 122200 | 73476160500 | 259000 | 259000 | 259500 | 259000 | 248 |
| 510 | 20240509 | 122100 | 73411893000 | 259500 | 259000 | 259500 | 259000 | 161 |
| 511 | 20240509 | 122000 | 73370175000 | 259500 | 259000 | 259500 | 259000 | 278 |
| 512 | 20240509 | 121900 | 73298142000 | 259000 | 259500 | 259500 | 259000 | 209 |
| 513 | 20240509 | 121800 | 73243983500 | 259500 | 260000 | 260500 | 258500 | 2654 |
| 514 | 20240509 | 121700 | 72555262000 | 260000 | 260000 | 260500 | 260000 | 1220 |
| 515 | 20240509 | 121600 | 72238002500 | 260000 | 260000 | 260500 | 260000 | 248 |
| 516 | 20240509 | 121500 | 72173461500 | 260500 | 260500 | 260500 | 260000 | 176 |
| 517 | 20240509 | 121400 | 72127639500 | 260500 | 260500 | 260500 | 260000 | 234 |
| 518 | 20240509 | 121300 | 72066737500 | 260500 | 260500 | 260500 | 260000 | 202 |
| 519 | 20240509 | 121200 | 72014175500 | 260500 | 260500 | 260500 | 260000 | 276 |
| 520 | 20240509 | 121100 | 71942334500 | 260000 | 260500 | 260500 | 260000 | 214 |
| 521 | 20240509 | 121000 | 71886602000 | 260500 | 260500 | 260500 | 260000 | 724 |
| 522 | 20240509 | 120900 | 71698037000 | 260000 | 260500 | 261000 | 260000 | 1285 |
| 523 | 20240509 | 120800 | 71363339500 | 260500 | 260500 | 261000 | 260500 | 123 |
| 524 | 20240509 | 120700 | 71331275500 | 260500 | 261000 | 261000 | 260500 | 128 |
| 525 | 20240509 | 120600 | 71297916000 | 261000 | 260500 | 261000 | 260500 | 332 |
| 526 | 20240509 | 120500 | 71211388500 | 261000 | 261000 | 261000 | 260500 | 180 |
| 527 | 20240509 | 120400 | 71164478000 | 260500 | 260500 | 261000 | 260500 | 154 |
| 528 | 20240509 | 120300 | 71124349000 | 260500 | 260500 | 261000 | 260500 | 120 |
| 529 | 20240509 | 120200 | 71093057000 | 260500 | 260500 | 261000 | 260000 | 386 |
| 530 | 20240509 | 120100 | 70992537500 | 260000 | 260000 | 260500 | 260000 | 337 |
| 531 | 20240509 | 120000 | 70904820500 | 260500 | 260500 | 260500 | 260000 | 153 |
| 532 | 20240509 | 115900 | 70864981000 | 260500 | 260500 | 261000 | 260000 | 526 |
| 533 | 20240509 | 115800 | 70727968000 | 261000 | 260500 | 261000 | 260500 | 354 |
| 534 | 20240509 | 115700 | 70635720000 | 260500 | 260000 | 261000 | 260000 | 322 |
| 535 | 20240509 | 115600 | 70551838000 | 260500 | 260000 | 260500 | 260000 | 422 |
| 536 | 20240509 | 115500 | 70441953500 | 260500 | 260500 | 260500 | 260000 | 163 |
| 537 | 20240509 | 115400 | 70399541500 | 260500 | 260500 | 260500 | 260000 | 310 |
| 538 | 20240509 | 115300 | 70318877500 | 260500 | 260000 | 260500 | 260000 | 262 |
| 539 | 20240509 | 115200 | 70250665500 | 260500 | 260500 | 260500 | 260000 | 229 |
| 540 | 20240509 | 115100 | 70191064000 | 260500 | 260500 | 261000 | 260000 | 711 |
| 541 | 20240509 | 115000 | 70005953500 | 260500 | 260500 | 260500 | 260000 | 292 |
| 542 | 20240509 | 114900 | 69929964000 | 260500 | 260500 | 261000 | 260000 | 1026 |
| 543 | 20240509 | 114800 | 69662743000 | 261000 | 260500 | 261000 | 260500 | 247 |
| 544 | 20240509 | 114700 | 69598369000 | 260500 | 261000 | 261000 | 260500 | 375 |
| 545 | 20240509 | 114600 | 69500645500 | 260500 | 261000 | 261000 | 260500 | 117 |
| 546 | 20240509 | 114500 | 69470132500 | 260500 | 261000 | 261000 | 260500 | 167 |
| 547 | 20240509 | 114400 | 69426608000 | 260500 | 260500 | 261000 | 260000 | 349 |
| 548 | 20240509 | 114300 | 69335690500 | 260000 | 261000 | 261000 | 260000 | 474 |
| 549 | 20240509 | 114200 | 69212178000 | 261000 | 260000 | 261000 | 260000 | 199 |
| 550 | 20240509 | 114100 | 69160351000 | 260000 | 260500 | 260500 | 260000 | 303 |
| 551 | 20240509 | 114000 | 69081471000 | 260500 | 260500 | 260500 | 260000 | 756 |
| 552 | 20240509 | 113900 | 68884566000 | 261000 | 260500 | 261000 | 260500 | 255 |
| 553 | 20240509 | 113800 | 68818104000 | 260500 | 260500 | 261000 | 260500 | 208 |
| 554 | 20240509 | 113700 | 68763859000 | 260500 | 261000 | 261000 | 260500 | 212 |
| 555 | 20240509 | 113600 | 68708593000 | 261000 | 261000 | 261000 | 260500 | 345 |
| 556 | 20240509 | 113500 | 68618668500 | 260500 | 261000 | 261000 | 260500 | 174 |
| 557 | 20240509 | 113400 | 68573321000 | 261000 | 261000 | 261000 | 260000 | 201 |
| 558 | 20240509 | 113300 | 68520910500 | 260500 | 260000 | 261000 | 260000 | 302 |
| 559 | 20240509 | 113200 | 68442253500 | 260500 | 260500 | 260500 | 260000 | 322 |
| 560 | 20240509 | 113100 | 68358465500 | 260500 | 260000 | 260500 | 259500 | 284 |
| 561 | 20240509 | 113000 | 68284622500 | 260000 | 260000 | 260000 | 259500 | 210 |
| 562 | 20240509 | 112900 | 68230070500 | 260000 | 260500 | 260500 | 259500 | 131 |
| 563 | 20240509 | 112800 | 68196044000 | 260000 | 260000 | 260500 | 259500 | 561 |
| 564 | 20240509 | 112700 | 68050173000 | 260500 | 260000 | 260500 | 259500 | 169 |
| 565 | 20240509 | 112600 | 68006201000 | 260000 | 260000 | 260000 | 259500 | 1911 |
| 566 | 20240509 | 112500 | 67509572500 | 260000 | 260000 | 260500 | 259500 | 1517 |
| 567 | 20240509 | 112400 | 67115084000 | 260500 | 260500 | 260500 | 260000 | 274 |
| 568 | 20240509 | 112300 | 67043809000 | 260000 | 260500 | 261000 | 260000 | 422 |
| 569 | 20240509 | 112200 | 66933907000 | 260500 | 260500 | 261000 | 260500 | 338 |
| 570 | 20240509 | 112100 | 66845822000 | 260500 | 261000 | 261500 | 260500 | 566 |
| 571 | 20240509 | 112000 | 66698151500 | 261000 | 261500 | 261500 | 261000 | 236 |
| 572 | 20240509 | 111900 | 66636531500 | 261000 | 261000 | 261500 | 261000 | 217 |
| 573 | 20240509 | 111800 | 66579872500 | 261000 | 261500 | 261500 | 260500 | 621 |
| 574 | 20240509 | 111700 | 66417790000 | 261000 | 261000 | 261500 | 261000 | 322 |
| 575 | 20240509 | 111600 | 66333681500 | 261000 | 261000 | 261500 | 261000 | 475 |
| 576 | 20240509 | 111500 | 66209684000 | 261500 | 261000 | 261500 | 261000 | 367 |
| 577 | 20240509 | 111400 | 66113772500 | 261500 | 261500 | 261500 | 261000 | 573 |
| 578 | 20240509 | 111300 | 65963983500 | 261500 | 261500 | 261500 | 261000 | 309 |
| 579 | 20240509 | 111200 | 65883268500 | 261000 | 262000 | 262000 | 261000 | 1429 |
| 580 | 20240509 | 111100 | 65509316500 | 262500 | 262500 | 262500 | 262000 | 156 |
| 581 | 20240509 | 111000 | 65468418500 | 262000 | 262500 | 263000 | 262000 | 706 |
| 582 | 20240509 | 110900 | 65283095500 | 262500 | 262500 | 262500 | 262000 | 409 |
| 583 | 20240509 | 110800 | 65175814000 | 262500 | 262500 | 262500 | 262000 | 521 |
| 584 | 20240509 | 110700 | 65039159500 | 262500 | 261500 | 262500 | 261000 | 1082 |
| 585 | 20240509 | 110600 | 64755948000 | 261500 | 261500 | 262000 | 261500 | 646 |
| 586 | 20240509 | 110500 | 64586987000 | 261500 | 261500 | 262000 | 261500 | 376 |
| 587 | 20240509 | 110400 | 64488576000 | 261500 | 261500 | 262000 | 261500 | 599 |
| 588 | 20240509 | 110300 | 64331777000 | 262000 | 260500 | 262000 | 260500 | 588 |
| 589 | 20240509 | 110200 | 64177975500 | 260500 | 260500 | 261000 | 260500 | 330 |
| 590 | 20240509 | 110100 | 64091912000 | 261000 | 260000 | 261500 | 259500 | 1786 |
| 591 | 20240509 | 110000 | 63626611500 | 260000 | 259500 | 260000 | 259500 | 369 |
| 592 | 20240509 | 105900 | 63530750000 | 260000 | 259500 | 260000 | 259000 | 700 |
| 593 | 20240509 | 105800 | 63349122500 | 259500 | 259000 | 259500 | 259000 | 522 |
| 594 | 20240509 | 105700 | 63213885000 | 259000 | 258500 | 259000 | 258500 | 286 |
| 595 | 20240509 | 105600 | 63139851000 | 259000 | 259000 | 259000 | 258500 | 349 |
| 596 | 20240509 | 105500 | 63049530500 | 259000 | 258500 | 259000 | 258500 | 834 |
| 597 | 20240509 | 105400 | 62833565500 | 258500 | 258500 | 259000 | 258000 | 441 |
| 598 | 20240509 | 105300 | 62719587500 | 258500 | 258500 | 258500 | 258000 | 288 |
| 599 | 20240509 | 105200 | 62645234000 | 258500 | 258000 | 258500 | 258000 | 129 |
| 600 | 20240509 | 105100 | 62611944000 | 258500 | 258500 | 259000 | 257500 | 2091 |
| 601 | 20240509 | 105000 | 62072131500 | 258500 | 258500 | 259000 | 258500 | 223 |
| 602 | 20240509 | 104900 | 62014414000 | 258500 | 259000 | 259000 | 258500 | 442 |
| 603 | 20240509 | 104800 | 61900005000 | 258500 | 259000 | 259000 | 258500 | 142 |
| 604 | 20240509 | 104700 | 61863249500 | 259000 | 258500 | 259000 | 258500 | 519 |
| 605 | 20240509 | 104600 | 61728940500 | 258500 | 259000 | 259000 | 258500 | 210 |
| 606 | 20240509 | 104500 | 61674585000 | 259000 | 259000 | 259000 | 258500 | 328 |
| 607 | 20240509 | 104400 | 61589677000 | 258500 | 258500 | 259000 | 258500 | 191 |
| 608 | 20240509 | 104300 | 61540243500 | 259000 | 258500 | 259000 | 258500 | 975 |
| 609 | 20240509 | 104200 | 61287915000 | 258500 | 258500 | 258500 | 258000 | 187 |
| 610 | 20240509 | 104100 | 61239606000 | 258500 | 258500 | 258500 | 258000 | 289 |
| 611 | 20240509 | 104000 | 61164946500 | 258500 | 258000 | 258500 | 258000 | 213 |
| 612 | 20240509 | 103900 | 61109935500 | 258500 | 258000 | 258500 | 258000 | 442 |
| 613 | 20240509 | 103800 | 60995786500 | 258000 | 258500 | 258500 | 258000 | 305 |
| 614 | 20240509 | 103700 | 60917059000 | 258000 | 258500 | 258500 | 258000 | 122 |
| 615 | 20240509 | 103600 | 60885541000 | 258500 | 258000 | 258500 | 258000 | 113 |
| 616 | 20240509 | 103500 | 60856364500 | 258000 | 258000 | 258500 | 258000 | 240 |
| 617 | 20240509 | 103400 | 60794408500 | 258500 | 258500 | 259000 | 258500 | 568 |
| 618 | 20240509 | 103300 | 60647513500 | 259000 | 259000 | 259000 | 258500 | 752 |
| 619 | 20240509 | 103200 | 60452780500 | 258500 | 259000 | 259000 | 258500 | 227 |
| 620 | 20240509 | 103100 | 60394067500 | 259000 | 258500 | 259000 | 258000 | 365 |
| 621 | 20240509 | 103000 | 60299704500 | 258000 | 258000 | 258500 | 258000 | 104 |
| 622 | 20240509 | 102900 | 60272857000 | 258500 | 258500 | 258500 | 258000 | 757 |
| 623 | 20240509 | 102800 | 60077202000 | 258500 | 257500 | 258500 | 257500 | 342 |
| 624 | 20240509 | 102700 | 59989019500 | 257500 | 257500 | 258000 | 257500 | 234 |
| 625 | 20240509 | 102600 | 59928727500 | 258000 | 257500 | 258500 | 257000 | 3022 |
| 626 | 20240509 | 102500 | 59151253000 | 258000 | 258000 | 258000 | 257500 | 247 |
| 627 | 20240509 | 102400 | 59087597500 | 258000 | 258000 | 258000 | 257500 | 1954 |
| 628 | 20240509 | 102300 | 58583946500 | 258000 | 258500 | 258500 | 258000 | 279 |
| 629 | 20240509 | 102200 | 58511938000 | 258500 | 259000 | 259000 | 258000 | 455 |
| 630 | 20240509 | 102100 | 58394394000 | 259000 | 259500 | 259500 | 258500 | 952 |
| 631 | 20240509 | 102000 | 58147929000 | 259000 | 259000 | 259500 | 259000 | 354 |
| 632 | 20240509 | 101900 | 58056167000 | 259500 | 260000 | 260000 | 259000 | 701 |
| 633 | 20240509 | 101800 | 57874294000 | 260000 | 259000 | 260000 | 259000 | 321 |
| 634 | 20240509 | 101700 | 57790950000 | 259000 | 259500 | 260000 | 259000 | 516 |
| 635 | 20240509 | 101600 | 57657172500 | 259500 | 259500 | 260000 | 259000 | 557 |
| 636 | 20240509 | 101500 | 57512663500 | 259500 | 260000 | 260000 | 259000 | 282 |
| 637 | 20240509 | 101400 | 57439495500 | 259500 | 259500 | 260000 | 259000 | 726 |
| 638 | 20240509 | 101300 | 57251113000 | 259000 | 259000 | 259500 | 259000 | 466 |
| 639 | 20240509 | 101200 | 57130271000 | 259500 | 258500 | 260000 | 258500 | 1397 |
| 640 | 20240509 | 101100 | 56768017500 | 259000 | 258500 | 259000 | 258000 | 761 |
| 641 | 20240509 | 101000 | 56571228000 | 258000 | 258000 | 258500 | 257500 | 127 |
| 642 | 20240509 | 100900 | 56538454500 | 258000 | 258000 | 258500 | 257500 | 528 |
| 643 | 20240509 | 100800 | 56402224000 | 258500 | 258000 | 258500 | 257500 | 1102 |
| 644 | 20240509 | 100700 | 56117813500 | 258000 | 258500 | 259000 | 258000 | 273 |
| 645 | 20240509 | 100600 | 56047240000 | 258000 | 258500 | 259000 | 258000 | 613 |
| 646 | 20240509 | 100500 | 55888857500 | 258500 | 258000 | 259000 | 258000 | 520 |
| 647 | 20240509 | 100400 | 55754485000 | 258500 | 258500 | 259000 | 258000 | 726 |
| 648 | 20240509 | 100300 | 55566863000 | 259000 | 258000 | 259000 | 257500 | 904 |
| 649 | 20240509 | 100200 | 55333426000 | 258000 | 257000 | 258000 | 256500 | 959 |
| 650 | 20240509 | 100100 | 55086775000 | 256500 | 256500 | 257500 | 256000 | 506 |
| 651 | 20240509 | 100000 | 54956901500 | 256500 | 255500 | 256500 | 255000 | 613 |
| 652 | 20240509 | 095900 | 54800041000 | 256000 | 255000 | 256500 | 255000 | 853 |
| 653 | 20240509 | 095800 | 54581988500 | 255500 | 255500 | 256000 | 255000 | 1268 |
| 654 | 20240509 | 095700 | 54257941000 | 255500 | 256000 | 256000 | 255500 | 799 |
| 655 | 20240509 | 095600 | 54053716500 | 255500 | 256000 | 256500 | 255500 | 389 |
| 656 | 20240509 | 095500 | 53954119000 | 256000 | 256000 | 256500 | 255500 | 1762 |
| 657 | 20240509 | 095400 | 53503679000 | 256000 | 257000 | 257500 | 256000 | 2329 |
| 658 | 20240509 | 095300 | 52906375000 | 257000 | 258000 | 258000 | 257000 | 558 |
| 659 | 20240509 | 095200 | 52762861000 | 258000 | 258000 | 258000 | 257000 | 530 |
| 660 | 20240509 | 095100 | 52626313500 | 258000 | 257000 | 258000 | 256000 | 4038 |
| 661 | 20240509 | 095000 | 51589468500 | 257000 | 258000 | 258000 | 257000 | 875 |
| 662 | 20240509 | 094900 | 51364372500 | 257500 | 257500 | 258000 | 257000 | 868 |
| 663 | 20240509 | 094800 | 51140793000 | 257500 | 257000 | 258500 | 257000 | 745 |
| 664 | 20240509 | 094700 | 50948755000 | 257000 | 258500 | 259000 | 257000 | 3329 |
| 665 | 20240509 | 094600 | 50090699500 | 258500 | 258500 | 259000 | 257500 | 4916 |
| 666 | 20240509 | 094500 | 48822084500 | 258000 | 259000 | 259000 | 257500 | 2938 |
| 667 | 20240509 | 094400 | 48063322000 | 258500 | 259500 | 260000 | 258500 | 1832 |
| 668 | 20240509 | 094300 | 47588452000 | 260000 | 259000 | 260000 | 258500 | 1263 |
| 669 | 20240509 | 094200 | 47261075500 | 259000 | 260000 | 260500 | 259000 | 4354 |
| 670 | 20240509 | 094100 | 46130661000 | 260500 | 261000 | 261500 | 260000 | 1898 |
| 671 | 20240509 | 094000 | 45636470000 | 261000 | 261500 | 262000 | 260500 | 3789 |
| 672 | 20240509 | 093900 | 44647635000 | 262000 | 261500 | 262500 | 261500 | 2359 |
| 673 | 20240509 | 093800 | 44030577000 | 261000 | 261000 | 261500 | 261000 | 1234 |
| 674 | 20240509 | 093700 | 43708469000 | 261500 | 262500 | 262500 | 261500 | 1930 |
| 675 | 20240509 | 093600 | 43203342500 | 262500 | 263500 | 263500 | 262500 | 981 |
| 676 | 20240509 | 093500 | 42945509500 | 263000 | 262500 | 263500 | 262000 | 650 |
| 677 | 20240509 | 093400 | 42774655000 | 262500 | 262000 | 262500 | 261500 | 962 |
| 678 | 20240509 | 093300 | 42522565000 | 262000 | 261500 | 262500 | 261500 | 1514 |
| 679 | 20240509 | 093200 | 42126212000 | 261500 | 262500 | 263000 | 261500 | 4339 |
| 680 | 20240509 | 093100 | 40988588000 | 263000 | 263500 | 263500 | 262500 | 2563 |
| 681 | 20240509 | 093000 | 40314755000 | 263500 | 264500 | 265000 | 263000 | 1073 |
| 682 | 20240509 | 092900 | 40031923000 | 264500 | 264000 | 265000 | 263500 | 1336 |
| 683 | 20240509 | 092800 | 39678929500 | 264000 | 264000 | 265000 | 263000 | 3560 |
| 684 | 20240509 | 092700 | 38739873000 | 264000 | 264500 | 265000 | 264000 | 708 |
| 685 | 20240509 | 092600 | 38552672500 | 264500 | 264500 | 265500 | 264000 | 821 |
| 686 | 20240509 | 092500 | 38335548000 | 264500 | 266000 | 266000 | 264000 | 1054 |
| 687 | 20240509 | 092400 | 38056142500 | 266000 | 266000 | 266000 | 264500 | 613 |
| 688 | 20240509 | 092300 | 37893443500 | 265500 | 265000 | 265500 | 264500 | 1420 |
| 689 | 20240509 | 092200 | 37516902500 | 264000 | 266000 | 266500 | 264000 | 1713 |
| 690 | 20240509 | 092100 | 37062718000 | 266000 | 266500 | 267000 | 264500 | 8143 |
| 691 | 20240509 | 092000 | 34902197000 | 266500 | 267500 | 267500 | 266000 | 1393 |
| 692 | 20240509 | 091900 | 34530682500 | 267500 | 268000 | 268000 | 267000 | 784 |
| 693 | 20240509 | 091800 | 34320946500 | 268000 | 266500 | 268000 | 266500 | 1181 |
| 694 | 20240509 | 091700 | 34005396000 | 267000 | 267000 | 267500 | 266500 | 1860 |
| 695 | 20240509 | 091600 | 33508874500 | 267000 | 266000 | 267000 | 265500 | 1775 |
| 696 | 20240509 | 091500 | 33036791000 | 265500 | 265000 | 266000 | 265000 | 385 |
| 697 | 20240509 | 091400 | 32934491500 | 265000 | 266000 | 267000 | 265000 | 1493 |
| 698 | 20240509 | 091300 | 32537810500 | 266500 | 266500 | 267000 | 265500 | 2517 |
| 699 | 20240509 | 091200 | 31868326000 | 266500 | 269500 | 270000 | 266000 | 4921 |
| 700 | 20240509 | 091100 | 30550817500 | 269500 | 268500 | 271000 | 268000 | 25849 |
| 701 | 20240509 | 091000 | 23584286000 | 268500 | 267000 | 268500 | 266500 | 9900 |
| 702 | 20240509 | 090900 | 20936475000 | 267000 | 267000 | 267000 | 266000 | 3592 |
| 703 | 20240509 | 090800 | 19979197500 | 266000 | 265000 | 267000 | 264500 | 7884 |
| 704 | 20240509 | 090700 | 17885923000 | 265000 | 264500 | 265000 | 264500 | 4120 |
| 705 | 20240509 | 090600 | 16795339500 | 264500 | 263000 | 264500 | 262500 | 3658 |
| 706 | 20240509 | 090500 | 15830749000 | 263000 | 263500 | 264000 | 262500 | 2948 |
| 707 | 20240509 | 090400 | 15054892500 | 263000 | 263500 | 264000 | 262500 | 5056 |
| 708 | 20240509 | 090300 | 13724466000 | 263000 | 264000 | 265000 | 263000 | 8466 |
| 709 | 20240509 | 090200 | 11491566500 | 264500 | 266500 | 267000 | 264500 | 8933 |
| 710 | 20240509 | 090100 | 9118177500 | 266000 | 268000 | 268500 | 266000 | 6443 |
| 711 | 20240509 | 090000 | 7396533000 | 267500 | 269000 | 269000 | 266000 | 27536 |