42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 210000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 3 | 20240522 | 205900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20240522 | 205800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20240522 | 205700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20240522 | 205600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20240522 | 205500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20240522 | 205400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20240522 | 205300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20240522 | 205200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20240522 | 205100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20240522 | 205000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20240522 | 204900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20240522 | 204800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20240522 | 204700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20240522 | 204600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20240522 | 204500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20240522 | 204400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20240522 | 204300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20240522 | 204200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20240522 | 204100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20240522 | 204000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20240522 | 203900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20240522 | 203800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20240522 | 203700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20240522 | 203600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20240522 | 203500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20240522 | 203400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20240522 | 203300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20240522 | 203200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20240522 | 203100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20240522 | 203000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 33 | 20240522 | 202900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20240522 | 202800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20240522 | 202700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20240522 | 202600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20240522 | 202500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20240522 | 202400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20240522 | 202300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20240522 | 202200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20240522 | 202100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20240522 | 202000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20240522 | 201900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20240522 | 201800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20240522 | 201700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20240522 | 201600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20240522 | 201500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20240522 | 201400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20240522 | 201300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20240522 | 201200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20240522 | 201100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20240522 | 201000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20240522 | 200900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20240522 | 200800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20240522 | 200700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20240522 | 200600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20240522 | 200500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20240522 | 200400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20240522 | 200300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20240522 | 200200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20240522 | 200100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20240522 | 200000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 63 | 20240522 | 195900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20240522 | 195800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20240522 | 195700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20240522 | 195600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20240522 | 195500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20240522 | 195400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20240522 | 195300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20240522 | 195200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20240522 | 195100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20240522 | 195000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20240522 | 194900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20240522 | 194800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20240522 | 194700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20240522 | 194600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20240522 | 194500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20240522 | 194400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20240522 | 194300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20240522 | 194200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20240522 | 194100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20240522 | 194000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20240522 | 193900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20240522 | 193800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20240522 | 193700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20240522 | 193600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20240522 | 193500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20240522 | 193400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20240522 | 193300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20240522 | 193200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20240522 | 193100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20240522 | 193000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 93 | 20240522 | 192900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20240522 | 192800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20240522 | 192700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20240522 | 192600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20240522 | 192500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20240522 | 192400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20240522 | 192300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20240522 | 192200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20240522 | 192100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20240522 | 192000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20240522 | 191900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20240522 | 191800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20240522 | 191700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20240522 | 191600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20240522 | 191500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20240522 | 191400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20240522 | 191300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20240522 | 191200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20240522 | 191100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20240522 | 191000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20240522 | 190900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20240522 | 190800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20240522 | 190700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20240522 | 190600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20240522 | 190500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20240522 | 190400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20240522 | 190300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20240522 | 190200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20240522 | 190100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20240522 | 190000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 123 | 20240522 | 185900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20240522 | 185800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20240522 | 185700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20240522 | 185600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20240522 | 185500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20240522 | 185400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20240522 | 185300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20240522 | 185200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20240522 | 185100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20240522 | 185000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20240522 | 184900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20240522 | 184800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20240522 | 184700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20240522 | 184600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20240522 | 184500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20240522 | 184400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20240522 | 184300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20240522 | 184200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20240522 | 184100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20240522 | 184000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20240522 | 183900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20240522 | 183800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20240522 | 183700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20240522 | 183600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20240522 | 183500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20240522 | 183400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20240522 | 183300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20240522 | 183200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20240522 | 183100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20240522 | 183000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 153 | 20240522 | 182900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20240522 | 182800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20240522 | 182700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20240522 | 182600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20240522 | 182500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20240522 | 182400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20240522 | 182300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20240522 | 182200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20240522 | 182100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20240522 | 182000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20240522 | 181900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20240522 | 181800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20240522 | 181700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20240522 | 181600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20240522 | 181500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20240522 | 181400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20240522 | 181300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20240522 | 181200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20240522 | 181100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20240522 | 181000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20240522 | 180900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20240522 | 180800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20240522 | 180700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20240522 | 180600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20240522 | 180500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20240522 | 180400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20240522 | 180300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20240522 | 180200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20240522 | 180100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20240522 | 180000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 183 | 20240522 | 175900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20240522 | 175800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20240522 | 175700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20240522 | 175600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20240522 | 175500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20240522 | 175400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20240522 | 175300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20240522 | 175200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20240522 | 175100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20240522 | 175000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20240522 | 174900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20240522 | 174800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20240522 | 174700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20240522 | 174600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20240522 | 174500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20240522 | 174400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20240522 | 174300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 200 | 20240522 | 174200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 201 | 20240522 | 174100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 202 | 20240522 | 174000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 203 | 20240522 | 173900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 204 | 20240522 | 173800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 205 | 20240522 | 173700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 206 | 20240522 | 173600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 207 | 20240522 | 173500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 208 | 20240522 | 173400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 209 | 20240522 | 173300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 210 | 20240522 | 173200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 211 | 20240522 | 173100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 212 | 20240522 | 173000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 213 | 20240522 | 172900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 214 | 20240522 | 172800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 215 | 20240522 | 172700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 216 | 20240522 | 172600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 217 | 20240522 | 172500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 218 | 20240522 | 172400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 219 | 20240522 | 172300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 220 | 20240522 | 172200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 221 | 20240522 | 172100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 222 | 20240522 | 172000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 223 | 20240522 | 171900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 224 | 20240522 | 171800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 225 | 20240522 | 171700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 226 | 20240522 | 171600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 227 | 20240522 | 171500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 228 | 20240522 | 171400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 229 | 20240522 | 171300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 230 | 20240522 | 171200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 231 | 20240522 | 171100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 232 | 20240522 | 171000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 233 | 20240522 | 170900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 234 | 20240522 | 170800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 235 | 20240522 | 170700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 236 | 20240522 | 170600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 237 | 20240522 | 170500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 238 | 20240522 | 170400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 239 | 20240522 | 170300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 240 | 20240522 | 170200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 241 | 20240522 | 170100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 242 | 20240522 | 170000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 243 | 20240522 | 165900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 244 | 20240522 | 165800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 245 | 20240522 | 165700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 246 | 20240522 | 165600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 247 | 20240522 | 165500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 248 | 20240522 | 165400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 249 | 20240522 | 165300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 250 | 20240522 | 165200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 251 | 20240522 | 165100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 252 | 20240522 | 165000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 253 | 20240522 | 164900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 254 | 20240522 | 164800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 255 | 20240522 | 164700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 256 | 20240522 | 164600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 257 | 20240522 | 164500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 258 | 20240522 | 164400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 259 | 20240522 | 164300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 260 | 20240522 | 164200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 261 | 20240522 | 164100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 262 | 20240522 | 164000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 263 | 20240522 | 163900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 264 | 20240522 | 163800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 265 | 20240522 | 163700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 266 | 20240522 | 163600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 267 | 20240522 | 163500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 268 | 20240522 | 163400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 269 | 20240522 | 163300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 270 | 20240522 | 163200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 271 | 20240522 | 163100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 272 | 20240522 | 163000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 273 | 20240522 | 162900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 274 | 20240522 | 162800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 275 | 20240522 | 162700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 276 | 20240522 | 162600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 277 | 20240522 | 162500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 278 | 20240522 | 162400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 279 | 20240522 | 162300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 280 | 20240522 | 162200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 281 | 20240522 | 162100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 282 | 20240522 | 162000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 283 | 20240522 | 161900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 284 | 20240522 | 161800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 285 | 20240522 | 161700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 286 | 20240522 | 161600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 287 | 20240522 | 161500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 288 | 20240522 | 161400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 289 | 20240522 | 161300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 290 | 20240522 | 161200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 291 | 20240522 | 161100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 292 | 20240522 | 161000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 293 | 20240522 | 160900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 294 | 20240522 | 160800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 295 | 20240522 | 160700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 296 | 20240522 | 160600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 297 | 20240522 | 160500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 298 | 20240522 | 160400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 299 | 20240522 | 160300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 300 | 20240522 | 160200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 301 | 20240522 | 160100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 302 | 20240522 | 160000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 2149 |
| 303 | 20240522 | 155900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 304 | 20240522 | 155800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 305 | 20240522 | 155700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 306 | 20240522 | 155600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 307 | 20240522 | 155500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 308 | 20240522 | 155400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 309 | 20240522 | 155300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 310 | 20240522 | 155200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 311 | 20240522 | 155100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 312 | 20240522 | 155000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 313 | 20240522 | 154900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 314 | 20240522 | 154800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 315 | 20240522 | 154700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 316 | 20240522 | 154600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 317 | 20240522 | 154500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 318 | 20240522 | 154400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 319 | 20240522 | 154300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 320 | 20240522 | 154200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 321 | 20240522 | 154100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 322 | 20240522 | 154000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 323 | 20240522 | 153900 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 324 | 20240522 | 153800 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 325 | 20240522 | 153700 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 326 | 20240522 | 153600 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 327 | 20240522 | 153500 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 328 | 20240522 | 153400 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 329 | 20240522 | 153300 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 330 | 20240522 | 153200 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 331 | 20240522 | 153100 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 332 | 20240522 | 153000 | 72441822000 | 404500 | 404500 | 404500 | 404500 | 4298 |
| 333 | 20240522 | 152900 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 334 | 20240522 | 152800 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 335 | 20240522 | 152700 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 336 | 20240522 | 152600 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 337 | 20240522 | 152500 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 338 | 20240522 | 152400 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 339 | 20240522 | 152300 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 340 | 20240522 | 152200 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 341 | 20240522 | 152100 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 342 | 20240522 | 152000 | 71572551500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 343 | 20240522 | 151900 | 71572551500 | 405500 | 406500 | 407000 | 405500 | 414 |
| 344 | 20240522 | 151800 | 71404463500 | 406500 | 408000 | 409000 | 405500 | 489 |
| 345 | 20240522 | 151700 | 71205583500 | 409000 | 408000 | 409000 | 407500 | 379 |
| 346 | 20240522 | 151600 | 71050870500 | 408000 | 408000 | 409000 | 407000 | 530 |
| 347 | 20240522 | 151500 | 70834679500 | 408000 | 409500 | 409500 | 408000 | 344 |
| 348 | 20240522 | 151400 | 70694025500 | 409500 | 407000 | 410000 | 407000 | 524 |
| 349 | 20240522 | 151300 | 70479832000 | 407000 | 407000 | 407500 | 406500 | 339 |
| 350 | 20240522 | 151200 | 70341888000 | 407000 | 408500 | 409000 | 407000 | 418 |
| 351 | 20240522 | 151100 | 70171560500 | 408500 | 410500 | 410500 | 408000 | 555 |
| 352 | 20240522 | 151000 | 69944562000 | 410000 | 409500 | 410500 | 409000 | 494 |
| 353 | 20240522 | 150900 | 69742144000 | 409500 | 409500 | 410000 | 409000 | 558 |
| 354 | 20240522 | 150800 | 69513552000 | 410000 | 411000 | 411000 | 409500 | 648 |
| 355 | 20240522 | 150700 | 69247762000 | 411500 | 409000 | 412500 | 409000 | 1870 |
| 356 | 20240522 | 150600 | 68478280500 | 409000 | 408500 | 409500 | 408500 | 970 |
| 357 | 20240522 | 150500 | 68081561000 | 408500 | 407500 | 408500 | 407000 | 638 |
| 358 | 20240522 | 150400 | 67821277500 | 407500 | 404500 | 408000 | 404500 | 1421 |
| 359 | 20240522 | 150300 | 67244921500 | 404500 | 404000 | 405000 | 403500 | 631 |
| 360 | 20240522 | 150200 | 66989845500 | 403500 | 404000 | 404000 | 403500 | 593 |
| 361 | 20240522 | 150100 | 66750443000 | 403000 | 405000 | 405000 | 403000 | 1445 |
| 362 | 20240522 | 150000 | 66166565000 | 405000 | 404000 | 405000 | 404000 | 901 |
| 363 | 20240522 | 145900 | 65801703000 | 404000 | 404000 | 405000 | 403500 | 627 |
| 364 | 20240522 | 145800 | 65548260000 | 404000 | 404500 | 405000 | 403500 | 490 |
| 365 | 20240522 | 145700 | 65350203000 | 404500 | 404500 | 404500 | 404000 | 345 |
| 366 | 20240522 | 145600 | 65210669000 | 404500 | 404500 | 405000 | 404000 | 496 |
| 367 | 20240522 | 145500 | 65010086500 | 404500 | 404500 | 404500 | 404000 | 539 |
| 368 | 20240522 | 145400 | 64792136500 | 404500 | 403500 | 404500 | 403000 | 464 |
| 369 | 20240522 | 145300 | 64604702500 | 403000 | 402500 | 403500 | 402500 | 539 |
| 370 | 20240522 | 145200 | 64387597500 | 402500 | 402500 | 403500 | 402500 | 481 |
| 371 | 20240522 | 145100 | 64193820500 | 402500 | 403000 | 403500 | 402500 | 533 |
| 372 | 20240522 | 145000 | 63979144500 | 403000 | 404000 | 404000 | 402500 | 1208 |
| 373 | 20240522 | 144900 | 63492090500 | 404000 | 403500 | 404000 | 403500 | 253 |
| 374 | 20240522 | 144800 | 63389910500 | 403500 | 404000 | 404500 | 403500 | 470 |
| 375 | 20240522 | 144700 | 63200044500 | 404000 | 403500 | 404500 | 403500 | 315 |
| 376 | 20240522 | 144600 | 63072714000 | 404000 | 404500 | 404500 | 403500 | 508 |
| 377 | 20240522 | 144500 | 62867486000 | 404000 | 404500 | 404500 | 403500 | 205 |
| 378 | 20240522 | 144400 | 62784693000 | 404500 | 404500 | 404500 | 403500 | 587 |
| 379 | 20240522 | 144300 | 62547455000 | 404500 | 405500 | 406500 | 404500 | 305 |
| 380 | 20240522 | 144200 | 62423783000 | 405000 | 404500 | 405000 | 403500 | 2330 |
| 381 | 20240522 | 144100 | 61482266500 | 404500 | 405000 | 405000 | 404500 | 694 |
| 382 | 20240522 | 144000 | 61201444500 | 405500 | 406000 | 406000 | 404500 | 577 |
| 383 | 20240522 | 143900 | 60967618500 | 406000 | 406000 | 407000 | 406000 | 238 |
| 384 | 20240522 | 143800 | 60870903500 | 405500 | 407000 | 407500 | 405500 | 579 |
| 385 | 20240522 | 143700 | 60635732000 | 407000 | 407000 | 407500 | 406500 | 241 |
| 386 | 20240522 | 143600 | 60537684000 | 406500 | 407000 | 407500 | 406500 | 288 |
| 387 | 20240522 | 143500 | 60420509000 | 407000 | 407000 | 407000 | 406500 | 262 |
| 388 | 20240522 | 143400 | 60313920500 | 406500 | 406000 | 407000 | 405500 | 250 |
| 389 | 20240522 | 143300 | 60212317500 | 406000 | 406000 | 406500 | 405500 | 433 |
| 390 | 20240522 | 143200 | 60036513500 | 405500 | 405000 | 405500 | 404500 | 198 |
| 391 | 20240522 | 143100 | 59956288000 | 405000 | 405000 | 405500 | 404500 | 379 |
| 392 | 20240522 | 143000 | 59802835000 | 405000 | 406000 | 406000 | 405000 | 167 |
| 393 | 20240522 | 142900 | 59735166500 | 406500 | 405000 | 407000 | 404500 | 1296 |
| 394 | 20240522 | 142800 | 59209427500 | 405000 | 405000 | 406000 | 404500 | 331 |
| 395 | 20240522 | 142700 | 59075317500 | 405000 | 405000 | 405500 | 405000 | 178 |
| 396 | 20240522 | 142600 | 59003185500 | 405000 | 405000 | 405500 | 404500 | 270 |
| 397 | 20240522 | 142500 | 58893832000 | 405000 | 405500 | 406000 | 405000 | 317 |
| 398 | 20240522 | 142400 | 58765388500 | 405500 | 406000 | 406500 | 405000 | 983 |
| 399 | 20240522 | 142300 | 58366718500 | 406000 | 406500 | 406500 | 406000 | 306 |
| 400 | 20240522 | 142200 | 58242419500 | 407000 | 407000 | 407500 | 406500 | 188 |
| 401 | 20240522 | 142100 | 58165927500 | 407000 | 408000 | 408000 | 407000 | 268 |
| 402 | 20240522 | 142000 | 58056721000 | 407500 | 406500 | 408000 | 406500 | 200 |
| 403 | 20240522 | 141900 | 57975290000 | 406500 | 407500 | 407500 | 406500 | 211 |
| 404 | 20240522 | 141800 | 57889398000 | 407000 | 407500 | 408000 | 407000 | 226 |
| 405 | 20240522 | 141700 | 57797301500 | 407500 | 408500 | 408500 | 407500 | 441 |
| 406 | 20240522 | 141600 | 57617399000 | 408000 | 408500 | 409000 | 408000 | 157 |
| 407 | 20240522 | 141500 | 57553279000 | 409000 | 408500 | 409000 | 408500 | 110 |
| 408 | 20240522 | 141400 | 57508323000 | 408500 | 408500 | 409000 | 408500 | 123 |
| 409 | 20240522 | 141300 | 57458059000 | 409000 | 409000 | 409500 | 408500 | 230 |
| 410 | 20240522 | 141200 | 57363993500 | 409000 | 409000 | 410000 | 408500 | 226 |
| 411 | 20240522 | 141100 | 57271497500 | 409000 | 409500 | 409500 | 408500 | 178 |
| 412 | 20240522 | 141000 | 57198744500 | 409000 | 409000 | 409000 | 408500 | 56 |
| 413 | 20240522 | 140900 | 57175853000 | 409000 | 409000 | 409500 | 408000 | 214 |
| 414 | 20240522 | 140800 | 57088429000 | 409000 | 408500 | 410000 | 408000 | 277 |
| 415 | 20240522 | 140700 | 56975033500 | 408500 | 409000 | 409500 | 408500 | 177 |
| 416 | 20240522 | 140600 | 56902693500 | 409000 | 409500 | 410000 | 409000 | 386 |
| 417 | 20240522 | 140500 | 56744671000 | 409500 | 409500 | 410000 | 409500 | 135 |
| 418 | 20240522 | 140400 | 56689360000 | 410000 | 410000 | 410000 | 409500 | 119 |
| 419 | 20240522 | 140300 | 56640611000 | 410000 | 410000 | 410500 | 410000 | 214 |
| 420 | 20240522 | 140200 | 56552842500 | 410000 | 409500 | 410500 | 409500 | 279 |
| 421 | 20240522 | 140100 | 56438453500 | 409500 | 409500 | 410500 | 409500 | 110 |
| 422 | 20240522 | 140000 | 56393379500 | 409500 | 410500 | 410500 | 409500 | 107 |
| 423 | 20240522 | 135900 | 56349513000 | 410000 | 409500 | 410000 | 409000 | 147 |
| 424 | 20240522 | 135800 | 56289297500 | 409000 | 409000 | 410000 | 409000 | 199 |
| 425 | 20240522 | 135700 | 56207854500 | 409500 | 409500 | 409500 | 409000 | 139 |
| 426 | 20240522 | 135600 | 56150965500 | 409000 | 409000 | 409500 | 408500 | 234 |
| 427 | 20240522 | 135500 | 56055261500 | 409000 | 409000 | 409000 | 408000 | 358 |
| 428 | 20240522 | 135400 | 55909016500 | 409500 | 409000 | 410000 | 408500 | 274 |
| 429 | 20240522 | 135300 | 55796961000 | 409000 | 410000 | 410500 | 409000 | 319 |
| 430 | 20240522 | 135200 | 55666221000 | 410000 | 410500 | 411000 | 410000 | 189 |
| 431 | 20240522 | 135100 | 55588671000 | 410500 | 410500 | 411000 | 410000 | 188 |
| 432 | 20240522 | 135000 | 55511450000 | 410000 | 409500 | 410500 | 409500 | 162 |
| 433 | 20240522 | 134900 | 55445030000 | 410000 | 410000 | 410500 | 409500 | 213 |
| 434 | 20240522 | 134800 | 55357741000 | 409500 | 408000 | 409500 | 408000 | 213 |
| 435 | 20240522 | 134700 | 55270649000 | 408000 | 410000 | 410000 | 408000 | 415 |
| 436 | 20240522 | 134600 | 55100992000 | 409500 | 410000 | 410000 | 409000 | 603 |
| 437 | 20240522 | 134500 | 54854037500 | 410000 | 409000 | 410000 | 408500 | 459 |
| 438 | 20240522 | 134400 | 54666369000 | 408500 | 409000 | 409500 | 408000 | 865 |
| 439 | 20240522 | 134300 | 54312735000 | 408500 | 408000 | 408500 | 407500 | 231 |
| 440 | 20240522 | 134200 | 54218471500 | 408000 | 406500 | 408000 | 406000 | 368 |
| 441 | 20240522 | 134100 | 54068681500 | 406500 | 406000 | 407500 | 405500 | 293 |
| 442 | 20240522 | 134000 | 53949604000 | 406000 | 405000 | 406000 | 404500 | 236 |
| 443 | 20240522 | 133900 | 53853986000 | 405000 | 405000 | 405000 | 404000 | 350 |
| 444 | 20240522 | 133800 | 53712329500 | 405000 | 404500 | 405000 | 404500 | 339 |
| 445 | 20240522 | 133700 | 53575140500 | 404500 | 404500 | 405000 | 404500 | 399 |
| 446 | 20240522 | 133600 | 53413726000 | 405000 | 404000 | 405000 | 404000 | 347 |
| 447 | 20240522 | 133500 | 53273332000 | 404000 | 405000 | 405500 | 404000 | 710 |
| 448 | 20240522 | 133400 | 52986149000 | 405500 | 406000 | 406000 | 404500 | 528 |
| 449 | 20240522 | 133300 | 52772159500 | 406000 | 406000 | 406000 | 405500 | 491 |
| 450 | 20240522 | 133200 | 52572886500 | 405500 | 405500 | 406500 | 405000 | 331 |
| 451 | 20240522 | 133100 | 52438606500 | 405000 | 408500 | 409000 | 403500 | 3611 |
| 452 | 20240522 | 133000 | 50971502500 | 408500 | 409500 | 409500 | 408500 | 1273 |
| 453 | 20240522 | 132900 | 50450976000 | 409500 | 409500 | 410000 | 409000 | 275 |
| 454 | 20240522 | 132800 | 50338421000 | 409000 | 411000 | 411500 | 409000 | 2223 |
| 455 | 20240522 | 132700 | 49427083500 | 411500 | 411500 | 412000 | 411000 | 205 |
| 456 | 20240522 | 132600 | 49342751500 | 411000 | 410000 | 411500 | 410000 | 212 |
| 457 | 20240522 | 132500 | 49255750500 | 410000 | 410500 | 410500 | 410000 | 419 |
| 458 | 20240522 | 132400 | 49083812000 | 410500 | 410500 | 411000 | 410000 | 599 |
| 459 | 20240522 | 132300 | 48838000500 | 410500 | 410500 | 411500 | 410500 | 587 |
| 460 | 20240522 | 132200 | 48596973500 | 411000 | 411500 | 412000 | 410500 | 799 |
| 461 | 20240522 | 132100 | 48268603000 | 412000 | 411500 | 412000 | 411500 | 171 |
| 462 | 20240522 | 132000 | 48198226500 | 411500 | 411500 | 412000 | 411000 | 668 |
| 463 | 20240522 | 131900 | 47923368500 | 412000 | 412000 | 413500 | 411500 | 605 |
| 464 | 20240522 | 131800 | 47674027500 | 412000 | 412500 | 413500 | 412000 | 351 |
| 465 | 20240522 | 131700 | 47529204500 | 412500 | 413500 | 413500 | 412000 | 1067 |
| 466 | 20240522 | 131600 | 47088911000 | 413500 | 414000 | 414000 | 413000 | 122 |
| 467 | 20240522 | 131500 | 47038504000 | 414000 | 414500 | 415000 | 413500 | 246 |
| 468 | 20240522 | 131400 | 46936624000 | 414500 | 413500 | 414500 | 413000 | 135 |
| 469 | 20240522 | 131300 | 46880729500 | 413500 | 413000 | 414000 | 413000 | 138 |
| 470 | 20240522 | 131200 | 46823665500 | 413500 | 414000 | 414000 | 413000 | 84 |
| 471 | 20240522 | 131100 | 46788930000 | 414000 | 413000 | 414000 | 413000 | 84 |
| 472 | 20240522 | 131000 | 46754213500 | 412500 | 413000 | 413000 | 412500 | 176 |
| 473 | 20240522 | 130900 | 46681553000 | 413000 | 413500 | 413500 | 413000 | 408 |
| 474 | 20240522 | 130800 | 46513006500 | 413000 | 414500 | 414500 | 413000 | 1177 |
| 475 | 20240522 | 130700 | 46026274500 | 414000 | 414000 | 414500 | 414000 | 111 |
| 476 | 20240522 | 130600 | 45980307000 | 414000 | 415000 | 415000 | 414000 | 148 |
| 477 | 20240522 | 130500 | 45918948500 | 414500 | 415000 | 415000 | 414500 | 87 |
| 478 | 20240522 | 130400 | 45882872500 | 414500 | 415500 | 415500 | 414500 | 188 |
| 479 | 20240522 | 130300 | 45804856000 | 415500 | 415500 | 416000 | 415000 | 152 |
| 480 | 20240522 | 130200 | 45741732500 | 415500 | 414500 | 415500 | 414500 | 72 |
| 481 | 20240522 | 130100 | 45711839000 | 414500 | 414500 | 415500 | 414500 | 83 |
| 482 | 20240522 | 130000 | 45677414500 | 414500 | 414500 | 415500 | 414000 | 70 |
| 483 | 20240522 | 125900 | 45648381500 | 414500 | 414500 | 414500 | 414000 | 421 |
| 484 | 20240522 | 125800 | 45473951000 | 414000 | 414500 | 414500 | 414000 | 172 |
| 485 | 20240522 | 125700 | 45402695000 | 414500 | 415000 | 415000 | 414000 | 57 |
| 486 | 20240522 | 125600 | 45379065000 | 415000 | 415000 | 415500 | 414500 | 142 |
| 487 | 20240522 | 125500 | 45320147500 | 415000 | 415000 | 415000 | 414000 | 95 |
| 488 | 20240522 | 125400 | 45280764500 | 414500 | 414500 | 415000 | 414000 | 290 |
| 489 | 20240522 | 125300 | 45160597500 | 414500 | 414500 | 414500 | 414000 | 114 |
| 490 | 20240522 | 125200 | 45113359500 | 414500 | 414500 | 414500 | 414000 | 68 |
| 491 | 20240522 | 125100 | 45085188500 | 414500 | 413500 | 414500 | 413500 | 130 |
| 492 | 20240522 | 125000 | 45031345500 | 413500 | 414000 | 414000 | 413500 | 64 |
| 493 | 20240522 | 124900 | 45004856000 | 413500 | 414000 | 414000 | 413500 | 90 |
| 494 | 20240522 | 124800 | 44967608000 | 413500 | 414500 | 414500 | 413500 | 185 |
| 495 | 20240522 | 124700 | 44891021500 | 414000 | 414500 | 414500 | 414000 | 130 |
| 496 | 20240522 | 124600 | 44837152000 | 414500 | 414500 | 414500 | 414000 | 72 |
| 497 | 20240522 | 124500 | 44807316500 | 414000 | 414500 | 415000 | 414000 | 93 |
| 498 | 20240522 | 124400 | 44768759000 | 414500 | 414000 | 415000 | 414000 | 284 |
| 499 | 20240522 | 124300 | 44651043500 | 414000 | 414500 | 414500 | 414000 | 93 |
| 500 | 20240522 | 124200 | 44612518000 | 414000 | 414000 | 414500 | 414000 | 100 |
| 501 | 20240522 | 124100 | 44571104000 | 414000 | 414000 | 414500 | 414000 | 71 |
| 502 | 20240522 | 124000 | 44541694000 | 414000 | 414000 | 414500 | 414000 | 290 |
| 503 | 20240522 | 123900 | 44421615000 | 414000 | 414500 | 415000 | 414000 | 92 |
| 504 | 20240522 | 123800 | 44383492500 | 415000 | 414000 | 415000 | 414000 | 113 |
| 505 | 20240522 | 123700 | 44336667500 | 414000 | 414500 | 415000 | 414000 | 224 |
| 506 | 20240522 | 123600 | 44243871000 | 414500 | 415000 | 415000 | 414000 | 111 |
| 507 | 20240522 | 123500 | 44197859000 | 415000 | 415000 | 415000 | 414500 | 143 |
| 508 | 20240522 | 123400 | 44138567500 | 415000 | 415000 | 415000 | 414500 | 237 |
| 509 | 20240522 | 123300 | 44040293500 | 415000 | 415000 | 415000 | 414500 | 153 |
| 510 | 20240522 | 123200 | 43976838500 | 414500 | 414500 | 415000 | 414500 | 77 |
| 511 | 20240522 | 123100 | 43944902500 | 414500 | 415500 | 415500 | 414500 | 44 |
| 512 | 20240522 | 123000 | 43926645500 | 415000 | 415500 | 415500 | 415000 | 69 |
| 513 | 20240522 | 122900 | 43897990500 | 415500 | 414500 | 415500 | 414000 | 220 |
| 514 | 20240522 | 122800 | 43806763000 | 414500 | 414500 | 414500 | 414000 | 83 |
| 515 | 20240522 | 122700 | 43772367500 | 414500 | 414500 | 415000 | 414000 | 180 |
| 516 | 20240522 | 122600 | 43697741500 | 414500 | 415000 | 415000 | 414500 | 49 |
| 517 | 20240522 | 122500 | 43677410500 | 415000 | 415000 | 415000 | 414500 | 65 |
| 518 | 20240522 | 122400 | 43650445000 | 415000 | 415000 | 415500 | 414500 | 201 |
| 519 | 20240522 | 122300 | 43567073000 | 415000 | 414500 | 415000 | 414500 | 109 |
| 520 | 20240522 | 122200 | 43521846000 | 414500 | 415000 | 415500 | 414000 | 249 |
| 521 | 20240522 | 122100 | 43418598500 | 415000 | 415000 | 415500 | 414500 | 97 |
| 522 | 20240522 | 122000 | 43378356500 | 414500 | 414500 | 415500 | 414000 | 70 |
| 523 | 20240522 | 121900 | 43349336000 | 414000 | 414000 | 415000 | 414000 | 446 |
| 524 | 20240522 | 121800 | 43164557500 | 414500 | 415000 | 415500 | 414500 | 113 |
| 525 | 20240522 | 121700 | 43117693500 | 414500 | 415000 | 415000 | 414500 | 137 |
| 526 | 20240522 | 121600 | 43060884000 | 414500 | 414500 | 415000 | 414000 | 197 |
| 527 | 20240522 | 121500 | 42979217000 | 415000 | 415000 | 415500 | 414500 | 186 |
| 528 | 20240522 | 121400 | 42902024500 | 415000 | 415500 | 415500 | 415000 | 347 |
| 529 | 20240522 | 121300 | 42757948000 | 415500 | 415500 | 416500 | 415500 | 57 |
| 530 | 20240522 | 121200 | 42734228000 | 415500 | 417000 | 417500 | 415500 | 201 |
| 531 | 20240522 | 121100 | 42650550500 | 417000 | 417000 | 417500 | 416500 | 134 |
| 532 | 20240522 | 121000 | 42594679500 | 417000 | 416500 | 417500 | 416000 | 162 |
| 533 | 20240522 | 120900 | 42527101500 | 416000 | 415500 | 417000 | 415500 | 167 |
| 534 | 20240522 | 120800 | 42457686500 | 415500 | 416500 | 417000 | 415500 | 213 |
| 535 | 20240522 | 120700 | 42369048500 | 417000 | 417000 | 417000 | 416500 | 266 |
| 536 | 20240522 | 120600 | 42258164500 | 417000 | 418500 | 418500 | 417000 | 229 |
| 537 | 20240522 | 120500 | 42162444000 | 418500 | 419500 | 420000 | 418500 | 222 |
| 538 | 20240522 | 120400 | 42069394000 | 419000 | 418500 | 419000 | 418000 | 350 |
| 539 | 20240522 | 120300 | 41922788500 | 418000 | 416500 | 419000 | 416000 | 416 |
| 540 | 20240522 | 120200 | 41749162500 | 416000 | 416500 | 417000 | 415500 | 95 |
| 541 | 20240522 | 120100 | 41709620500 | 416000 | 415500 | 416000 | 415000 | 128 |
| 542 | 20240522 | 120000 | 41656428000 | 415500 | 417000 | 417000 | 413000 | 1177 |
| 543 | 20240522 | 115900 | 41167809500 | 417000 | 417500 | 417500 | 416500 | 233 |
| 544 | 20240522 | 115800 | 41070663000 | 417500 | 417000 | 417500 | 417000 | 72 |
| 545 | 20240522 | 115700 | 41040636500 | 417500 | 418000 | 418000 | 417500 | 108 |
| 546 | 20240522 | 115600 | 40995539500 | 418000 | 417000 | 418000 | 416500 | 117 |
| 547 | 20240522 | 115500 | 40946711500 | 417500 | 419000 | 419000 | 416000 | 1472 |
| 548 | 20240522 | 115400 | 40331888000 | 419500 | 420000 | 420000 | 419000 | 243 |
| 549 | 20240522 | 115300 | 40229968500 | 420000 | 419500 | 420000 | 419500 | 74 |
| 550 | 20240522 | 115200 | 40198910000 | 419500 | 420000 | 420000 | 419500 | 207 |
| 551 | 20240522 | 115100 | 40112031000 | 420000 | 419500 | 420500 | 419500 | 97 |
| 552 | 20240522 | 115000 | 40071319000 | 419500 | 420500 | 420500 | 419500 | 443 |
| 553 | 20240522 | 114900 | 39885284000 | 420500 | 420500 | 421000 | 420000 | 208 |
| 554 | 20240522 | 114800 | 39797830000 | 421000 | 421000 | 421500 | 420500 | 99 |
| 555 | 20240522 | 114700 | 39756170500 | 420500 | 420500 | 421000 | 420500 | 63 |
| 556 | 20240522 | 114600 | 39729663000 | 420500 | 421000 | 421500 | 420500 | 87 |
| 557 | 20240522 | 114500 | 39693022500 | 421500 | 421500 | 422000 | 421000 | 154 |
| 558 | 20240522 | 114400 | 39628145500 | 421500 | 422000 | 422000 | 421000 | 48 |
| 559 | 20240522 | 114300 | 39607903500 | 422000 | 422000 | 422000 | 421500 | 43 |
| 560 | 20240522 | 114200 | 39589761000 | 422000 | 421500 | 422500 | 421000 | 216 |
| 561 | 20240522 | 114100 | 39498722000 | 421000 | 421000 | 421500 | 421000 | 100 |
| 562 | 20240522 | 114000 | 39456601500 | 421000 | 421000 | 421500 | 421000 | 80 |
| 563 | 20240522 | 113900 | 39422898500 | 421000 | 420500 | 421500 | 420500 | 62 |
| 564 | 20240522 | 113800 | 39396807500 | 420500 | 421500 | 421500 | 420000 | 404 |
| 565 | 20240522 | 113700 | 39226980000 | 421000 | 421000 | 421500 | 420000 | 76 |
| 566 | 20240522 | 113600 | 39195008000 | 421000 | 420500 | 421000 | 420000 | 152 |
| 567 | 20240522 | 113500 | 39131088000 | 420500 | 421000 | 421500 | 420000 | 28 |
| 568 | 20240522 | 113400 | 39119310000 | 420000 | 422000 | 422000 | 420000 | 321 |
| 569 | 20240522 | 113300 | 38984203500 | 422000 | 421000 | 422000 | 420500 | 244 |
| 570 | 20240522 | 113200 | 38881361500 | 421000 | 419500 | 421000 | 419500 | 118 |
| 571 | 20240522 | 113100 | 38831793500 | 419500 | 420500 | 421000 | 419000 | 958 |
| 572 | 20240522 | 113000 | 38429588500 | 421000 | 420500 | 421000 | 420500 | 151 |
| 573 | 20240522 | 112900 | 38366057000 | 421000 | 421500 | 421500 | 420500 | 133 |
| 574 | 20240522 | 112800 | 38310063500 | 421500 | 421000 | 421500 | 420500 | 196 |
| 575 | 20240522 | 112700 | 38227596000 | 421500 | 421500 | 421500 | 420500 | 405 |
| 576 | 20240522 | 112600 | 38057086000 | 421500 | 422500 | 422500 | 421500 | 291 |
| 577 | 20240522 | 112500 | 37934310000 | 422000 | 422000 | 422500 | 422000 | 170 |
| 578 | 20240522 | 112400 | 37862556000 | 422500 | 421500 | 423500 | 421500 | 268 |
| 579 | 20240522 | 112300 | 37749431000 | 421500 | 422000 | 423000 | 421500 | 212 |
| 580 | 20240522 | 112200 | 37659926500 | 422500 | 422500 | 423500 | 422000 | 157 |
| 581 | 20240522 | 112100 | 37593569000 | 422500 | 422500 | 423000 | 422000 | 115 |
| 582 | 20240522 | 112000 | 37544971500 | 422000 | 423000 | 423500 | 422000 | 592 |
| 583 | 20240522 | 111900 | 37294742500 | 423500 | 423500 | 424500 | 423500 | 100 |
| 584 | 20240522 | 111800 | 37252342500 | 424000 | 423500 | 424000 | 423500 | 60 |
| 585 | 20240522 | 111700 | 37226912000 | 423500 | 424000 | 424000 | 423500 | 202 |
| 586 | 20240522 | 111600 | 37141330500 | 424000 | 423500 | 426000 | 423000 | 1053 |
| 587 | 20240522 | 111500 | 36693770500 | 423500 | 422500 | 423500 | 422500 | 182 |
| 588 | 20240522 | 111400 | 36616809500 | 422500 | 423000 | 423000 | 422500 | 286 |
| 589 | 20240522 | 111300 | 36495848000 | 423500 | 424500 | 424500 | 423000 | 314 |
| 590 | 20240522 | 111200 | 36362866500 | 424000 | 425000 | 425000 | 424000 | 352 |
| 591 | 20240522 | 111100 | 36213573500 | 425000 | 425000 | 425000 | 424500 | 167 |
| 592 | 20240522 | 111000 | 36142626000 | 425000 | 424500 | 426500 | 424500 | 248 |
| 593 | 20240522 | 110900 | 36037155500 | 425000 | 424500 | 425000 | 424000 | 119 |
| 594 | 20240522 | 110800 | 35986597000 | 424000 | 424000 | 425000 | 423500 | 341 |
| 595 | 20240522 | 110700 | 35841936500 | 424000 | 423500 | 425000 | 423500 | 129 |
| 596 | 20240522 | 110600 | 35787269000 | 423500 | 424500 | 424500 | 423500 | 227 |
| 597 | 20240522 | 110500 | 35691014500 | 424000 | 426000 | 426500 | 424000 | 760 |
| 598 | 20240522 | 110400 | 35368064500 | 426000 | 426000 | 427000 | 425000 | 167 |
| 599 | 20240522 | 110300 | 35296874500 | 425500 | 427000 | 427000 | 425000 | 391 |
| 600 | 20240522 | 110200 | 35130363000 | 427000 | 427000 | 427000 | 426000 | 181 |
| 601 | 20240522 | 110100 | 35053138000 | 427000 | 427500 | 428000 | 427000 | 334 |
| 602 | 20240522 | 110000 | 34910401500 | 427000 | 427000 | 427500 | 426500 | 706 |
| 603 | 20240522 | 105900 | 34608756000 | 426500 | 427500 | 427500 | 426000 | 226 |
| 604 | 20240522 | 105800 | 34512315500 | 427000 | 427500 | 427500 | 426500 | 352 |
| 605 | 20240522 | 105700 | 34361972500 | 427000 | 426000 | 427500 | 426000 | 273 |
| 606 | 20240522 | 105600 | 34245454500 | 426000 | 426000 | 426000 | 425500 | 114 |
| 607 | 20240522 | 105500 | 34196918500 | 425500 | 425500 | 426500 | 425500 | 324 |
| 608 | 20240522 | 105400 | 34058941500 | 425500 | 425500 | 426000 | 425500 | 126 |
| 609 | 20240522 | 105300 | 34005302000 | 425500 | 425500 | 426000 | 425000 | 253 |
| 610 | 20240522 | 105200 | 33897712000 | 425500 | 423500 | 426500 | 423000 | 887 |
| 611 | 20240522 | 105100 | 33520860500 | 423500 | 423500 | 424500 | 423000 | 177 |
| 612 | 20240522 | 105000 | 33445890500 | 423000 | 423000 | 423500 | 423000 | 128 |
| 613 | 20240522 | 104900 | 33391719500 | 423000 | 422500 | 423500 | 422500 | 112 |
| 614 | 20240522 | 104800 | 33344356500 | 423000 | 423500 | 423500 | 422500 | 310 |
| 615 | 20240522 | 104700 | 33213245500 | 423500 | 423500 | 424500 | 423000 | 145 |
| 616 | 20240522 | 104600 | 33151821500 | 423500 | 425000 | 425000 | 423000 | 137 |
| 617 | 20240522 | 104500 | 33093782500 | 423500 | 424000 | 425000 | 422500 | 352 |
| 618 | 20240522 | 104400 | 32944515500 | 424000 | 421500 | 424500 | 420500 | 395 |
| 619 | 20240522 | 104300 | 32777935000 | 421500 | 422000 | 423000 | 421500 | 136 |
| 620 | 20240522 | 104200 | 32720498000 | 422000 | 424000 | 424000 | 422000 | 378 |
| 621 | 20240522 | 104100 | 32560722500 | 424000 | 424500 | 424500 | 422500 | 670 |
| 622 | 20240522 | 104000 | 32276946500 | 424500 | 424000 | 424500 | 424000 | 177 |
| 623 | 20240522 | 103900 | 32201871000 | 424000 | 426000 | 426000 | 423500 | 975 |
| 624 | 20240522 | 103800 | 31787619500 | 426000 | 426500 | 426500 | 425500 | 184 |
| 625 | 20240522 | 103700 | 31709269000 | 426500 | 425000 | 428000 | 425000 | 186 |
| 626 | 20240522 | 103600 | 31629912500 | 425000 | 426500 | 426500 | 424500 | 197 |
| 627 | 20240522 | 103500 | 31546111500 | 426000 | 425000 | 427500 | 425000 | 221 |
| 628 | 20240522 | 103400 | 31451940500 | 424500 | 424500 | 426000 | 424000 | 216 |
| 629 | 20240522 | 103300 | 31360148500 | 424500 | 424000 | 426000 | 424000 | 130 |
| 630 | 20240522 | 103200 | 31304920500 | 424000 | 426500 | 426500 | 424000 | 1245 |
| 631 | 20240522 | 103100 | 30775935000 | 426500 | 428000 | 428000 | 425500 | 445 |
| 632 | 20240522 | 103000 | 30586420000 | 427500 | 426500 | 428500 | 426000 | 355 |
| 633 | 20240522 | 102900 | 30434679500 | 426500 | 425500 | 427000 | 424000 | 278 |
| 634 | 20240522 | 102800 | 30316501000 | 425000 | 427000 | 427500 | 425000 | 558 |
| 635 | 20240522 | 102700 | 30078780000 | 427000 | 430000 | 430500 | 426500 | 722 |
| 636 | 20240522 | 102600 | 29768966000 | 430500 | 427500 | 430500 | 427500 | 1364 |
| 637 | 20240522 | 102500 | 29183758500 | 427500 | 427500 | 428000 | 427000 | 355 |
| 638 | 20240522 | 102400 | 29032008500 | 427000 | 426000 | 427500 | 425500 | 325 |
| 639 | 20240522 | 102300 | 28893481500 | 425500 | 427000 | 428000 | 425500 | 572 |
| 640 | 20240522 | 102200 | 28649567000 | 426500 | 428500 | 429000 | 425500 | 692 |
| 641 | 20240522 | 102100 | 28353981500 | 428500 | 429500 | 429500 | 428000 | 587 |
| 642 | 20240522 | 102000 | 28102267500 | 429500 | 430000 | 431000 | 429000 | 1617 |
| 643 | 20240522 | 101900 | 27406877000 | 430000 | 423500 | 430500 | 423500 | 4156 |
| 644 | 20240522 | 101800 | 25627314500 | 424000 | 424000 | 424500 | 423500 | 400 |
| 645 | 20240522 | 101700 | 25457718000 | 424000 | 424000 | 424500 | 422500 | 362 |
| 646 | 20240522 | 101600 | 25304278500 | 424000 | 421000 | 424500 | 421000 | 1597 |
| 647 | 20240522 | 101500 | 24629245500 | 421000 | 422000 | 422000 | 421000 | 275 |
| 648 | 20240522 | 101400 | 24513291000 | 422000 | 421000 | 424000 | 421000 | 1701 |
| 649 | 20240522 | 101300 | 23794876000 | 420000 | 420000 | 420500 | 419000 | 489 |
| 650 | 20240522 | 101200 | 23589459500 | 420500 | 421000 | 421500 | 419500 | 503 |
| 651 | 20240522 | 101100 | 23378087500 | 421500 | 420000 | 422500 | 420000 | 1057 |
| 652 | 20240522 | 101000 | 22932390500 | 421000 | 419000 | 421000 | 419000 | 795 |
| 653 | 20240522 | 100900 | 22598482500 | 418500 | 416000 | 419500 | 416000 | 1769 |
| 654 | 20240522 | 100800 | 21858969500 | 416000 | 416000 | 416500 | 415500 | 88 |
| 655 | 20240522 | 100700 | 21822357000 | 416000 | 417000 | 417000 | 416000 | 286 |
| 656 | 20240522 | 100600 | 21703221000 | 416500 | 416000 | 417000 | 416000 | 541 |
| 657 | 20240522 | 100500 | 21477880000 | 416500 | 415500 | 416500 | 415500 | 92 |
| 658 | 20240522 | 100400 | 21439601000 | 416000 | 415000 | 416000 | 414500 | 117 |
| 659 | 20240522 | 100300 | 21391022500 | 415000 | 415500 | 416000 | 415000 | 108 |
| 660 | 20240522 | 100200 | 21346149000 | 415500 | 415500 | 416000 | 415500 | 133 |
| 661 | 20240522 | 100100 | 21290854000 | 415500 | 413500 | 415500 | 413000 | 358 |
| 662 | 20240522 | 100000 | 21142486000 | 413500 | 413500 | 414000 | 413000 | 92 |
| 663 | 20240522 | 095900 | 21104443500 | 413000 | 413500 | 415500 | 413000 | 245 |
| 664 | 20240522 | 095800 | 21003151000 | 413500 | 414500 | 415000 | 413500 | 366 |
| 665 | 20240522 | 095700 | 20851731000 | 414000 | 414000 | 414000 | 413500 | 188 |
| 666 | 20240522 | 095600 | 20773939000 | 414500 | 413000 | 414500 | 413000 | 140 |
| 667 | 20240522 | 095500 | 20716064500 | 412500 | 411500 | 413000 | 411500 | 252 |
| 668 | 20240522 | 095400 | 20612141500 | 411500 | 412500 | 412500 | 411500 | 526 |
| 669 | 20240522 | 095300 | 20395446500 | 412500 | 413000 | 413500 | 412500 | 277 |
| 670 | 20240522 | 095200 | 20281103000 | 413000 | 414000 | 414500 | 413000 | 595 |
| 671 | 20240522 | 095100 | 20034893500 | 414000 | 414500 | 415000 | 414000 | 297 |
| 672 | 20240522 | 095000 | 19911834000 | 414500 | 415000 | 415000 | 414500 | 270 |
| 673 | 20240522 | 094900 | 19799879000 | 414500 | 416000 | 416000 | 414500 | 459 |
| 674 | 20240522 | 094800 | 19609451000 | 415500 | 417000 | 417000 | 415500 | 911 |
| 675 | 20240522 | 094700 | 19230220000 | 417500 | 417500 | 417500 | 417000 | 51 |
| 676 | 20240522 | 094600 | 19208946000 | 417000 | 417500 | 417500 | 416500 | 215 |
| 677 | 20240522 | 094500 | 19119343500 | 417500 | 417000 | 417500 | 416500 | 200 |
| 678 | 20240522 | 094400 | 19035963000 | 418000 | 417500 | 418000 | 417000 | 121 |
| 679 | 20240522 | 094300 | 18985446000 | 418000 | 418000 | 418000 | 417000 | 116 |
| 680 | 20240522 | 094200 | 18936996500 | 418000 | 418000 | 418000 | 417000 | 361 |
| 681 | 20240522 | 094100 | 18786322000 | 418000 | 417000 | 418000 | 416500 | 325 |
| 682 | 20240522 | 094000 | 18650715500 | 417000 | 417500 | 417500 | 416500 | 56 |
| 683 | 20240522 | 093900 | 18627360000 | 416000 | 416000 | 418000 | 415500 | 288 |
| 684 | 20240522 | 093800 | 18507406500 | 416000 | 418000 | 418000 | 416000 | 195 |
| 685 | 20240522 | 093700 | 18426102500 | 417500 | 418000 | 418500 | 417000 | 136 |
| 686 | 20240522 | 093600 | 18369307500 | 418500 | 417000 | 419000 | 416500 | 221 |
| 687 | 20240522 | 093500 | 18276956000 | 417000 | 419000 | 419000 | 415500 | 292 |
| 688 | 20240522 | 093400 | 18155112500 | 418000 | 420000 | 420000 | 418000 | 298 |
| 689 | 20240522 | 093300 | 18030263500 | 419000 | 420000 | 420000 | 414500 | 1449 |
| 690 | 20240522 | 093200 | 17425092500 | 420000 | 419000 | 420000 | 418500 | 251 |
| 691 | 20240522 | 093100 | 17319899000 | 418500 | 421500 | 421500 | 418500 | 566 |
| 692 | 20240522 | 093000 | 17082149500 | 421500 | 419000 | 422500 | 419000 | 2229 |
| 693 | 20240522 | 092900 | 16144645000 | 419000 | 415500 | 419000 | 415000 | 1558 |
| 694 | 20240522 | 092800 | 15494917500 | 415000 | 415000 | 415500 | 415000 | 391 |
| 695 | 20240522 | 092700 | 15332616500 | 415000 | 413500 | 415000 | 413500 | 312 |
| 696 | 20240522 | 092600 | 15203334000 | 414500 | 413500 | 414500 | 413000 | 509 |
| 697 | 20240522 | 092500 | 14992515000 | 412500 | 412000 | 413500 | 411500 | 181 |
| 698 | 20240522 | 092400 | 14917868000 | 411500 | 412000 | 412500 | 411000 | 802 |
| 699 | 20240522 | 092300 | 14587796000 | 412500 | 410500 | 412500 | 410500 | 414 |
| 700 | 20240522 | 092200 | 14417352000 | 410500 | 411500 | 412000 | 409500 | 3868 |
| 701 | 20240522 | 092100 | 12828146500 | 411500 | 413500 | 413500 | 411000 | 916 |
| 702 | 20240522 | 092000 | 12450520500 | 414500 | 414500 | 415000 | 414000 | 323 |
| 703 | 20240522 | 091900 | 12316696000 | 414500 | 413500 | 415000 | 413500 | 238 |
| 704 | 20240522 | 091800 | 12218072000 | 413500 | 414000 | 414500 | 413500 | 346 |
| 705 | 20240522 | 091700 | 12074891500 | 414000 | 414000 | 414000 | 413500 | 309 |
| 706 | 20240522 | 091600 | 11947042000 | 414000 | 413000 | 414000 | 412500 | 245 |
| 707 | 20240522 | 091500 | 11845879500 | 413000 | 414000 | 414000 | 413000 | 257 |
| 708 | 20240522 | 091400 | 11739686500 | 413000 | 415500 | 415500 | 413000 | 3338 |
| 709 | 20240522 | 091300 | 10358428500 | 415500 | 414000 | 415500 | 413500 | 668 |
| 710 | 20240522 | 091200 | 10081352500 | 414000 | 410000 | 415000 | 409000 | 1818 |
| 711 | 20240522 | 091100 | 9332246500 | 410000 | 417000 | 417500 | 410000 | 3348 |
| 712 | 20240522 | 091000 | 7953269500 | 417000 | 417500 | 417500 | 416000 | 508 |
| 713 | 20240522 | 090900 | 7741633000 | 417000 | 415000 | 417000 | 414000 | 1296 |
| 714 | 20240522 | 090800 | 7203711000 | 415000 | 416500 | 417000 | 414000 | 432 |
| 715 | 20240522 | 090700 | 7024033000 | 417000 | 415500 | 417000 | 412500 | 1565 |
| 716 | 20240522 | 090600 | 6375487000 | 416000 | 415500 | 416500 | 415500 | 489 |
| 717 | 20240522 | 090500 | 6172169000 | 416000 | 416500 | 419000 | 415000 | 1578 |
| 718 | 20240522 | 090400 | 5515400000 | 416000 | 419500 | 419500 | 415000 | 1524 |
| 719 | 20240522 | 090300 | 4880689000 | 419500 | 421500 | 423000 | 417500 | 1392 |
| 720 | 20240522 | 090200 | 4295861500 | 422000 | 420000 | 425500 | 417000 | 1871 |
| 721 | 20240522 | 090100 | 3507461500 | 421500 | 425500 | 426000 | 419000 | 2886 |
| 722 | 20240522 | 090000 | 2293244500 | 424500 | 430000 | 430000 | 421000 | 5365 |