42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 210300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 3 | 20240527 | 210200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 4 | 20240527 | 210100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 5 | 20240527 | 210000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 6 | 20240527 | 205900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 7 | 20240527 | 205800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 8 | 20240527 | 205700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 9 | 20240527 | 205600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 10 | 20240527 | 205500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 11 | 20240527 | 205400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 12 | 20240527 | 205300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 13 | 20240527 | 205200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 14 | 20240527 | 205100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 15 | 20240527 | 205000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 16 | 20240527 | 204900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 17 | 20240527 | 204800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 18 | 20240527 | 204700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 19 | 20240527 | 204600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 20 | 20240527 | 204500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 21 | 20240527 | 204400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 22 | 20240527 | 204300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 23 | 20240527 | 204200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 24 | 20240527 | 204100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 25 | 20240527 | 204000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 26 | 20240527 | 203900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 27 | 20240527 | 203800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 28 | 20240527 | 203700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 29 | 20240527 | 203600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 30 | 20240527 | 203500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 31 | 20240527 | 203400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 32 | 20240527 | 203300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 33 | 20240527 | 203200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 34 | 20240527 | 203100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 35 | 20240527 | 203000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 36 | 20240527 | 202900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 37 | 20240527 | 202800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 38 | 20240527 | 202700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 39 | 20240527 | 202600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 40 | 20240527 | 202500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 41 | 20240527 | 202400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 42 | 20240527 | 202300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 43 | 20240527 | 202200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 44 | 20240527 | 202100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 45 | 20240527 | 202000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 46 | 20240527 | 201900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 47 | 20240527 | 201800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 48 | 20240527 | 201700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 49 | 20240527 | 201600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 50 | 20240527 | 201500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 51 | 20240527 | 201400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 52 | 20240527 | 201300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 53 | 20240527 | 201200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 54 | 20240527 | 201100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 55 | 20240527 | 201000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 56 | 20240527 | 200900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 57 | 20240527 | 200800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 58 | 20240527 | 200700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 59 | 20240527 | 200600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 60 | 20240527 | 200500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 61 | 20240527 | 200400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 62 | 20240527 | 200300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 63 | 20240527 | 200200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 64 | 20240527 | 200100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 65 | 20240527 | 200000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 66 | 20240527 | 195900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 67 | 20240527 | 195800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 68 | 20240527 | 195700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 69 | 20240527 | 195600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 70 | 20240527 | 195500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 71 | 20240527 | 195400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 72 | 20240527 | 195300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 73 | 20240527 | 195200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 74 | 20240527 | 195100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 75 | 20240527 | 195000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 76 | 20240527 | 194900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 77 | 20240527 | 194800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 78 | 20240527 | 194700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 79 | 20240527 | 194600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 80 | 20240527 | 194500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 81 | 20240527 | 194400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 82 | 20240527 | 194300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 83 | 20240527 | 194200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 84 | 20240527 | 194100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 85 | 20240527 | 194000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 86 | 20240527 | 193900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 87 | 20240527 | 193800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 88 | 20240527 | 193700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 89 | 20240527 | 193600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 90 | 20240527 | 193500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 91 | 20240527 | 193400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 92 | 20240527 | 193300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 93 | 20240527 | 193200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 94 | 20240527 | 193100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 95 | 20240527 | 193000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 96 | 20240527 | 192900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 97 | 20240527 | 192800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 98 | 20240527 | 192700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 99 | 20240527 | 192600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 100 | 20240527 | 192500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 101 | 20240527 | 192400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 102 | 20240527 | 192300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 103 | 20240527 | 192200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 104 | 20240527 | 192100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 105 | 20240527 | 192000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 106 | 20240527 | 191900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 107 | 20240527 | 191800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 108 | 20240527 | 191700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 109 | 20240527 | 191600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 110 | 20240527 | 191500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 111 | 20240527 | 191400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 112 | 20240527 | 191300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 113 | 20240527 | 191200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 114 | 20240527 | 191100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 115 | 20240527 | 191000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 116 | 20240527 | 190900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 117 | 20240527 | 190800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 118 | 20240527 | 190700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 119 | 20240527 | 190600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 120 | 20240527 | 190500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 121 | 20240527 | 190400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 122 | 20240527 | 190300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 123 | 20240527 | 190200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 124 | 20240527 | 190100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 125 | 20240527 | 190000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 126 | 20240527 | 185900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 127 | 20240527 | 185800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 128 | 20240527 | 185700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 129 | 20240527 | 185600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 130 | 20240527 | 185500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 131 | 20240527 | 185400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 132 | 20240527 | 185300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 133 | 20240527 | 185200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 134 | 20240527 | 185100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 135 | 20240527 | 185000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 136 | 20240527 | 184900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 137 | 20240527 | 184800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 138 | 20240527 | 184700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 139 | 20240527 | 184600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 140 | 20240527 | 184500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 141 | 20240527 | 184400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 142 | 20240527 | 184300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 143 | 20240527 | 184200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 144 | 20240527 | 184100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 145 | 20240527 | 184000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 146 | 20240527 | 183900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 147 | 20240527 | 183800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 148 | 20240527 | 183700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 149 | 20240527 | 183600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 150 | 20240527 | 183500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 151 | 20240527 | 183400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 152 | 20240527 | 183300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 153 | 20240527 | 183200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 154 | 20240527 | 183100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 155 | 20240527 | 183000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 156 | 20240527 | 182900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 157 | 20240527 | 182800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 158 | 20240527 | 182700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 159 | 20240527 | 182600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 160 | 20240527 | 182500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 161 | 20240527 | 182400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 162 | 20240527 | 182300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 163 | 20240527 | 182200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 164 | 20240527 | 182100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 165 | 20240527 | 182000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 166 | 20240527 | 181900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 167 | 20240527 | 181800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 168 | 20240527 | 181700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 169 | 20240527 | 181600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 170 | 20240527 | 181500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 171 | 20240527 | 181400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 172 | 20240527 | 181300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 173 | 20240527 | 181200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 174 | 20240527 | 181100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 175 | 20240527 | 181000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 176 | 20240527 | 180900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 177 | 20240527 | 180800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 178 | 20240527 | 180700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 179 | 20240527 | 180600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 180 | 20240527 | 180500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 181 | 20240527 | 180400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 182 | 20240527 | 180300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 183 | 20240527 | 180200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 184 | 20240527 | 180100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 185 | 20240527 | 180000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 186 | 20240527 | 175900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 187 | 20240527 | 175800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 188 | 20240527 | 175700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 189 | 20240527 | 175600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 190 | 20240527 | 175500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 191 | 20240527 | 175400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 192 | 20240527 | 175300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 193 | 20240527 | 175200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 194 | 20240527 | 175100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 195 | 20240527 | 175000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 196 | 20240527 | 174900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 197 | 20240527 | 174800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 198 | 20240527 | 174700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 199 | 20240527 | 174600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 200 | 20240527 | 174500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 201 | 20240527 | 174400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 202 | 20240527 | 174300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 203 | 20240527 | 174200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 204 | 20240527 | 174100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 205 | 20240527 | 174000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 206 | 20240527 | 173900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 207 | 20240527 | 173800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 208 | 20240527 | 173700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 209 | 20240527 | 173600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 210 | 20240527 | 173500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 211 | 20240527 | 173400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 212 | 20240527 | 173300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 213 | 20240527 | 173200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 214 | 20240527 | 173100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 215 | 20240527 | 173000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 216 | 20240527 | 172900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 217 | 20240527 | 172800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 218 | 20240527 | 172700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 219 | 20240527 | 172600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 220 | 20240527 | 172500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 221 | 20240527 | 172400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 222 | 20240527 | 172300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 223 | 20240527 | 172200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 224 | 20240527 | 172100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 225 | 20240527 | 172000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 226 | 20240527 | 171900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 227 | 20240527 | 171800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 228 | 20240527 | 171700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 229 | 20240527 | 171600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 230 | 20240527 | 171500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 231 | 20240527 | 171400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 232 | 20240527 | 171300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 233 | 20240527 | 171200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 234 | 20240527 | 171100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 235 | 20240527 | 171000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 236 | 20240527 | 170900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 237 | 20240527 | 170800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 238 | 20240527 | 170700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 239 | 20240527 | 170600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 240 | 20240527 | 170500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 241 | 20240527 | 170400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 242 | 20240527 | 170300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 243 | 20240527 | 170200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 244 | 20240527 | 170100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 245 | 20240527 | 170000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 246 | 20240527 | 165900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 247 | 20240527 | 165800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 248 | 20240527 | 165700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 249 | 20240527 | 165600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 250 | 20240527 | 165500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 251 | 20240527 | 165400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 252 | 20240527 | 165300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 253 | 20240527 | 165200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 254 | 20240527 | 165100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 255 | 20240527 | 165000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 256 | 20240527 | 164900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 257 | 20240527 | 164800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 258 | 20240527 | 164700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 259 | 20240527 | 164600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 260 | 20240527 | 164500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 261 | 20240527 | 164400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 262 | 20240527 | 164300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 263 | 20240527 | 164200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 264 | 20240527 | 164100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 265 | 20240527 | 164000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 266 | 20240527 | 163900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 267 | 20240527 | 163800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 268 | 20240527 | 163700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 269 | 20240527 | 163600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 270 | 20240527 | 163500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 271 | 20240527 | 163400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 272 | 20240527 | 163300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 273 | 20240527 | 163200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 274 | 20240527 | 163100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 275 | 20240527 | 163000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 276 | 20240527 | 162900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 277 | 20240527 | 162800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 278 | 20240527 | 162700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 279 | 20240527 | 162600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 280 | 20240527 | 162500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 281 | 20240527 | 162400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 282 | 20240527 | 162300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 283 | 20240527 | 162200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 284 | 20240527 | 162100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 285 | 20240527 | 162000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 286 | 20240527 | 161900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 287 | 20240527 | 161800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 288 | 20240527 | 161700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 289 | 20240527 | 161600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 290 | 20240527 | 161500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 291 | 20240527 | 161400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 292 | 20240527 | 161300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 293 | 20240527 | 161200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 294 | 20240527 | 161100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 295 | 20240527 | 161000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 296 | 20240527 | 160900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 297 | 20240527 | 160800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 298 | 20240527 | 160700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 299 | 20240527 | 160600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 300 | 20240527 | 160500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 301 | 20240527 | 160400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 302 | 20240527 | 160300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 303 | 20240527 | 160200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 304 | 20240527 | 160100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 305 | 20240527 | 160000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 306 | 20240527 | 155900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 307 | 20240527 | 155800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 308 | 20240527 | 155700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 309 | 20240527 | 155600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 310 | 20240527 | 155500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 311 | 20240527 | 155400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 312 | 20240527 | 155300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 313 | 20240527 | 155200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 314 | 20240527 | 155100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 315 | 20240527 | 155000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 316 | 20240527 | 154900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 317 | 20240527 | 154800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 318 | 20240527 | 154700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 319 | 20240527 | 154600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 320 | 20240527 | 154500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 321 | 20240527 | 154400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 322 | 20240527 | 154300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 323 | 20240527 | 154200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 324 | 20240527 | 154100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 325 | 20240527 | 154000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 326 | 20240527 | 153900 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 327 | 20240527 | 153800 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 328 | 20240527 | 153700 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 329 | 20240527 | 153600 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 330 | 20240527 | 153500 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 331 | 20240527 | 153400 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 332 | 20240527 | 153300 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 333 | 20240527 | 153200 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 334 | 20240527 | 153100 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 335 | 20240527 | 153000 | 108637402000 | 352000 | 352000 | 352000 | 352000 | 3648 |
| 336 | 20240527 | 152900 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 337 | 20240527 | 152800 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 338 | 20240527 | 152700 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 339 | 20240527 | 152600 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 340 | 20240527 | 152500 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 341 | 20240527 | 152400 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 342 | 20240527 | 152300 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 343 | 20240527 | 152200 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 344 | 20240527 | 152100 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 345 | 20240527 | 152000 | 107353306000 | 352000 | 352000 | 352000 | 352000 | 0 |
| 346 | 20240527 | 151900 | 107353306000 | 352000 | 352000 | 352500 | 351500 | 650 |
| 347 | 20240527 | 151800 | 107124651500 | 351500 | 352500 | 352500 | 351500 | 701 |
| 348 | 20240527 | 151700 | 106878007500 | 352000 | 352500 | 353000 | 352000 | 355 |
| 349 | 20240527 | 151600 | 106752827000 | 352500 | 353000 | 353000 | 351500 | 2409 |
| 350 | 20240527 | 151500 | 105904111500 | 353000 | 354000 | 354000 | 353000 | 312 |
| 351 | 20240527 | 151400 | 105793883000 | 354000 | 353500 | 354000 | 353000 | 501 |
| 352 | 20240527 | 151300 | 105616807000 | 354000 | 353000 | 354000 | 353000 | 600 |
| 353 | 20240527 | 151200 | 105404852000 | 353000 | 351500 | 353500 | 351000 | 1441 |
| 354 | 20240527 | 151100 | 104896468500 | 351500 | 352000 | 352500 | 351000 | 977 |
| 355 | 20240527 | 151000 | 104552873500 | 352000 | 352000 | 352500 | 352000 | 556 |
| 356 | 20240527 | 150900 | 104357093500 | 352000 | 352500 | 353000 | 352000 | 640 |
| 357 | 20240527 | 150800 | 104131491000 | 352500 | 352500 | 353000 | 352000 | 276 |
| 358 | 20240527 | 150700 | 104034184000 | 352000 | 352500 | 353000 | 352000 | 478 |
| 359 | 20240527 | 150600 | 103865735000 | 352500 | 352500 | 353000 | 352000 | 473 |
| 360 | 20240527 | 150500 | 103699046000 | 352500 | 354000 | 354000 | 352500 | 542 |
| 361 | 20240527 | 150400 | 103507714500 | 353500 | 352000 | 354000 | 352000 | 594 |
| 362 | 20240527 | 150300 | 103298192000 | 352000 | 353000 | 354000 | 351500 | 2436 |
| 363 | 20240527 | 150200 | 102439885500 | 353500 | 354500 | 355000 | 353000 | 906 |
| 364 | 20240527 | 150100 | 102119640500 | 353500 | 356500 | 356500 | 353500 | 927 |
| 365 | 20240527 | 150000 | 101789958500 | 356000 | 355500 | 356500 | 355500 | 966 |
| 366 | 20240527 | 145900 | 101446193000 | 356000 | 353000 | 356000 | 353000 | 1436 |
| 367 | 20240527 | 145800 | 100936288500 | 353000 | 353000 | 354000 | 352500 | 697 |
| 368 | 20240527 | 145700 | 100690151000 | 353500 | 352500 | 355000 | 351500 | 987 |
| 369 | 20240527 | 145600 | 100342113500 | 352500 | 352000 | 352500 | 351000 | 1053 |
| 370 | 20240527 | 145500 | 99971570000 | 352000 | 350500 | 352500 | 350000 | 1639 |
| 371 | 20240527 | 145400 | 99395835500 | 350500 | 349000 | 351000 | 349000 | 1648 |
| 372 | 20240527 | 145300 | 98818773500 | 349000 | 351000 | 351000 | 349000 | 1795 |
| 373 | 20240527 | 145200 | 98190440000 | 351000 | 352000 | 352500 | 351000 | 800 |
| 374 | 20240527 | 145100 | 97909041500 | 352500 | 354000 | 355500 | 352000 | 1613 |
| 375 | 20240527 | 145000 | 97338517500 | 353500 | 352000 | 354000 | 352000 | 1651 |
| 376 | 20240527 | 144900 | 96755107000 | 352500 | 350500 | 352500 | 350000 | 1993 |
| 377 | 20240527 | 144800 | 96055406000 | 350500 | 347000 | 351500 | 346500 | 2535 |
| 378 | 20240527 | 144700 | 95169216000 | 347000 | 352000 | 352500 | 346500 | 7940 |
| 379 | 20240527 | 144600 | 92391953000 | 352500 | 354000 | 354000 | 351000 | 5075 |
| 380 | 20240527 | 144500 | 90604900000 | 354000 | 354500 | 355000 | 354000 | 1866 |
| 381 | 20240527 | 144400 | 89943600500 | 354500 | 355500 | 356000 | 354500 | 2142 |
| 382 | 20240527 | 144300 | 89183146000 | 355500 | 358500 | 359000 | 355500 | 6781 |
| 383 | 20240527 | 144200 | 86762329000 | 358500 | 358500 | 359000 | 358500 | 642 |
| 384 | 20240527 | 144100 | 86532069500 | 358500 | 358500 | 359000 | 358500 | 518 |
| 385 | 20240527 | 144000 | 86346319500 | 359000 | 358500 | 359000 | 358500 | 786 |
| 386 | 20240527 | 143900 | 86064504500 | 359000 | 359000 | 359500 | 358500 | 234 |
| 387 | 20240527 | 143800 | 85980503500 | 359000 | 359500 | 360000 | 359000 | 1007 |
| 388 | 20240527 | 143700 | 85618796000 | 360000 | 359500 | 360000 | 359500 | 240 |
| 389 | 20240527 | 143600 | 85532489500 | 359500 | 359500 | 360000 | 359000 | 597 |
| 390 | 20240527 | 143500 | 85317852000 | 360000 | 359500 | 360000 | 359500 | 170 |
| 391 | 20240527 | 143400 | 85256713000 | 359500 | 360000 | 360000 | 359500 | 161 |
| 392 | 20240527 | 143300 | 85198814000 | 360000 | 360000 | 360000 | 359500 | 203 |
| 393 | 20240527 | 143200 | 85125786500 | 359500 | 359000 | 359500 | 359000 | 284 |
| 394 | 20240527 | 143100 | 85023714500 | 359500 | 359500 | 359500 | 359000 | 251 |
| 395 | 20240527 | 143000 | 84933490500 | 359500 | 359500 | 360000 | 359000 | 283 |
| 396 | 20240527 | 142900 | 84831773000 | 360000 | 360000 | 360000 | 359000 | 666 |
| 397 | 20240527 | 142800 | 84592388000 | 359500 | 360000 | 360000 | 359000 | 644 |
| 398 | 20240527 | 142700 | 84360865000 | 359500 | 360000 | 360500 | 359500 | 370 |
| 399 | 20240527 | 142600 | 84227747000 | 360000 | 360000 | 360500 | 359500 | 415 |
| 400 | 20240527 | 142500 | 84078353000 | 360000 | 359500 | 360000 | 359000 | 481 |
| 401 | 20240527 | 142400 | 83905409000 | 359500 | 359500 | 359500 | 358500 | 672 |
| 402 | 20240527 | 142300 | 83663965000 | 359000 | 359000 | 359500 | 358500 | 1151 |
| 403 | 20240527 | 142200 | 83250729000 | 359500 | 359000 | 359500 | 359000 | 213 |
| 404 | 20240527 | 142100 | 83174251000 | 359000 | 359000 | 359500 | 359000 | 1496 |
| 405 | 20240527 | 142000 | 82637117000 | 359500 | 359000 | 359500 | 359000 | 212 |
| 406 | 20240527 | 141900 | 82560976500 | 359500 | 359000 | 359500 | 359000 | 706 |
| 407 | 20240527 | 141800 | 82307499500 | 359000 | 359000 | 359500 | 359000 | 751 |
| 408 | 20240527 | 141700 | 82037778500 | 359000 | 360000 | 360000 | 359000 | 2412 |
| 409 | 20240527 | 141600 | 81170061000 | 360000 | 360500 | 360500 | 360000 | 356 |
| 410 | 20240527 | 141500 | 81041880000 | 360500 | 360000 | 360500 | 360000 | 261 |
| 411 | 20240527 | 141400 | 80947884000 | 360000 | 361000 | 361000 | 360000 | 1333 |
| 412 | 20240527 | 141300 | 80467331000 | 360500 | 360500 | 361000 | 360500 | 134 |
| 413 | 20240527 | 141200 | 80419000000 | 360500 | 360500 | 361000 | 360500 | 92 |
| 414 | 20240527 | 141100 | 80385820000 | 360500 | 361000 | 361000 | 360500 | 169 |
| 415 | 20240527 | 141000 | 80324883500 | 361000 | 361000 | 361000 | 360500 | 319 |
| 416 | 20240527 | 140900 | 80209768500 | 360500 | 361000 | 361500 | 360500 | 1199 |
| 417 | 20240527 | 140800 | 79776920500 | 361000 | 361500 | 361500 | 361000 | 137 |
| 418 | 20240527 | 140700 | 79727439000 | 361500 | 361500 | 361500 | 361000 | 213 |
| 419 | 20240527 | 140600 | 79650455000 | 361000 | 362500 | 362500 | 361000 | 1130 |
| 420 | 20240527 | 140500 | 79241711500 | 362000 | 362500 | 362500 | 362000 | 110 |
| 421 | 20240527 | 140400 | 79201882500 | 362000 | 362500 | 362500 | 362000 | 60 |
| 422 | 20240527 | 140300 | 79180152000 | 362500 | 363000 | 363000 | 362500 | 96 |
| 423 | 20240527 | 140200 | 79145342500 | 363000 | 362500 | 363000 | 362000 | 88 |
| 424 | 20240527 | 140100 | 79113436000 | 362500 | 362500 | 363000 | 362500 | 119 |
| 425 | 20240527 | 140000 | 79070270000 | 362500 | 362500 | 363000 | 362000 | 118 |
| 426 | 20240527 | 135900 | 79027499000 | 362000 | 362500 | 362500 | 361500 | 151 |
| 427 | 20240527 | 135800 | 78972833500 | 363000 | 363500 | 363500 | 362500 | 310 |
| 428 | 20240527 | 135700 | 78860276500 | 363000 | 363000 | 363500 | 363000 | 157 |
| 429 | 20240527 | 135600 | 78803235000 | 363500 | 363000 | 364000 | 362500 | 305 |
| 430 | 20240527 | 135500 | 78692375500 | 363500 | 363000 | 364000 | 362500 | 487 |
| 431 | 20240527 | 135400 | 78515390000 | 363000 | 362000 | 363500 | 362000 | 1143 |
| 432 | 20240527 | 135300 | 78100913000 | 362000 | 361000 | 362000 | 361000 | 320 |
| 433 | 20240527 | 135200 | 77985276500 | 361000 | 361500 | 362000 | 361000 | 443 |
| 434 | 20240527 | 135100 | 77825184500 | 361500 | 361500 | 362000 | 361000 | 211 |
| 435 | 20240527 | 135000 | 77748912000 | 361000 | 361000 | 361500 | 361000 | 105 |
| 436 | 20240527 | 134900 | 77710978000 | 361000 | 361000 | 361500 | 361000 | 319 |
| 437 | 20240527 | 134800 | 77595803500 | 361000 | 362000 | 362500 | 361000 | 2250 |
| 438 | 20240527 | 134700 | 76782896000 | 362000 | 362500 | 362500 | 361500 | 193 |
| 439 | 20240527 | 134600 | 76713020500 | 362500 | 362500 | 362500 | 361500 | 839 |
| 440 | 20240527 | 134500 | 76409287500 | 362500 | 362000 | 362500 | 362000 | 67 |
| 441 | 20240527 | 134400 | 76385023000 | 362000 | 362500 | 362500 | 362000 | 97 |
| 442 | 20240527 | 134300 | 76349896000 | 362000 | 362500 | 363000 | 362000 | 143 |
| 443 | 20240527 | 134200 | 76298044000 | 362500 | 363000 | 363000 | 362500 | 107 |
| 444 | 20240527 | 134100 | 76259232500 | 363000 | 362000 | 363000 | 362000 | 140 |
| 445 | 20240527 | 134000 | 76208483500 | 362500 | 362000 | 362500 | 362000 | 95 |
| 446 | 20240527 | 133900 | 76174067000 | 362000 | 362000 | 362500 | 362000 | 90 |
| 447 | 20240527 | 133800 | 76141468000 | 362000 | 363000 | 363000 | 362000 | 241 |
| 448 | 20240527 | 133700 | 76054077000 | 363000 | 362000 | 363000 | 362000 | 82 |
| 449 | 20240527 | 133600 | 76024369000 | 362500 | 362500 | 363000 | 362000 | 139 |
| 450 | 20240527 | 133500 | 75973975000 | 362500 | 362500 | 363000 | 362000 | 149 |
| 451 | 20240527 | 133400 | 75919972000 | 362000 | 362500 | 362500 | 362000 | 335 |
| 452 | 20240527 | 133300 | 75798689500 | 362000 | 362000 | 363000 | 362000 | 175 |
| 453 | 20240527 | 133200 | 75735235500 | 363000 | 362500 | 363000 | 362000 | 161 |
| 454 | 20240527 | 133100 | 75676869000 | 362500 | 363000 | 363000 | 362500 | 149 |
| 455 | 20240527 | 133000 | 75622840500 | 362500 | 363000 | 363500 | 362500 | 188 |
| 456 | 20240527 | 132900 | 75554606000 | 363500 | 363000 | 363500 | 363000 | 147 |
| 457 | 20240527 | 132800 | 75501214500 | 363000 | 363000 | 363500 | 362500 | 192 |
| 458 | 20240527 | 132700 | 75431523500 | 363000 | 364000 | 364000 | 361500 | 72 |
| 459 | 20240527 | 132600 | 75405363000 | 363500 | 361500 | 364000 | 361500 | 1387 |
| 460 | 20240527 | 132500 | 74902208500 | 361500 | 361500 | 362000 | 361500 | 199 |
| 461 | 20240527 | 132400 | 74830256500 | 361500 | 361000 | 362000 | 361000 | 209 |
| 462 | 20240527 | 132300 | 74754685000 | 361000 | 361000 | 362000 | 361000 | 451 |
| 463 | 20240527 | 132200 | 74591680000 | 361000 | 361500 | 362000 | 361000 | 666 |
| 464 | 20240527 | 132100 | 74351145000 | 361500 | 362500 | 362500 | 361000 | 1626 |
| 465 | 20240527 | 132000 | 73763167000 | 362000 | 362500 | 362500 | 362000 | 242 |
| 466 | 20240527 | 131900 | 73675525500 | 362000 | 362000 | 362500 | 362000 | 177 |
| 467 | 20240527 | 131800 | 73611412500 | 362000 | 362500 | 362500 | 362000 | 144 |
| 468 | 20240527 | 131700 | 73559265500 | 362500 | 362000 | 362500 | 362000 | 109 |
| 469 | 20240527 | 131600 | 73519784500 | 362500 | 362500 | 362500 | 362000 | 147 |
| 470 | 20240527 | 131500 | 73466531500 | 362000 | 362000 | 363000 | 362000 | 518 |
| 471 | 20240527 | 131400 | 73278869000 | 362000 | 362500 | 362500 | 362000 | 64 |
| 472 | 20240527 | 131300 | 73255688000 | 362000 | 363000 | 363000 | 362000 | 478 |
| 473 | 20240527 | 131200 | 73082429000 | 362500 | 362500 | 363000 | 362500 | 131 |
| 474 | 20240527 | 131100 | 73034913500 | 363000 | 362500 | 363000 | 362500 | 274 |
| 475 | 20240527 | 131000 | 72935570000 | 362500 | 363000 | 363000 | 362500 | 239 |
| 476 | 20240527 | 130900 | 72848856000 | 363000 | 362500 | 363000 | 362500 | 62 |
| 477 | 20240527 | 130800 | 72826374500 | 362500 | 363000 | 363500 | 362500 | 493 |
| 478 | 20240527 | 130700 | 72647489500 | 363000 | 363500 | 363500 | 363000 | 89 |
| 479 | 20240527 | 130600 | 72615145000 | 363500 | 363500 | 363500 | 363000 | 50 |
| 480 | 20240527 | 130500 | 72596985000 | 363500 | 363500 | 364000 | 363000 | 266 |
| 481 | 20240527 | 130400 | 72500302000 | 363500 | 364000 | 364000 | 363500 | 119 |
| 482 | 20240527 | 130300 | 72457036000 | 364000 | 363500 | 364000 | 363000 | 549 |
| 483 | 20240527 | 130200 | 72257479000 | 363000 | 363000 | 363500 | 363000 | 48 |
| 484 | 20240527 | 130100 | 72240040500 | 363000 | 363500 | 363500 | 362500 | 192 |
| 485 | 20240527 | 130000 | 72170340500 | 363000 | 363000 | 363500 | 363000 | 78 |
| 486 | 20240527 | 125900 | 72141999500 | 363500 | 363000 | 363500 | 362500 | 309 |
| 487 | 20240527 | 125800 | 72029862000 | 362500 | 362500 | 363000 | 362500 | 165 |
| 488 | 20240527 | 125700 | 71970034000 | 362500 | 363000 | 363000 | 362500 | 111 |
| 489 | 20240527 | 125600 | 71929784000 | 362500 | 363000 | 363000 | 362500 | 54 |
| 490 | 20240527 | 125500 | 71910195000 | 363000 | 362500 | 363000 | 362500 | 54 |
| 491 | 20240527 | 125400 | 71890602000 | 362500 | 362500 | 363000 | 362500 | 586 |
| 492 | 20240527 | 125300 | 71678150000 | 363000 | 363000 | 363000 | 362500 | 110 |
| 493 | 20240527 | 125200 | 71638235000 | 362500 | 362500 | 363000 | 362500 | 70 |
| 494 | 20240527 | 125100 | 71612843500 | 362500 | 362500 | 363000 | 362500 | 134 |
| 495 | 20240527 | 125000 | 71564216500 | 362500 | 363000 | 363500 | 362500 | 633 |
| 496 | 20240527 | 124900 | 71334545500 | 363000 | 363000 | 363500 | 363000 | 91 |
| 497 | 20240527 | 124800 | 71301510000 | 363500 | 363000 | 363500 | 363000 | 130 |
| 498 | 20240527 | 124700 | 71254300500 | 363000 | 362500 | 363500 | 362500 | 340 |
| 499 | 20240527 | 124600 | 71130886500 | 362500 | 362000 | 363000 | 362000 | 148 |
| 500 | 20240527 | 124500 | 71077239500 | 362000 | 362000 | 362500 | 362000 | 200 |
| 501 | 20240527 | 124400 | 71004819000 | 362000 | 362500 | 363000 | 362000 | 70 |
| 502 | 20240527 | 124300 | 70979462000 | 362500 | 362000 | 362500 | 362000 | 150 |
| 503 | 20240527 | 124200 | 70925122500 | 362000 | 363000 | 363000 | 362000 | 100 |
| 504 | 20240527 | 124100 | 70888870500 | 362500 | 362500 | 363000 | 362000 | 130 |
| 505 | 20240527 | 124000 | 70841795500 | 362000 | 363000 | 363000 | 362000 | 354 |
| 506 | 20240527 | 123900 | 70713459500 | 362500 | 363000 | 363000 | 362500 | 34 |
| 507 | 20240527 | 123800 | 70701128000 | 363000 | 363000 | 363000 | 362500 | 53 |
| 508 | 20240527 | 123700 | 70681906000 | 363000 | 362500 | 363000 | 362000 | 154 |
| 509 | 20240527 | 123600 | 70626092000 | 362500 | 362500 | 363000 | 362000 | 88 |
| 510 | 20240527 | 123500 | 70594186500 | 362500 | 362500 | 363000 | 362000 | 112 |
| 511 | 20240527 | 123400 | 70553571500 | 362500 | 363000 | 363000 | 362000 | 73 |
| 512 | 20240527 | 123300 | 70527113000 | 363000 | 362000 | 363000 | 362000 | 369 |
| 513 | 20240527 | 123200 | 70393446500 | 362000 | 362500 | 363000 | 362000 | 608 |
| 514 | 20240527 | 123100 | 70173070500 | 362500 | 362500 | 363000 | 362500 | 61 |
| 515 | 20240527 | 123000 | 70150951500 | 362500 | 363000 | 363000 | 362500 | 71 |
| 516 | 20240527 | 122900 | 70125190000 | 363000 | 362500 | 363000 | 362500 | 58 |
| 517 | 20240527 | 122800 | 70104151500 | 363000 | 363000 | 363000 | 362500 | 58 |
| 518 | 20240527 | 122700 | 70083109500 | 362500 | 363000 | 363500 | 362500 | 234 |
| 519 | 20240527 | 122600 | 69998177500 | 363500 | 363000 | 363500 | 363000 | 254 |
| 520 | 20240527 | 122500 | 69905966500 | 363000 | 363000 | 363500 | 363000 | 387 |
| 521 | 20240527 | 122400 | 69765331500 | 363000 | 363500 | 363500 | 362500 | 149 |
| 522 | 20240527 | 122300 | 69711207000 | 363500 | 363000 | 363500 | 362500 | 153 |
| 523 | 20240527 | 122200 | 69655665000 | 363000 | 363500 | 363500 | 362500 | 58 |
| 524 | 20240527 | 122100 | 69634603500 | 363000 | 363000 | 363500 | 363000 | 76 |
| 525 | 20240527 | 122000 | 69607008000 | 363000 | 363000 | 363500 | 363000 | 70 |
| 526 | 20240527 | 121900 | 69581585000 | 363000 | 362500 | 363500 | 362500 | 72 |
| 527 | 20240527 | 121800 | 69555453500 | 362500 | 363500 | 363500 | 362500 | 64 |
| 528 | 20240527 | 121700 | 69532222500 | 362500 | 363000 | 363500 | 362500 | 224 |
| 529 | 20240527 | 121600 | 69450917000 | 362500 | 362500 | 363000 | 362500 | 57 |
| 530 | 20240527 | 121500 | 69430243000 | 362500 | 362500 | 363000 | 362000 | 128 |
| 531 | 20240527 | 121400 | 69383866000 | 362500 | 362500 | 362500 | 362000 | 156 |
| 532 | 20240527 | 121300 | 69327380000 | 362500 | 362000 | 363000 | 362000 | 81 |
| 533 | 20240527 | 121200 | 69298021000 | 362000 | 362500 | 363000 | 362000 | 97 |
| 534 | 20240527 | 121100 | 69262851000 | 362500 | 362500 | 363000 | 362500 | 128 |
| 535 | 20240527 | 121000 | 69216443500 | 362500 | 362500 | 363000 | 362500 | 79 |
| 536 | 20240527 | 120900 | 69187780000 | 363000 | 362000 | 363000 | 362000 | 203 |
| 537 | 20240527 | 120800 | 69114193000 | 362000 | 361500 | 362000 | 361500 | 374 |
| 538 | 20240527 | 120700 | 68978806500 | 361500 | 361500 | 362000 | 361500 | 119 |
| 539 | 20240527 | 120600 | 68935770500 | 362000 | 362000 | 362000 | 361500 | 37 |
| 540 | 20240527 | 120500 | 68922388500 | 361500 | 362000 | 362000 | 361500 | 39 |
| 541 | 20240527 | 120400 | 68908285500 | 361500 | 362000 | 362500 | 361500 | 42 |
| 542 | 20240527 | 120300 | 68893090500 | 362500 | 362000 | 362500 | 361500 | 77 |
| 543 | 20240527 | 120200 | 68865206000 | 362000 | 362000 | 363000 | 361500 | 872 |
| 544 | 20240527 | 120100 | 68549846000 | 362000 | 363000 | 363500 | 362000 | 413 |
| 545 | 20240527 | 120000 | 68400105000 | 363000 | 363000 | 363500 | 362500 | 117 |
| 546 | 20240527 | 115900 | 68357626500 | 363500 | 362500 | 363500 | 362000 | 283 |
| 547 | 20240527 | 115800 | 68254999000 | 362000 | 362500 | 362500 | 362000 | 137 |
| 548 | 20240527 | 115700 | 68205368000 | 362000 | 361500 | 362500 | 361500 | 105 |
| 549 | 20240527 | 115600 | 68167345000 | 362000 | 361500 | 362000 | 361500 | 131 |
| 550 | 20240527 | 115500 | 68119943000 | 361500 | 362000 | 362000 | 361500 | 404 |
| 551 | 20240527 | 115400 | 67973864000 | 362000 | 361500 | 362000 | 361500 | 118 |
| 552 | 20240527 | 115300 | 67931165000 | 361500 | 362000 | 362000 | 361000 | 276 |
| 553 | 20240527 | 115200 | 67831364500 | 362000 | 362000 | 362000 | 361000 | 453 |
| 554 | 20240527 | 115100 | 67667608000 | 362000 | 361500 | 362000 | 361000 | 154 |
| 555 | 20240527 | 115000 | 67611916000 | 361500 | 361500 | 362000 | 361500 | 241 |
| 556 | 20240527 | 114900 | 67524758000 | 361500 | 361500 | 362000 | 361500 | 170 |
| 557 | 20240527 | 114800 | 67463245000 | 361500 | 362000 | 362500 | 361500 | 254 |
| 558 | 20240527 | 114700 | 67371373500 | 362000 | 361500 | 362500 | 361500 | 216 |
| 559 | 20240527 | 114600 | 67293179500 | 362000 | 362000 | 362500 | 361500 | 203 |
| 560 | 20240527 | 114500 | 67219747500 | 362000 | 361500 | 362000 | 361000 | 239 |
| 561 | 20240527 | 114400 | 67133300000 | 361500 | 361000 | 361500 | 361000 | 228 |
| 562 | 20240527 | 114300 | 67050909500 | 361500 | 361500 | 361500 | 361000 | 141 |
| 563 | 20240527 | 114200 | 66999963000 | 361500 | 362000 | 362500 | 361500 | 187 |
| 564 | 20240527 | 114100 | 66932324500 | 362000 | 361500 | 362000 | 361000 | 202 |
| 565 | 20240527 | 114000 | 66859258000 | 361500 | 361500 | 362000 | 361000 | 404 |
| 566 | 20240527 | 113900 | 66713191000 | 361500 | 362500 | 362500 | 361500 | 177 |
| 567 | 20240527 | 113800 | 66649144500 | 362500 | 361500 | 363000 | 361500 | 160 |
| 568 | 20240527 | 113700 | 66591177500 | 362000 | 362000 | 363000 | 361500 | 181 |
| 569 | 20240527 | 113600 | 66525637500 | 362000 | 362500 | 363000 | 361500 | 165 |
| 570 | 20240527 | 113500 | 66465825000 | 362500 | 362000 | 363000 | 361500 | 386 |
| 571 | 20240527 | 113400 | 66326173000 | 362000 | 361500 | 363000 | 361500 | 169 |
| 572 | 20240527 | 113300 | 66264950000 | 362000 | 362000 | 363000 | 361500 | 239 |
| 573 | 20240527 | 113200 | 66178462500 | 362000 | 362000 | 362500 | 361500 | 299 |
| 574 | 20240527 | 113100 | 66070218500 | 362000 | 363000 | 363000 | 362000 | 167 |
| 575 | 20240527 | 113000 | 66009698000 | 362500 | 362000 | 362500 | 361500 | 326 |
| 576 | 20240527 | 112900 | 65891626500 | 362000 | 361500 | 362500 | 361500 | 200 |
| 577 | 20240527 | 112800 | 65819224500 | 362000 | 361500 | 362500 | 361500 | 180 |
| 578 | 20240527 | 112700 | 65754058000 | 362000 | 361500 | 362500 | 361000 | 260 |
| 579 | 20240527 | 112600 | 65659998000 | 362000 | 362000 | 362000 | 361000 | 414 |
| 580 | 20240527 | 112500 | 65510340000 | 361500 | 363000 | 363000 | 361500 | 670 |
| 581 | 20240527 | 112400 | 65267748000 | 362500 | 363000 | 363000 | 362000 | 120 |
| 582 | 20240527 | 112300 | 65224222500 | 363000 | 362500 | 363500 | 362000 | 403 |
| 583 | 20240527 | 112200 | 65078122000 | 362500 | 363000 | 363500 | 362500 | 363 |
| 584 | 20240527 | 112100 | 64946425000 | 362500 | 363000 | 364000 | 362500 | 596 |
| 585 | 20240527 | 112000 | 64730079000 | 363000 | 363500 | 364000 | 363000 | 240 |
| 586 | 20240527 | 111900 | 64642860000 | 363500 | 363500 | 363500 | 363000 | 448 |
| 587 | 20240527 | 111800 | 64480038500 | 363500 | 363500 | 364500 | 363500 | 241 |
| 588 | 20240527 | 111700 | 64392297000 | 364000 | 364500 | 364500 | 363500 | 280 |
| 589 | 20240527 | 111600 | 64290355500 | 364000 | 364000 | 364500 | 363000 | 253 |
| 590 | 20240527 | 111500 | 64198271000 | 364000 | 363000 | 364500 | 363000 | 266 |
| 591 | 20240527 | 111400 | 64101504000 | 364500 | 364000 | 364500 | 363000 | 249 |
| 592 | 20240527 | 111300 | 64010804000 | 364000 | 364000 | 364500 | 363500 | 336 |
| 593 | 20240527 | 111200 | 63888414000 | 364000 | 365000 | 365000 | 362500 | 418 |
| 594 | 20240527 | 111100 | 63736028000 | 365000 | 365000 | 365500 | 363000 | 1488 |
| 595 | 20240527 | 111000 | 63194473500 | 364500 | 364000 | 365000 | 364000 | 599 |
| 596 | 20240527 | 110900 | 62976126000 | 364500 | 364000 | 365000 | 363500 | 837 |
| 597 | 20240527 | 110800 | 62671405500 | 363500 | 364500 | 364500 | 363500 | 582 |
| 598 | 20240527 | 110700 | 62459572500 | 365000 | 364500 | 365000 | 364000 | 327 |
| 599 | 20240527 | 110600 | 62340276000 | 364500 | 364000 | 365500 | 364000 | 1290 |
| 600 | 20240527 | 110500 | 61869666000 | 364000 | 363500 | 364000 | 363500 | 441 |
| 601 | 20240527 | 110400 | 61709167500 | 364000 | 364000 | 364000 | 363500 | 495 |
| 602 | 20240527 | 110300 | 61529098000 | 364000 | 364000 | 364500 | 363000 | 214 |
| 603 | 20240527 | 110200 | 61451211500 | 364000 | 363500 | 364500 | 363000 | 375 |
| 604 | 20240527 | 110100 | 61314789500 | 363500 | 363000 | 363500 | 362500 | 235 |
| 605 | 20240527 | 110000 | 61229450500 | 363000 | 363000 | 363500 | 363000 | 223 |
| 606 | 20240527 | 105900 | 61148435500 | 363000 | 363000 | 363500 | 362500 | 333 |
| 607 | 20240527 | 105800 | 61027521500 | 363500 | 363500 | 364000 | 363000 | 148 |
| 608 | 20240527 | 105700 | 60973718000 | 363500 | 363500 | 364000 | 363000 | 118 |
| 609 | 20240527 | 105600 | 60930830000 | 363000 | 363500 | 364000 | 363000 | 112 |
| 610 | 20240527 | 105500 | 60890101000 | 363500 | 364500 | 364500 | 363000 | 157 |
| 611 | 20240527 | 105400 | 60832979000 | 364500 | 365000 | 365500 | 362500 | 699 |
| 612 | 20240527 | 105300 | 60578577500 | 365500 | 365000 | 365500 | 364000 | 941 |
| 613 | 20240527 | 105200 | 60235121000 | 365000 | 363500 | 365000 | 363500 | 848 |
| 614 | 20240527 | 105100 | 59925937000 | 364000 | 363500 | 364000 | 363000 | 436 |
| 615 | 20240527 | 105000 | 59767304500 | 363500 | 363500 | 363500 | 362000 | 239 |
| 616 | 20240527 | 104900 | 59680524500 | 363500 | 363000 | 363500 | 362000 | 1108 |
| 617 | 20240527 | 104800 | 59279163500 | 363000 | 363500 | 363500 | 362500 | 168 |
| 618 | 20240527 | 104700 | 59218139000 | 363500 | 363500 | 363500 | 362500 | 168 |
| 619 | 20240527 | 104600 | 59157102000 | 363000 | 362500 | 363500 | 362500 | 257 |
| 620 | 20240527 | 104500 | 59063796000 | 362500 | 363500 | 363500 | 362500 | 197 |
| 621 | 20240527 | 104400 | 58992271000 | 363000 | 363000 | 363500 | 362500 | 224 |
| 622 | 20240527 | 104300 | 58910922000 | 363000 | 363500 | 363500 | 363000 | 181 |
| 623 | 20240527 | 104200 | 58845158500 | 363000 | 363000 | 363500 | 362500 | 350 |
| 624 | 20240527 | 104100 | 58718152000 | 362500 | 362500 | 363500 | 362500 | 157 |
| 625 | 20240527 | 104000 | 58661186000 | 362500 | 363000 | 363500 | 362500 | 339 |
| 626 | 20240527 | 103900 | 58538097000 | 363500 | 363500 | 364000 | 363000 | 300 |
| 627 | 20240527 | 103800 | 58428976500 | 363500 | 364000 | 364000 | 363000 | 400 |
| 628 | 20240527 | 103700 | 58283474000 | 364000 | 362500 | 364000 | 362000 | 289 |
| 629 | 20240527 | 103600 | 58178615500 | 362500 | 363000 | 363000 | 361500 | 450 |
| 630 | 20240527 | 103500 | 58015614000 | 362500 | 363000 | 363500 | 362500 | 383 |
| 631 | 20240527 | 103400 | 57876681000 | 363000 | 363500 | 364000 | 363000 | 781 |
| 632 | 20240527 | 103300 | 57592904000 | 363500 | 363500 | 364000 | 363500 | 540 |
| 633 | 20240527 | 103200 | 57396472000 | 363500 | 364000 | 364000 | 363500 | 249 |
| 634 | 20240527 | 103100 | 57305865500 | 364000 | 363500 | 364000 | 363500 | 482 |
| 635 | 20240527 | 103000 | 57130572000 | 364000 | 364000 | 364000 | 363000 | 686 |
| 636 | 20240527 | 102900 | 56881122000 | 364000 | 362000 | 364000 | 362000 | 1135 |
| 637 | 20240527 | 102800 | 56469132000 | 362000 | 362500 | 362500 | 362000 | 266 |
| 638 | 20240527 | 102700 | 56372778500 | 362000 | 362000 | 362500 | 361500 | 469 |
| 639 | 20240527 | 102600 | 56202870500 | 362000 | 361500 | 362000 | 361000 | 334 |
| 640 | 20240527 | 102500 | 56082077000 | 361500 | 360500 | 361500 | 360500 | 278 |
| 641 | 20240527 | 102400 | 55981705000 | 360500 | 360000 | 361000 | 360000 | 274 |
| 642 | 20240527 | 102300 | 55882858000 | 360500 | 359500 | 360500 | 359500 | 535 |
| 643 | 20240527 | 102200 | 55690314500 | 359500 | 360500 | 360500 | 359500 | 858 |
| 644 | 20240527 | 102100 | 55381595500 | 360000 | 360500 | 361000 | 360000 | 321 |
| 645 | 20240527 | 102000 | 55265880000 | 360500 | 361000 | 361500 | 360000 | 345 |
| 646 | 20240527 | 101900 | 55141396500 | 361500 | 362000 | 362500 | 361000 | 157 |
| 647 | 20240527 | 101800 | 55084567000 | 362000 | 361500 | 362500 | 360000 | 2743 |
| 648 | 20240527 | 101700 | 54095684500 | 362000 | 361000 | 362000 | 361000 | 228 |
| 649 | 20240527 | 101600 | 54013290000 | 361000 | 361500 | 361500 | 361000 | 205 |
| 650 | 20240527 | 101500 | 53939259000 | 361500 | 362000 | 362000 | 361000 | 359 |
| 651 | 20240527 | 101400 | 53809454000 | 362000 | 361500 | 362000 | 361500 | 309 |
| 652 | 20240527 | 101300 | 53697732500 | 361500 | 362000 | 362000 | 361500 | 145 |
| 653 | 20240527 | 101200 | 53645272500 | 362000 | 362000 | 362500 | 361500 | 483 |
| 654 | 20240527 | 101100 | 53470497500 | 361500 | 361500 | 362500 | 361500 | 381 |
| 655 | 20240527 | 101000 | 53332581000 | 361500 | 362000 | 362000 | 361000 | 405 |
| 656 | 20240527 | 100900 | 53186149000 | 362500 | 361000 | 362500 | 360500 | 358 |
| 657 | 20240527 | 100800 | 53056650000 | 361000 | 361000 | 361500 | 360000 | 715 |
| 658 | 20240527 | 100700 | 52798952500 | 360500 | 359500 | 361000 | 359000 | 942 |
| 659 | 20240527 | 100600 | 52459679500 | 359500 | 359500 | 360000 | 359000 | 389 |
| 660 | 20240527 | 100500 | 52319822500 | 359500 | 359500 | 360000 | 359000 | 501 |
| 661 | 20240527 | 100400 | 52139689000 | 359500 | 360000 | 360000 | 359500 | 242 |
| 662 | 20240527 | 100300 | 52052661500 | 359500 | 359500 | 360000 | 359000 | 1013 |
| 663 | 20240527 | 100200 | 51688841000 | 359500 | 361000 | 361000 | 359000 | 3273 |
| 664 | 20240527 | 100100 | 50510600000 | 361000 | 360500 | 361000 | 360500 | 494 |
| 665 | 20240527 | 100000 | 50332469000 | 361000 | 361000 | 361000 | 360500 | 766 |
| 666 | 20240527 | 095900 | 50056262500 | 360500 | 361000 | 361500 | 360500 | 1714 |
| 667 | 20240527 | 095800 | 49437711000 | 361000 | 361000 | 362000 | 361000 | 535 |
| 668 | 20240527 | 095700 | 49244398500 | 361000 | 362000 | 362500 | 361000 | 1809 |
| 669 | 20240527 | 095600 | 48590857000 | 362000 | 364000 | 364000 | 362000 | 1389 |
| 670 | 20240527 | 095500 | 48087220500 | 364000 | 365000 | 365500 | 364000 | 544 |
| 671 | 20240527 | 095400 | 47889048500 | 365000 | 365000 | 366000 | 364500 | 386 |
| 672 | 20240527 | 095300 | 47748069500 | 365000 | 364500 | 366000 | 364500 | 524 |
| 673 | 20240527 | 095200 | 47556553000 | 366000 | 366500 | 367000 | 364500 | 1150 |
| 674 | 20240527 | 095100 | 47135454500 | 365500 | 364000 | 367000 | 363500 | 1051 |
| 675 | 20240527 | 095000 | 46751153000 | 363500 | 363500 | 364500 | 362500 | 354 |
| 676 | 20240527 | 094900 | 46622572000 | 363000 | 363000 | 364000 | 363000 | 602 |
| 677 | 20240527 | 094800 | 46403672500 | 363000 | 365500 | 366000 | 362500 | 1570 |
| 678 | 20240527 | 094700 | 45831918500 | 365500 | 365500 | 366000 | 365000 | 826 |
| 679 | 20240527 | 094600 | 45529908500 | 365500 | 365500 | 366000 | 365000 | 389 |
| 680 | 20240527 | 094500 | 45387748000 | 365500 | 366000 | 366500 | 364500 | 1567 |
| 681 | 20240527 | 094400 | 44814916500 | 366500 | 365500 | 367000 | 365000 | 717 |
| 682 | 20240527 | 094300 | 44552492000 | 365500 | 366000 | 366500 | 365000 | 1047 |
| 683 | 20240527 | 094200 | 44169279000 | 365000 | 365000 | 365500 | 363000 | 1234 |
| 684 | 20240527 | 094100 | 43719042000 | 364500 | 364500 | 365500 | 364000 | 618 |
| 685 | 20240527 | 094000 | 43493770000 | 364500 | 363500 | 366000 | 363000 | 1164 |
| 686 | 20240527 | 093900 | 43069404500 | 363500 | 363500 | 364500 | 363000 | 801 |
| 687 | 20240527 | 093800 | 42777996000 | 364000 | 363500 | 364500 | 363000 | 667 |
| 688 | 20240527 | 093700 | 42535429500 | 363500 | 362500 | 363500 | 362500 | 389 |
| 689 | 20240527 | 093600 | 42394286000 | 363000 | 362000 | 363000 | 362000 | 697 |
| 690 | 20240527 | 093500 | 42141831000 | 362000 | 363000 | 363000 | 362000 | 684 |
| 691 | 20240527 | 093400 | 41893962500 | 363000 | 362000 | 363000 | 362000 | 599 |
| 692 | 20240527 | 093300 | 41676825000 | 362000 | 360500 | 362500 | 360500 | 930 |
| 693 | 20240527 | 093200 | 41340742500 | 360500 | 362500 | 363000 | 360500 | 1563 |
| 694 | 20240527 | 093100 | 40775442000 | 362500 | 363000 | 363000 | 362000 | 370 |
| 695 | 20240527 | 093000 | 40641309500 | 363000 | 363000 | 363500 | 362000 | 1760 |
| 696 | 20240527 | 092900 | 40003033500 | 363000 | 364000 | 364000 | 360000 | 2338 |
| 697 | 20240527 | 092800 | 39157818500 | 363000 | 364500 | 364500 | 362000 | 2361 |
| 698 | 20240527 | 092700 | 38300511000 | 364500 | 367000 | 367000 | 363500 | 1871 |
| 699 | 20240527 | 092600 | 37617406000 | 366000 | 369000 | 369000 | 366000 | 1714 |
| 700 | 20240527 | 092500 | 36987519500 | 369000 | 369000 | 369500 | 367500 | 833 |
| 701 | 20240527 | 092400 | 36680553000 | 368500 | 369000 | 369000 | 367000 | 1652 |
| 702 | 20240527 | 092300 | 36072526000 | 369000 | 370000 | 370000 | 367500 | 2274 |
| 703 | 20240527 | 092200 | 35233462000 | 370000 | 370500 | 370500 | 368000 | 3946 |
| 704 | 20240527 | 092100 | 33776781000 | 370000 | 371000 | 371000 | 369000 | 4084 |
| 705 | 20240527 | 092000 | 32265064500 | 371000 | 365500 | 371000 | 365000 | 9806 |
| 706 | 20240527 | 091900 | 28647085500 | 366000 | 366000 | 366500 | 364000 | 2272 |
| 707 | 20240527 | 091800 | 27817156500 | 366000 | 364500 | 366500 | 364000 | 2602 |
| 708 | 20240527 | 091700 | 26866096500 | 364500 | 361500 | 364500 | 361000 | 1576 |
| 709 | 20240527 | 091600 | 26294089000 | 361000 | 360000 | 362000 | 359500 | 1022 |
| 710 | 20240527 | 091500 | 25925694000 | 360000 | 358500 | 361000 | 358500 | 1062 |
| 711 | 20240527 | 091400 | 25544200500 | 358500 | 360000 | 361000 | 358500 | 1382 |
| 712 | 20240527 | 091300 | 25047203500 | 360000 | 360000 | 361000 | 359500 | 1770 |
| 713 | 20240527 | 091200 | 24409914000 | 360000 | 362500 | 362500 | 357500 | 3467 |
| 714 | 20240527 | 091100 | 23163142500 | 363000 | 361500 | 364000 | 361500 | 1438 |
| 715 | 20240527 | 091000 | 22640318500 | 361500 | 360000 | 363000 | 359000 | 1486 |
| 716 | 20240527 | 090900 | 22103807500 | 360000 | 362500 | 363000 | 359000 | 5249 |
| 717 | 20240527 | 090800 | 20208373500 | 362500 | 362500 | 363000 | 362000 | 1350 |
| 718 | 20240527 | 090700 | 19719269000 | 362500 | 365500 | 366000 | 362000 | 3783 |
| 719 | 20240527 | 090600 | 18342171500 | 365500 | 367500 | 368000 | 362500 | 5082 |
| 720 | 20240527 | 090500 | 16489947000 | 367000 | 367500 | 369500 | 366000 | 6525 |
| 721 | 20240527 | 090400 | 14088122000 | 368000 | 366000 | 368000 | 362500 | 10791 |
| 722 | 20240527 | 090300 | 10129670000 | 366000 | 362500 | 366000 | 361000 | 2654 |
| 723 | 20240527 | 090200 | 9164252500 | 362500 | 361500 | 366000 | 361000 | 6634 |
| 724 | 20240527 | 090100 | 6756912500 | 362000 | 362500 | 362500 | 356500 | 4733 |
| 725 | 20240527 | 090000 | 5052150500 | 362500 | 358000 | 363000 | 356000 | 14080 |