42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 205900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 3 | 20240521 | 205800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 4 | 20240521 | 205700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 5 | 20240521 | 205600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 6 | 20240521 | 205500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 7 | 20240521 | 205400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 8 | 20240521 | 205300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 9 | 20240521 | 205200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 10 | 20240521 | 205100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 11 | 20240521 | 205000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 12 | 20240521 | 204900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 13 | 20240521 | 204800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 14 | 20240521 | 204700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 15 | 20240521 | 204600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 16 | 20240521 | 204500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 17 | 20240521 | 204400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 18 | 20240521 | 204300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 19 | 20240521 | 204200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 20 | 20240521 | 204100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 21 | 20240521 | 204000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 22 | 20240521 | 203900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 23 | 20240521 | 203800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 24 | 20240521 | 203700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 25 | 20240521 | 203600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 26 | 20240521 | 203500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 27 | 20240521 | 203400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 28 | 20240521 | 203300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 29 | 20240521 | 203200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 30 | 20240521 | 203100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 31 | 20240521 | 203000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 32 | 20240521 | 202900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 33 | 20240521 | 202800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 34 | 20240521 | 202700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 35 | 20240521 | 202600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 36 | 20240521 | 202500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 37 | 20240521 | 202400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 38 | 20240521 | 202300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 39 | 20240521 | 202200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 40 | 20240521 | 202100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 41 | 20240521 | 202000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 42 | 20240521 | 201900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 43 | 20240521 | 201800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 44 | 20240521 | 201700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 45 | 20240521 | 201600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 46 | 20240521 | 201500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 47 | 20240521 | 201400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 48 | 20240521 | 201300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 49 | 20240521 | 201200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 50 | 20240521 | 201100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 51 | 20240521 | 201000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 52 | 20240521 | 200900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 53 | 20240521 | 200800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 54 | 20240521 | 200700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 55 | 20240521 | 200600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 56 | 20240521 | 200500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 57 | 20240521 | 200400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 58 | 20240521 | 200300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 59 | 20240521 | 200200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 60 | 20240521 | 200100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 61 | 20240521 | 200000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 62 | 20240521 | 195900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 63 | 20240521 | 195800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 64 | 20240521 | 195700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 65 | 20240521 | 195600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 66 | 20240521 | 195500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 67 | 20240521 | 195400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 68 | 20240521 | 195300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 69 | 20240521 | 195200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 70 | 20240521 | 195100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 71 | 20240521 | 195000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 72 | 20240521 | 194900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 73 | 20240521 | 194800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 74 | 20240521 | 194700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 75 | 20240521 | 194600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 76 | 20240521 | 194500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 77 | 20240521 | 194400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 78 | 20240521 | 194300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 79 | 20240521 | 194200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 80 | 20240521 | 194100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 81 | 20240521 | 194000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 82 | 20240521 | 193900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 83 | 20240521 | 193800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 84 | 20240521 | 193700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 85 | 20240521 | 193600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 86 | 20240521 | 193500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 87 | 20240521 | 193400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 88 | 20240521 | 193300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 89 | 20240521 | 193200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 90 | 20240521 | 193100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 91 | 20240521 | 193000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 92 | 20240521 | 192900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 93 | 20240521 | 192800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 94 | 20240521 | 192700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 95 | 20240521 | 192600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 96 | 20240521 | 192500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 97 | 20240521 | 192400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 98 | 20240521 | 192300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 99 | 20240521 | 192200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 100 | 20240521 | 192100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 101 | 20240521 | 192000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 102 | 20240521 | 191900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 103 | 20240521 | 191800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 104 | 20240521 | 191700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 105 | 20240521 | 191600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 106 | 20240521 | 191500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 107 | 20240521 | 191400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 108 | 20240521 | 191300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 109 | 20240521 | 191200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 110 | 20240521 | 191100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 111 | 20240521 | 191000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 112 | 20240521 | 190900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 113 | 20240521 | 190800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 114 | 20240521 | 190700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 115 | 20240521 | 190600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 116 | 20240521 | 190500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 117 | 20240521 | 190400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 118 | 20240521 | 190300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 119 | 20240521 | 190200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 120 | 20240521 | 190100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 121 | 20240521 | 190000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 122 | 20240521 | 185900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 123 | 20240521 | 185800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 124 | 20240521 | 185700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 125 | 20240521 | 185600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 126 | 20240521 | 185500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 127 | 20240521 | 185400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 128 | 20240521 | 185300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 129 | 20240521 | 185200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 130 | 20240521 | 185100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 131 | 20240521 | 185000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 132 | 20240521 | 184900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 133 | 20240521 | 184800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 134 | 20240521 | 184700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 135 | 20240521 | 184600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 136 | 20240521 | 184500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 137 | 20240521 | 184400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 138 | 20240521 | 184300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 139 | 20240521 | 184200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 140 | 20240521 | 184100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 141 | 20240521 | 184000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 142 | 20240521 | 183900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 143 | 20240521 | 183800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 144 | 20240521 | 183700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 145 | 20240521 | 183600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 146 | 20240521 | 183500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 147 | 20240521 | 183400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 148 | 20240521 | 183300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 149 | 20240521 | 183200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 150 | 20240521 | 183100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 151 | 20240521 | 183000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 152 | 20240521 | 182900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 153 | 20240521 | 182800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 154 | 20240521 | 182700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 155 | 20240521 | 182600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 156 | 20240521 | 182500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 157 | 20240521 | 182400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 158 | 20240521 | 182300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 159 | 20240521 | 182200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 160 | 20240521 | 182100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 161 | 20240521 | 182000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 162 | 20240521 | 181900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 163 | 20240521 | 181800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 164 | 20240521 | 181700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 165 | 20240521 | 181600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 166 | 20240521 | 181500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 167 | 20240521 | 181400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 168 | 20240521 | 181300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 169 | 20240521 | 181200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 170 | 20240521 | 181100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 171 | 20240521 | 181000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 172 | 20240521 | 180900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 173 | 20240521 | 180800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 174 | 20240521 | 180700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 175 | 20240521 | 180600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 176 | 20240521 | 180500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 177 | 20240521 | 180400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 178 | 20240521 | 180300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 179 | 20240521 | 180200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 180 | 20240521 | 180100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 181 | 20240521 | 180000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 182 | 20240521 | 175900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 183 | 20240521 | 175800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 184 | 20240521 | 175700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 185 | 20240521 | 175600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 186 | 20240521 | 175500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 187 | 20240521 | 175400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 188 | 20240521 | 175300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 189 | 20240521 | 175200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 190 | 20240521 | 175100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 191 | 20240521 | 175000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 192 | 20240521 | 174900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 193 | 20240521 | 174800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 194 | 20240521 | 174700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 195 | 20240521 | 174600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 196 | 20240521 | 174500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 197 | 20240521 | 174400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 198 | 20240521 | 174300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 199 | 20240521 | 174200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 200 | 20240521 | 174100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 201 | 20240521 | 174000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 202 | 20240521 | 173900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 203 | 20240521 | 173800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 204 | 20240521 | 173700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 205 | 20240521 | 173600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 206 | 20240521 | 173500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 207 | 20240521 | 173400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 208 | 20240521 | 173300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 209 | 20240521 | 173200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 210 | 20240521 | 173100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 211 | 20240521 | 173000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 212 | 20240521 | 172900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 213 | 20240521 | 172800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 214 | 20240521 | 172700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 215 | 20240521 | 172600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 216 | 20240521 | 172500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 217 | 20240521 | 172400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 218 | 20240521 | 172300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 219 | 20240521 | 172200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 220 | 20240521 | 172100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 221 | 20240521 | 172000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 222 | 20240521 | 171900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 223 | 20240521 | 171800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 224 | 20240521 | 171700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 225 | 20240521 | 171600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 226 | 20240521 | 171500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 227 | 20240521 | 171400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 228 | 20240521 | 171300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 229 | 20240521 | 171200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 230 | 20240521 | 171100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 231 | 20240521 | 171000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 232 | 20240521 | 170900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 233 | 20240521 | 170800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 234 | 20240521 | 170700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 235 | 20240521 | 170600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 236 | 20240521 | 170500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 237 | 20240521 | 170400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 238 | 20240521 | 170300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 239 | 20240521 | 170200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 240 | 20240521 | 170100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 241 | 20240521 | 170000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 242 | 20240521 | 165900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 243 | 20240521 | 165800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 244 | 20240521 | 165700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 245 | 20240521 | 165600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 246 | 20240521 | 165500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 247 | 20240521 | 165400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 248 | 20240521 | 165300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 249 | 20240521 | 165200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 250 | 20240521 | 165100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 251 | 20240521 | 165000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 252 | 20240521 | 164900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 253 | 20240521 | 164800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 254 | 20240521 | 164700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 255 | 20240521 | 164600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 256 | 20240521 | 164500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 257 | 20240521 | 164400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 258 | 20240521 | 164300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 259 | 20240521 | 164200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 260 | 20240521 | 164100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 261 | 20240521 | 164000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 262 | 20240521 | 163900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 263 | 20240521 | 163800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 264 | 20240521 | 163700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 265 | 20240521 | 163600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 266 | 20240521 | 163500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 267 | 20240521 | 163400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 268 | 20240521 | 163300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 269 | 20240521 | 163200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 270 | 20240521 | 163100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 271 | 20240521 | 163000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 272 | 20240521 | 162900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 273 | 20240521 | 162800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 274 | 20240521 | 162700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 275 | 20240521 | 162600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 276 | 20240521 | 162500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 277 | 20240521 | 162400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 278 | 20240521 | 162300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 279 | 20240521 | 162200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 280 | 20240521 | 162100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 281 | 20240521 | 162000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 282 | 20240521 | 161900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 283 | 20240521 | 161800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 284 | 20240521 | 161700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 285 | 20240521 | 161600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 286 | 20240521 | 161500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 287 | 20240521 | 161400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 288 | 20240521 | 161300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 289 | 20240521 | 161200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 290 | 20240521 | 161100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 291 | 20240521 | 161000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 292 | 20240521 | 160900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 293 | 20240521 | 160800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 294 | 20240521 | 160700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 295 | 20240521 | 160600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 296 | 20240521 | 160500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 297 | 20240521 | 160400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 298 | 20240521 | 160300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 299 | 20240521 | 160200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 300 | 20240521 | 160100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 301 | 20240521 | 160000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 302 | 20240521 | 155900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 303 | 20240521 | 155800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 304 | 20240521 | 155700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 305 | 20240521 | 155600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 306 | 20240521 | 155500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 307 | 20240521 | 155400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 308 | 20240521 | 155300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 309 | 20240521 | 155200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 310 | 20240521 | 155100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 311 | 20240521 | 155000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 312 | 20240521 | 154900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 313 | 20240521 | 154800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 314 | 20240521 | 154700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 315 | 20240521 | 154600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 316 | 20240521 | 154500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 317 | 20240521 | 154400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 318 | 20240521 | 154300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 319 | 20240521 | 154200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 320 | 20240521 | 154100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 321 | 20240521 | 154000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 322 | 20240521 | 153900 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 323 | 20240521 | 153800 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 324 | 20240521 | 153700 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 325 | 20240521 | 153600 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 326 | 20240521 | 153500 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 327 | 20240521 | 153400 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 328 | 20240521 | 153300 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 329 | 20240521 | 153200 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 330 | 20240521 | 153100 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 0 |
| 331 | 20240521 | 153000 | 106764266000 | 419500 | 419500 | 419500 | 419500 | 3543 |
| 332 | 20240521 | 152900 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 333 | 20240521 | 152800 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 334 | 20240521 | 152700 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 335 | 20240521 | 152600 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 336 | 20240521 | 152500 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 337 | 20240521 | 152400 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 338 | 20240521 | 152300 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 339 | 20240521 | 152200 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 340 | 20240521 | 152100 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 341 | 20240521 | 152000 | 105277977500 | 417500 | 417500 | 417500 | 417500 | 0 |
| 342 | 20240521 | 151900 | 105277977500 | 417500 | 417000 | 419500 | 416500 | 760 |
| 343 | 20240521 | 151800 | 104960235000 | 417000 | 416000 | 417000 | 415500 | 330 |
| 344 | 20240521 | 151700 | 104822829500 | 416000 | 415500 | 417500 | 415000 | 679 |
| 345 | 20240521 | 151600 | 104540490500 | 415500 | 418500 | 419000 | 415500 | 956 |
| 346 | 20240521 | 151500 | 104141344500 | 418500 | 417500 | 419500 | 416500 | 1107 |
| 347 | 20240521 | 151400 | 103678287000 | 417500 | 415000 | 419500 | 415000 | 1613 |
| 348 | 20240521 | 151300 | 103006196000 | 415500 | 414500 | 415500 | 414000 | 1380 |
| 349 | 20240521 | 151200 | 102433665000 | 414500 | 415000 | 415000 | 414500 | 313 |
| 350 | 20240521 | 151100 | 102303914500 | 414500 | 414500 | 415000 | 414000 | 338 |
| 351 | 20240521 | 151000 | 102163830500 | 414500 | 415000 | 415000 | 414500 | 165 |
| 352 | 20240521 | 150900 | 102095426500 | 414500 | 415000 | 415500 | 414500 | 443 |
| 353 | 20240521 | 150800 | 101911669500 | 415000 | 415500 | 416500 | 414000 | 634 |
| 354 | 20240521 | 150700 | 101648596500 | 414500 | 414000 | 417000 | 414000 | 841 |
| 355 | 20240521 | 150600 | 101299458500 | 415500 | 415000 | 416000 | 414000 | 739 |
| 356 | 20240521 | 150500 | 100992853000 | 415000 | 414500 | 416500 | 414500 | 1410 |
| 357 | 20240521 | 150400 | 100407699500 | 415000 | 415000 | 415000 | 414500 | 320 |
| 358 | 20240521 | 150300 | 100275043500 | 414500 | 415500 | 416000 | 414500 | 470 |
| 359 | 20240521 | 150200 | 100079934000 | 416000 | 416000 | 416000 | 415500 | 401 |
| 360 | 20240521 | 150100 | 99913283500 | 416500 | 418000 | 418000 | 415500 | 449 |
| 361 | 20240521 | 150000 | 99726253000 | 419000 | 419000 | 419000 | 417000 | 346 |
| 362 | 20240521 | 145900 | 99581640500 | 418500 | 418000 | 419000 | 418000 | 218 |
| 363 | 20240521 | 145800 | 99490396000 | 417000 | 417500 | 419000 | 417000 | 391 |
| 364 | 20240521 | 145700 | 99327191000 | 417500 | 419000 | 419000 | 417500 | 878 |
| 365 | 20240521 | 145600 | 98960125500 | 418500 | 419500 | 419500 | 418500 | 181 |
| 366 | 20240521 | 145500 | 98884349000 | 419000 | 419000 | 420000 | 418500 | 285 |
| 367 | 20240521 | 145400 | 98764909000 | 419000 | 418500 | 419500 | 418500 | 258 |
| 368 | 20240521 | 145300 | 98656820500 | 418500 | 418500 | 419500 | 418000 | 195 |
| 369 | 20240521 | 145200 | 98575186000 | 418500 | 418000 | 419500 | 418000 | 238 |
| 370 | 20240521 | 145100 | 98475567000 | 418000 | 420000 | 420000 | 418000 | 1040 |
| 371 | 20240521 | 145000 | 98039407500 | 419500 | 420000 | 420000 | 418000 | 944 |
| 372 | 20240521 | 144900 | 97643590000 | 419500 | 418500 | 420000 | 418000 | 611 |
| 373 | 20240521 | 144800 | 97387483000 | 418500 | 418000 | 418500 | 417500 | 358 |
| 374 | 20240521 | 144700 | 97237908500 | 418000 | 417500 | 418000 | 417000 | 312 |
| 375 | 20240521 | 144600 | 97107662000 | 417000 | 416500 | 418000 | 416500 | 264 |
| 376 | 20240521 | 144500 | 96997557500 | 416500 | 418000 | 418000 | 416500 | 564 |
| 377 | 20240521 | 144400 | 96762209000 | 417000 | 416000 | 418000 | 416000 | 246 |
| 378 | 20240521 | 144300 | 96659620500 | 416000 | 416000 | 417500 | 415500 | 457 |
| 379 | 20240521 | 144200 | 96469171500 | 416000 | 415500 | 416500 | 415500 | 296 |
| 380 | 20240521 | 144100 | 96346022000 | 416500 | 415500 | 416500 | 415000 | 225 |
| 381 | 20240521 | 144000 | 96252478500 | 416000 | 416000 | 416500 | 415000 | 356 |
| 382 | 20240521 | 143900 | 96104453000 | 416000 | 416000 | 416500 | 416000 | 192 |
| 383 | 20240521 | 143800 | 96024555000 | 416000 | 416000 | 416500 | 415000 | 217 |
| 384 | 20240521 | 143700 | 95934288000 | 416000 | 416000 | 416500 | 415000 | 235 |
| 385 | 20240521 | 143600 | 95836529000 | 416000 | 416000 | 416500 | 416000 | 227 |
| 386 | 20240521 | 143500 | 95742066500 | 416000 | 416500 | 417000 | 416000 | 270 |
| 387 | 20240521 | 143400 | 95629616000 | 416500 | 415000 | 417000 | 414500 | 424 |
| 388 | 20240521 | 143300 | 95453302500 | 415000 | 414500 | 416000 | 414000 | 244 |
| 389 | 20240521 | 143200 | 95352044500 | 415000 | 414000 | 416500 | 413500 | 336 |
| 390 | 20240521 | 143100 | 95212757000 | 414000 | 414500 | 416000 | 414000 | 576 |
| 391 | 20240521 | 143000 | 94973986500 | 414500 | 415000 | 415500 | 414000 | 307 |
| 392 | 20240521 | 142900 | 94846624000 | 414000 | 415500 | 415500 | 414000 | 380 |
| 393 | 20240521 | 142800 | 94689038500 | 415500 | 416500 | 417000 | 415500 | 364 |
| 394 | 20240521 | 142700 | 94537688000 | 416500 | 417000 | 417500 | 416000 | 485 |
| 395 | 20240521 | 142600 | 94335562500 | 417000 | 418000 | 418000 | 417000 | 372 |
| 396 | 20240521 | 142500 | 94180178000 | 417500 | 418000 | 418000 | 417000 | 481 |
| 397 | 20240521 | 142400 | 93979221500 | 417500 | 417500 | 418000 | 417000 | 402 |
| 398 | 20240521 | 142300 | 93811331500 | 417500 | 416500 | 418000 | 416500 | 254 |
| 399 | 20240521 | 142200 | 93705353000 | 416500 | 416500 | 417000 | 415500 | 429 |
| 400 | 20240521 | 142100 | 93526663500 | 416000 | 414500 | 416000 | 414000 | 204 |
| 401 | 20240521 | 142000 | 93441943500 | 415000 | 414000 | 415000 | 413500 | 218 |
| 402 | 20240521 | 141900 | 93351667500 | 414000 | 414500 | 414500 | 413500 | 535 |
| 403 | 20240521 | 141800 | 93130155000 | 414000 | 414000 | 414500 | 414000 | 175 |
| 404 | 20240521 | 141700 | 93057666000 | 414500 | 416000 | 416000 | 414000 | 603 |
| 405 | 20240521 | 141600 | 92807650500 | 415500 | 416500 | 416500 | 415500 | 322 |
| 406 | 20240521 | 141500 | 92673648000 | 417000 | 414500 | 417000 | 414500 | 1020 |
| 407 | 20240521 | 141400 | 92249888500 | 414000 | 414000 | 414500 | 413500 | 394 |
| 408 | 20240521 | 141300 | 92086775000 | 413500 | 414500 | 414500 | 413500 | 301 |
| 409 | 20240521 | 141200 | 91962164500 | 414000 | 413500 | 414500 | 413500 | 271 |
| 410 | 20240521 | 141100 | 91850021500 | 413500 | 414000 | 414500 | 413500 | 290 |
| 411 | 20240521 | 141000 | 91730060500 | 414000 | 415000 | 415000 | 414000 | 466 |
| 412 | 20240521 | 140900 | 91537032000 | 415000 | 414000 | 415500 | 413500 | 230 |
| 413 | 20240521 | 140800 | 91441659500 | 414000 | 414000 | 414000 | 413500 | 198 |
| 414 | 20240521 | 140700 | 91359729000 | 414000 | 414500 | 414500 | 413500 | 418 |
| 415 | 20240521 | 140600 | 91186704500 | 414500 | 414500 | 415000 | 413500 | 464 |
| 416 | 20240521 | 140500 | 90994453500 | 414000 | 415000 | 415500 | 414000 | 402 |
| 417 | 20240521 | 140400 | 90827835500 | 415000 | 414000 | 415500 | 414000 | 313 |
| 418 | 20240521 | 140300 | 90698043500 | 414000 | 414000 | 414500 | 414000 | 240 |
| 419 | 20240521 | 140200 | 90598672500 | 414000 | 414500 | 415000 | 414000 | 353 |
| 420 | 20240521 | 140100 | 90452423500 | 415000 | 413500 | 415500 | 413000 | 628 |
| 421 | 20240521 | 140000 | 90192397000 | 414000 | 415500 | 416500 | 413000 | 1756 |
| 422 | 20240521 | 135900 | 89465403500 | 415500 | 416000 | 416500 | 414500 | 2599 |
| 423 | 20240521 | 135800 | 88386052000 | 416000 | 418000 | 418500 | 415500 | 1075 |
| 424 | 20240521 | 135700 | 87938262500 | 418000 | 418500 | 418500 | 418000 | 484 |
| 425 | 20240521 | 135600 | 87735867500 | 418500 | 419500 | 419500 | 418500 | 276 |
| 426 | 20240521 | 135500 | 87620258500 | 419500 | 420500 | 420500 | 419000 | 371 |
| 427 | 20240521 | 135400 | 87464616500 | 420500 | 419500 | 421500 | 419000 | 1301 |
| 428 | 20240521 | 135300 | 86917825500 | 419500 | 417500 | 420000 | 417000 | 996 |
| 429 | 20240521 | 135200 | 86501603000 | 417500 | 418000 | 418500 | 417000 | 932 |
| 430 | 20240521 | 135100 | 86112086000 | 418000 | 418500 | 419000 | 418000 | 205 |
| 431 | 20240521 | 135000 | 86026336000 | 418500 | 418500 | 419000 | 418000 | 516 |
| 432 | 20240521 | 134900 | 85810454000 | 419000 | 419500 | 419500 | 418500 | 872 |
| 433 | 20240521 | 134800 | 85445129500 | 419500 | 419500 | 420000 | 419000 | 321 |
| 434 | 20240521 | 134700 | 85310394000 | 419500 | 419000 | 421000 | 418500 | 476 |
| 435 | 20240521 | 134600 | 85110595000 | 419000 | 420000 | 420500 | 419000 | 542 |
| 436 | 20240521 | 134500 | 84883147000 | 420000 | 420500 | 422000 | 420000 | 324 |
| 437 | 20240521 | 134400 | 84746765000 | 421500 | 421500 | 422500 | 420500 | 1053 |
| 438 | 20240521 | 134300 | 84303249000 | 422000 | 422500 | 422500 | 421500 | 184 |
| 439 | 20240521 | 134200 | 84225634000 | 422000 | 421000 | 422500 | 421000 | 495 |
| 440 | 20240521 | 134100 | 84016866500 | 421000 | 421500 | 422500 | 421000 | 130 |
| 441 | 20240521 | 134000 | 83962081000 | 421500 | 422000 | 422500 | 421500 | 591 |
| 442 | 20240521 | 133900 | 83712686000 | 422500 | 422500 | 423000 | 422000 | 300 |
| 443 | 20240521 | 133800 | 83585961500 | 422500 | 422000 | 424000 | 422000 | 272 |
| 444 | 20240521 | 133700 | 83470904500 | 422000 | 423000 | 423000 | 422000 | 303 |
| 445 | 20240521 | 133600 | 83342833500 | 422500 | 422000 | 423000 | 422000 | 235 |
| 446 | 20240521 | 133500 | 83243583000 | 422500 | 422000 | 422500 | 421500 | 354 |
| 447 | 20240521 | 133400 | 83094185500 | 421500 | 422000 | 423000 | 421500 | 670 |
| 448 | 20240521 | 133300 | 82811394500 | 422000 | 423000 | 423000 | 421500 | 349 |
| 449 | 20240521 | 133200 | 82663977000 | 422500 | 426000 | 426000 | 422500 | 1416 |
| 450 | 20240521 | 133100 | 82063930000 | 425500 | 425500 | 427000 | 425000 | 835 |
| 451 | 20240521 | 133000 | 81707914500 | 425500 | 423500 | 426000 | 423500 | 1110 |
| 452 | 20240521 | 132900 | 81236135500 | 423500 | 421000 | 423500 | 421000 | 695 |
| 453 | 20240521 | 132800 | 80942459500 | 421000 | 421500 | 422000 | 421000 | 173 |
| 454 | 20240521 | 132700 | 80869585500 | 421500 | 422000 | 422500 | 421500 | 443 |
| 455 | 20240521 | 132600 | 80682649000 | 422000 | 422500 | 423000 | 422000 | 290 |
| 456 | 20240521 | 132500 | 80560139000 | 422500 | 423000 | 423000 | 422000 | 350 |
| 457 | 20240521 | 132400 | 80412182500 | 423000 | 422000 | 423000 | 422000 | 143 |
| 458 | 20240521 | 132300 | 80351787500 | 422000 | 421500 | 422000 | 421500 | 314 |
| 459 | 20240521 | 132200 | 80219368500 | 421000 | 418500 | 421500 | 418500 | 340 |
| 460 | 20240521 | 132100 | 80076598500 | 418500 | 419000 | 419000 | 418000 | 478 |
| 461 | 20240521 | 132000 | 79876493000 | 419000 | 419500 | 420000 | 419000 | 298 |
| 462 | 20240521 | 131900 | 79751561500 | 419500 | 422000 | 422000 | 419500 | 503 |
| 463 | 20240521 | 131800 | 79539871000 | 422000 | 422500 | 422500 | 421500 | 243 |
| 464 | 20240521 | 131700 | 79437402000 | 421500 | 420500 | 422500 | 420000 | 517 |
| 465 | 20240521 | 131600 | 79219409000 | 420000 | 421000 | 421500 | 418500 | 1759 |
| 466 | 20240521 | 131500 | 78481022500 | 421000 | 422000 | 422000 | 421000 | 429 |
| 467 | 20240521 | 131400 | 78300124500 | 422000 | 420500 | 422000 | 420500 | 851 |
| 468 | 20240521 | 131300 | 77941739500 | 420500 | 424500 | 424500 | 420500 | 1745 |
| 469 | 20240521 | 131200 | 77204304000 | 424500 | 426000 | 426500 | 424500 | 861 |
| 470 | 20240521 | 131100 | 76838065000 | 426000 | 427000 | 427500 | 426000 | 309 |
| 471 | 20240521 | 131000 | 76706248500 | 427500 | 428500 | 428500 | 427000 | 517 |
| 472 | 20240521 | 130900 | 76485147500 | 428000 | 429000 | 429500 | 428000 | 486 |
| 473 | 20240521 | 130800 | 76276827000 | 429000 | 429500 | 429500 | 429000 | 234 |
| 474 | 20240521 | 130700 | 76176361000 | 429000 | 429500 | 429500 | 429000 | 190 |
| 475 | 20240521 | 130600 | 76094778000 | 429500 | 430000 | 430000 | 429000 | 1037 |
| 476 | 20240521 | 130500 | 75649296000 | 430000 | 430500 | 431000 | 430000 | 503 |
| 477 | 20240521 | 130400 | 75432764000 | 430500 | 430500 | 430500 | 430000 | 284 |
| 478 | 20240521 | 130300 | 75310606000 | 430000 | 430000 | 430500 | 429500 | 452 |
| 479 | 20240521 | 130200 | 75116179000 | 430000 | 429000 | 430500 | 429000 | 1171 |
| 480 | 20240521 | 130100 | 74613293500 | 429500 | 429000 | 429500 | 428500 | 275 |
| 481 | 20240521 | 130000 | 74495306500 | 429000 | 427000 | 429000 | 426500 | 1084 |
| 482 | 20240521 | 125900 | 74031684000 | 427000 | 427000 | 427500 | 427000 | 197 |
| 483 | 20240521 | 125800 | 73947561000 | 427000 | 428000 | 428000 | 427000 | 460 |
| 484 | 20240521 | 125700 | 73750841500 | 428000 | 428500 | 429000 | 428000 | 364 |
| 485 | 20240521 | 125600 | 73594912500 | 428500 | 430500 | 430500 | 428500 | 847 |
| 486 | 20240521 | 125500 | 73231006500 | 431000 | 430500 | 431000 | 430500 | 202 |
| 487 | 20240521 | 125400 | 73143977500 | 431000 | 430500 | 431000 | 430000 | 132 |
| 488 | 20240521 | 125300 | 73087142000 | 430000 | 430500 | 430500 | 430000 | 110 |
| 489 | 20240521 | 125200 | 73039805000 | 430500 | 429500 | 430500 | 429500 | 256 |
| 490 | 20240521 | 125100 | 72929727500 | 429000 | 430000 | 430000 | 429000 | 433 |
| 491 | 20240521 | 125000 | 72743780500 | 430000 | 431000 | 431000 | 430000 | 678 |
| 492 | 20240521 | 124900 | 72452071500 | 431000 | 431000 | 431500 | 430500 | 176 |
| 493 | 20240521 | 124800 | 72376214000 | 431500 | 430500 | 431500 | 430000 | 390 |
| 494 | 20240521 | 124700 | 72208166500 | 430500 | 431500 | 431500 | 430500 | 409 |
| 495 | 20240521 | 124600 | 72031816500 | 431500 | 431000 | 431500 | 430500 | 342 |
| 496 | 20240521 | 124500 | 71884429500 | 430500 | 431000 | 431000 | 430000 | 155 |
| 497 | 20240521 | 124400 | 71817647500 | 431000 | 430000 | 431000 | 430000 | 305 |
| 498 | 20240521 | 124300 | 71686442500 | 430000 | 429500 | 430500 | 429000 | 704 |
| 499 | 20240521 | 124200 | 71384039500 | 429000 | 429500 | 429500 | 429000 | 157 |
| 500 | 20240521 | 124100 | 71316681500 | 429500 | 428000 | 429500 | 428000 | 402 |
| 501 | 20240521 | 124000 | 71144358000 | 428500 | 428000 | 428500 | 427500 | 494 |
| 502 | 20240521 | 123900 | 70932983500 | 428000 | 428000 | 429000 | 427500 | 518 |
| 503 | 20240521 | 123800 | 70711200000 | 428000 | 429000 | 429000 | 428000 | 214 |
| 504 | 20240521 | 123700 | 70619511000 | 429000 | 429000 | 429000 | 428000 | 392 |
| 505 | 20240521 | 123600 | 70451486000 | 429000 | 430000 | 430000 | 428500 | 201 |
| 506 | 20240521 | 123500 | 70365269000 | 429500 | 429000 | 430000 | 429000 | 106 |
| 507 | 20240521 | 123400 | 70319763000 | 430500 | 430000 | 430500 | 428500 | 624 |
| 508 | 20240521 | 123300 | 70051707000 | 430000 | 430500 | 430500 | 429500 | 483 |
| 509 | 20240521 | 123200 | 69844015000 | 430500 | 431000 | 431500 | 430000 | 299 |
| 510 | 20240521 | 123100 | 69715253000 | 431000 | 431000 | 431000 | 430000 | 112 |
| 511 | 20240521 | 123000 | 69667011500 | 431000 | 430500 | 431000 | 430000 | 401 |
| 512 | 20240521 | 122900 | 69494411500 | 430500 | 431000 | 431000 | 430500 | 129 |
| 513 | 20240521 | 122800 | 69438855500 | 431000 | 430500 | 431000 | 430500 | 230 |
| 514 | 20240521 | 122700 | 69339810000 | 430500 | 431000 | 431500 | 430500 | 150 |
| 515 | 20240521 | 122600 | 69275132500 | 431000 | 431000 | 431500 | 431000 | 145 |
| 516 | 20240521 | 122500 | 69212589500 | 431000 | 431500 | 431500 | 431000 | 452 |
| 517 | 20240521 | 122400 | 69017638500 | 432000 | 431500 | 432000 | 431500 | 312 |
| 518 | 20240521 | 122300 | 68882888500 | 431500 | 431000 | 432000 | 431000 | 608 |
| 519 | 20240521 | 122200 | 68620512000 | 431000 | 430000 | 431000 | 430000 | 459 |
| 520 | 20240521 | 122100 | 68422744000 | 430000 | 430000 | 431000 | 430000 | 219 |
| 521 | 20240521 | 122000 | 68328479000 | 430500 | 431000 | 432000 | 430500 | 499 |
| 522 | 20240521 | 121900 | 68113315000 | 431500 | 430500 | 431500 | 430000 | 265 |
| 523 | 20240521 | 121800 | 67999111500 | 430000 | 429500 | 431000 | 429500 | 584 |
| 524 | 20240521 | 121700 | 67748003500 | 430000 | 429500 | 430000 | 429500 | 63 |
| 525 | 20240521 | 121600 | 67720934000 | 429500 | 427500 | 429500 | 427500 | 352 |
| 526 | 20240521 | 121500 | 67570050000 | 427500 | 428000 | 428000 | 427000 | 255 |
| 527 | 20240521 | 121400 | 67461133500 | 428000 | 428500 | 429000 | 428000 | 467 |
| 528 | 20240521 | 121300 | 67260976500 | 428500 | 427500 | 429000 | 426500 | 398 |
| 529 | 20240521 | 121200 | 67090729500 | 427500 | 427500 | 428000 | 425500 | 1115 |
| 530 | 20240521 | 121100 | 66615236000 | 427500 | 428500 | 429000 | 427500 | 448 |
| 531 | 20240521 | 121000 | 66423329000 | 429000 | 429000 | 430000 | 429000 | 433 |
| 532 | 20240521 | 120900 | 66237430000 | 429000 | 430000 | 430500 | 429000 | 518 |
| 533 | 20240521 | 120800 | 66014811000 | 430500 | 431000 | 431000 | 430000 | 167 |
| 534 | 20240521 | 120700 | 65942952500 | 430500 | 431000 | 431000 | 430000 | 158 |
| 535 | 20240521 | 120600 | 65874907000 | 431000 | 428000 | 431000 | 428000 | 560 |
| 536 | 20240521 | 120500 | 65634854000 | 428500 | 429500 | 431000 | 428500 | 652 |
| 537 | 20240521 | 120400 | 65354767500 | 430000 | 430500 | 431500 | 429500 | 676 |
| 538 | 20240521 | 120300 | 65063925500 | 430500 | 431500 | 433000 | 430500 | 1014 |
| 539 | 20240521 | 120200 | 64626462000 | 431500 | 432000 | 432500 | 431500 | 530 |
| 540 | 20240521 | 120100 | 64397546500 | 432000 | 431000 | 432500 | 431000 | 685 |
| 541 | 20240521 | 120000 | 64101559500 | 431500 | 433500 | 434500 | 431500 | 2981 |
| 542 | 20240521 | 115900 | 62811197500 | 434000 | 433000 | 434000 | 432500 | 1098 |
| 543 | 20240521 | 115800 | 62334945500 | 432500 | 433000 | 433500 | 432000 | 586 |
| 544 | 20240521 | 115700 | 62081248500 | 433000 | 433500 | 434000 | 432000 | 1065 |
| 545 | 20240521 | 115600 | 61620012500 | 433500 | 433000 | 433500 | 432500 | 944 |
| 546 | 20240521 | 115500 | 61211272000 | 432500 | 431000 | 432500 | 430000 | 762 |
| 547 | 20240521 | 115400 | 60882565000 | 430500 | 431000 | 432000 | 429500 | 1080 |
| 548 | 20240521 | 115300 | 60417312000 | 431000 | 432000 | 432500 | 431000 | 1253 |
| 549 | 20240521 | 115200 | 59876622000 | 432000 | 432000 | 433500 | 431000 | 2572 |
| 550 | 20240521 | 115100 | 58764709000 | 432000 | 428500 | 432000 | 428500 | 3811 |
| 551 | 20240521 | 115000 | 57124154000 | 428500 | 428000 | 429500 | 427000 | 929 |
| 552 | 20240521 | 114900 | 56726155500 | 427500 | 428500 | 428500 | 427000 | 243 |
| 553 | 20240521 | 114800 | 56622181500 | 428500 | 429000 | 429000 | 426500 | 1356 |
| 554 | 20240521 | 114700 | 56041457500 | 429000 | 427000 | 429000 | 427000 | 1455 |
| 555 | 20240521 | 114600 | 55418428500 | 427000 | 425500 | 427000 | 425500 | 387 |
| 556 | 20240521 | 114500 | 55253313000 | 425500 | 424000 | 426000 | 423500 | 325 |
| 557 | 20240521 | 114400 | 55115273000 | 424000 | 425000 | 425000 | 423500 | 1266 |
| 558 | 20240521 | 114300 | 54578445000 | 424500 | 425500 | 425500 | 424500 | 511 |
| 559 | 20240521 | 114200 | 54361268000 | 425500 | 426000 | 426000 | 425000 | 171 |
| 560 | 20240521 | 114100 | 54288535000 | 425000 | 427000 | 427000 | 425000 | 812 |
| 561 | 20240521 | 114000 | 53942812500 | 427000 | 426500 | 427000 | 425500 | 667 |
| 562 | 20240521 | 113900 | 53658650500 | 427000 | 428500 | 428500 | 426000 | 1255 |
| 563 | 20240521 | 113800 | 53122068000 | 428500 | 425500 | 428500 | 425500 | 1934 |
| 564 | 20240521 | 113700 | 52295394500 | 426000 | 425500 | 427000 | 425500 | 1486 |
| 565 | 20240521 | 113600 | 51662282500 | 425500 | 424500 | 425500 | 424000 | 1430 |
| 566 | 20240521 | 113500 | 51054562000 | 424000 | 425500 | 425500 | 424000 | 1165 |
| 567 | 20240521 | 113400 | 50559189500 | 425500 | 421500 | 425500 | 421000 | 3041 |
| 568 | 20240521 | 113300 | 49271947500 | 421500 | 421500 | 422000 | 421000 | 240 |
| 569 | 20240521 | 113200 | 49170785500 | 421500 | 421000 | 421500 | 420500 | 164 |
| 570 | 20240521 | 113100 | 49101735500 | 420500 | 421000 | 421500 | 420000 | 168 |
| 571 | 20240521 | 113000 | 49031035500 | 421500 | 421500 | 422000 | 421000 | 238 |
| 572 | 20240521 | 112900 | 48930727500 | 421500 | 421000 | 422000 | 420500 | 541 |
| 573 | 20240521 | 112800 | 48702944000 | 421000 | 420500 | 421000 | 419500 | 166 |
| 574 | 20240521 | 112700 | 48633142000 | 420500 | 419000 | 421000 | 419000 | 663 |
| 575 | 20240521 | 112600 | 48354712000 | 419500 | 420500 | 420500 | 418500 | 264 |
| 576 | 20240521 | 112500 | 48244050000 | 419000 | 420500 | 421000 | 419000 | 1059 |
| 577 | 20240521 | 112400 | 47799268500 | 421000 | 420500 | 421000 | 420000 | 309 |
| 578 | 20240521 | 112300 | 47669406500 | 420500 | 422000 | 422000 | 420500 | 466 |
| 579 | 20240521 | 112200 | 47473134000 | 421500 | 422500 | 423000 | 421500 | 1358 |
| 580 | 20240521 | 112100 | 46899618500 | 423000 | 422500 | 423000 | 422000 | 584 |
| 581 | 20240521 | 112000 | 46652895500 | 422500 | 422500 | 423000 | 422000 | 950 |
| 582 | 20240521 | 111900 | 46251353000 | 422500 | 422000 | 423000 | 422000 | 1363 |
| 583 | 20240521 | 111800 | 45675383500 | 422000 | 421500 | 422500 | 421500 | 462 |
| 584 | 20240521 | 111700 | 45480441000 | 422000 | 421000 | 422000 | 421000 | 173 |
| 585 | 20240521 | 111600 | 45407482000 | 421000 | 421000 | 421500 | 421000 | 372 |
| 586 | 20240521 | 111500 | 45250790500 | 421500 | 420500 | 421500 | 420500 | 301 |
| 587 | 20240521 | 111400 | 45124121500 | 420500 | 420500 | 421500 | 420000 | 393 |
| 588 | 20240521 | 111300 | 44958859000 | 420500 | 420500 | 420500 | 420000 | 131 |
| 589 | 20240521 | 111200 | 44903819000 | 420500 | 422000 | 422000 | 420000 | 868 |
| 590 | 20240521 | 111100 | 44537947500 | 422000 | 421500 | 422000 | 421500 | 461 |
| 591 | 20240521 | 111000 | 44343440000 | 421500 | 420000 | 421500 | 420000 | 353 |
| 592 | 20240521 | 110900 | 44195019000 | 420000 | 421000 | 421000 | 420000 | 341 |
| 593 | 20240521 | 110800 | 44051639500 | 421000 | 419500 | 421000 | 419000 | 474 |
| 594 | 20240521 | 110700 | 43852440500 | 419500 | 420500 | 421000 | 418500 | 443 |
| 595 | 20240521 | 110600 | 43666578000 | 420500 | 419500 | 420500 | 418500 | 362 |
| 596 | 20240521 | 110500 | 43514686000 | 420000 | 421500 | 422000 | 419000 | 925 |
| 597 | 20240521 | 110400 | 43125330500 | 422000 | 419000 | 422000 | 418500 | 1812 |
| 598 | 20240521 | 110300 | 42362947000 | 419000 | 418500 | 419000 | 418000 | 533 |
| 599 | 20240521 | 110200 | 42139686000 | 418500 | 417000 | 419000 | 416000 | 374 |
| 600 | 20240521 | 110100 | 41983510500 | 417000 | 416000 | 417500 | 416000 | 401 |
| 601 | 20240521 | 110000 | 41816413500 | 416000 | 419000 | 420000 | 416000 | 962 |
| 602 | 20240521 | 105900 | 41413854500 | 419000 | 419000 | 421000 | 419000 | 2483 |
| 603 | 20240521 | 105800 | 40370801500 | 419000 | 418000 | 419500 | 417500 | 1117 |
| 604 | 20240521 | 105700 | 39903132000 | 418000 | 417500 | 418000 | 417000 | 543 |
| 605 | 20240521 | 105600 | 39676419000 | 417500 | 416000 | 417500 | 415500 | 527 |
| 606 | 20240521 | 105500 | 39456799500 | 416000 | 414500 | 416000 | 414500 | 421 |
| 607 | 20240521 | 105400 | 39281822500 | 414500 | 411500 | 415000 | 411500 | 1052 |
| 608 | 20240521 | 105300 | 38846582500 | 412000 | 411500 | 412000 | 411500 | 140 |
| 609 | 20240521 | 105200 | 38788920000 | 411500 | 411500 | 411500 | 411500 | 63 |
| 610 | 20240521 | 105100 | 38762995500 | 411500 | 411000 | 412000 | 411000 | 48 |
| 611 | 20240521 | 105000 | 38743240500 | 411000 | 411000 | 413000 | 410500 | 319 |
| 612 | 20240521 | 104900 | 38611857500 | 411000 | 410000 | 411500 | 409500 | 323 |
| 613 | 20240521 | 104800 | 38479406000 | 409500 | 410000 | 410000 | 409500 | 161 |
| 614 | 20240521 | 104700 | 38413470500 | 409500 | 409500 | 410000 | 409500 | 195 |
| 615 | 20240521 | 104600 | 38333586000 | 410000 | 410500 | 410500 | 410000 | 252 |
| 616 | 20240521 | 104500 | 38230263500 | 410000 | 410500 | 410500 | 410000 | 125 |
| 617 | 20240521 | 104400 | 38179010500 | 410000 | 410500 | 410500 | 410000 | 112 |
| 618 | 20240521 | 104300 | 38133081500 | 410500 | 411000 | 411000 | 410500 | 299 |
| 619 | 20240521 | 104200 | 38010263000 | 411000 | 410500 | 411000 | 410500 | 112 |
| 620 | 20240521 | 104100 | 37964258000 | 411000 | 411000 | 411500 | 411000 | 76 |
| 621 | 20240521 | 104000 | 37933018500 | 411000 | 412500 | 412500 | 411000 | 177 |
| 622 | 20240521 | 103900 | 37860157000 | 412000 | 411000 | 413000 | 411000 | 384 |
| 623 | 20240521 | 103800 | 37701814500 | 411000 | 411500 | 412000 | 410500 | 157 |
| 624 | 20240521 | 103700 | 37637274000 | 412000 | 410500 | 412500 | 410000 | 468 |
| 625 | 20240521 | 103600 | 37444891000 | 410000 | 409500 | 411000 | 409500 | 406 |
| 626 | 20240521 | 103500 | 37278383500 | 409500 | 408500 | 409500 | 408500 | 320 |
| 627 | 20240521 | 103400 | 37147619500 | 408500 | 409500 | 409500 | 408500 | 172 |
| 628 | 20240521 | 103300 | 37077248000 | 409500 | 409500 | 410000 | 409500 | 209 |
| 629 | 20240521 | 103200 | 36991630000 | 409500 | 410000 | 410000 | 409500 | 132 |
| 630 | 20240521 | 103100 | 36937558000 | 409500 | 409500 | 410000 | 409000 | 284 |
| 631 | 20240521 | 103000 | 36821169500 | 409000 | 408000 | 409000 | 407500 | 360 |
| 632 | 20240521 | 102900 | 36674083000 | 408500 | 407500 | 408500 | 407500 | 410 |
| 633 | 20240521 | 102800 | 36506915500 | 407500 | 408000 | 409000 | 407500 | 450 |
| 634 | 20240521 | 102700 | 36323244000 | 408000 | 408500 | 409000 | 408000 | 449 |
| 635 | 20240521 | 102600 | 36139997000 | 408500 | 409000 | 409000 | 408500 | 219 |
| 636 | 20240521 | 102500 | 36050434000 | 409000 | 409500 | 410000 | 408500 | 427 |
| 637 | 20240521 | 102400 | 35875786500 | 408500 | 408000 | 409500 | 407500 | 2777 |
| 638 | 20240521 | 102300 | 34741585000 | 408000 | 408500 | 409000 | 407500 | 864 |
| 639 | 20240521 | 102200 | 34389083500 | 408500 | 408500 | 409000 | 408000 | 478 |
| 640 | 20240521 | 102100 | 34193847500 | 408500 | 409500 | 409500 | 408500 | 1089 |
| 641 | 20240521 | 102000 | 33748436000 | 410000 | 411000 | 411000 | 409500 | 404 |
| 642 | 20240521 | 101900 | 33582756000 | 411000 | 411500 | 411500 | 410500 | 215 |
| 643 | 20240521 | 101800 | 33494432500 | 411000 | 411000 | 412000 | 410500 | 580 |
| 644 | 20240521 | 101700 | 33255835500 | 411000 | 409500 | 411000 | 409500 | 266 |
| 645 | 20240521 | 101600 | 33146681500 | 409500 | 409000 | 411500 | 408500 | 546 |
| 646 | 20240521 | 101500 | 32922843000 | 409000 | 409000 | 409000 | 408500 | 122 |
| 647 | 20240521 | 101400 | 32873000000 | 408500 | 408000 | 409000 | 408000 | 476 |
| 648 | 20240521 | 101300 | 32678587000 | 408000 | 407500 | 408500 | 407500 | 421 |
| 649 | 20240521 | 101200 | 32506840000 | 407500 | 407500 | 408500 | 407000 | 1012 |
| 650 | 20240521 | 101100 | 32094333500 | 407500 | 408000 | 408500 | 407500 | 347 |
| 651 | 20240521 | 101000 | 31952805500 | 408000 | 408500 | 409000 | 407500 | 527 |
| 652 | 20240521 | 100900 | 31737721500 | 408500 | 409500 | 410000 | 408500 | 748 |
| 653 | 20240521 | 100800 | 31431429500 | 409500 | 408500 | 410500 | 408500 | 613 |
| 654 | 20240521 | 100700 | 31180548500 | 408500 | 408000 | 409000 | 408000 | 147 |
| 655 | 20240521 | 100600 | 31120514500 | 408000 | 408000 | 409000 | 407500 | 716 |
| 656 | 20240521 | 100500 | 30828102000 | 407500 | 408000 | 408500 | 407500 | 660 |
| 657 | 20240521 | 100400 | 30558834000 | 408000 | 408000 | 409500 | 408000 | 330 |
| 658 | 20240521 | 100300 | 30424146000 | 408000 | 409500 | 410000 | 408000 | 1160 |
| 659 | 20240521 | 100200 | 29949997000 | 409500 | 409500 | 410000 | 409000 | 415 |
| 660 | 20240521 | 100100 | 29780131000 | 410000 | 411500 | 412000 | 409500 | 534 |
| 661 | 20240521 | 100000 | 29560706500 | 411500 | 412000 | 413000 | 411000 | 177 |
| 662 | 20240521 | 095900 | 29487837500 | 413000 | 409500 | 413000 | 409500 | 567 |
| 663 | 20240521 | 095800 | 29254695500 | 409500 | 410000 | 411000 | 409500 | 557 |
| 664 | 20240521 | 095700 | 29026376000 | 410000 | 410000 | 411000 | 409000 | 895 |
| 665 | 20240521 | 095600 | 28659705000 | 410000 | 412000 | 412000 | 410000 | 1139 |
| 666 | 20240521 | 095500 | 28191605500 | 413000 | 412500 | 413500 | 412000 | 985 |
| 667 | 20240521 | 095400 | 27785337500 | 412500 | 412500 | 413000 | 412000 | 584 |
| 668 | 20240521 | 095300 | 27544493000 | 412500 | 413000 | 413500 | 412500 | 534 |
| 669 | 20240521 | 095200 | 27323909000 | 413000 | 414000 | 414000 | 413000 | 278 |
| 670 | 20240521 | 095100 | 27208940500 | 414000 | 415000 | 416000 | 413500 | 1375 |
| 671 | 20240521 | 095000 | 26638829500 | 415500 | 419000 | 419000 | 415500 | 1402 |
| 672 | 20240521 | 094900 | 26053895000 | 419000 | 417500 | 419500 | 417000 | 949 |
| 673 | 20240521 | 094800 | 25656652000 | 417500 | 418000 | 418500 | 417000 | 504 |
| 674 | 20240521 | 094700 | 25446079000 | 418000 | 417500 | 418000 | 417000 | 385 |
| 675 | 20240521 | 094600 | 25285304500 | 417000 | 417000 | 418500 | 416500 | 494 |
| 676 | 20240521 | 094500 | 25079213500 | 416500 | 415500 | 417000 | 415000 | 329 |
| 677 | 20240521 | 094400 | 24942401500 | 415500 | 415500 | 415500 | 414000 | 496 |
| 678 | 20240521 | 094300 | 24736631500 | 415500 | 417000 | 417500 | 415000 | 935 |
| 679 | 20240521 | 094200 | 24347159500 | 417000 | 417500 | 419000 | 416500 | 1081 |
| 680 | 20240521 | 094100 | 23895405000 | 417500 | 418000 | 418000 | 417000 | 1109 |
| 681 | 20240521 | 094000 | 23432460500 | 418000 | 412000 | 418000 | 412000 | 939 |
| 682 | 20240521 | 093900 | 23042063500 | 412000 | 411500 | 414000 | 411500 | 904 |
| 683 | 20240521 | 093800 | 22669229000 | 412000 | 411500 | 413000 | 411500 | 245 |
| 684 | 20240521 | 093700 | 22568251000 | 411000 | 410000 | 412000 | 409500 | 754 |
| 685 | 20240521 | 093600 | 22258629500 | 410000 | 409500 | 412000 | 409500 | 648 |
| 686 | 20240521 | 093500 | 21992741000 | 409500 | 411000 | 411500 | 408500 | 1758 |
| 687 | 20240521 | 093400 | 21271910500 | 410500 | 412000 | 412000 | 410500 | 1206 |
| 688 | 20240521 | 093300 | 20776219000 | 411500 | 412000 | 413000 | 411500 | 262 |
| 689 | 20240521 | 093200 | 20668221500 | 412000 | 413000 | 413500 | 412000 | 386 |
| 690 | 20240521 | 093100 | 20509012000 | 413500 | 413500 | 414500 | 411500 | 588 |
| 691 | 20240521 | 093000 | 20266331500 | 413500 | 413000 | 414500 | 412000 | 549 |
| 692 | 20240521 | 092900 | 20039189000 | 413000 | 412000 | 414500 | 411000 | 677 |
| 693 | 20240521 | 092800 | 19760151500 | 412000 | 413000 | 413500 | 412000 | 212 |
| 694 | 20240521 | 092700 | 19672735500 | 413000 | 413000 | 414500 | 411500 | 649 |
| 695 | 20240521 | 092600 | 19405019000 | 413000 | 414000 | 416000 | 412000 | 458 |
| 696 | 20240521 | 092500 | 19215905500 | 414000 | 416500 | 416500 | 414000 | 352 |
| 697 | 20240521 | 092400 | 19069688500 | 415500 | 416000 | 417500 | 414500 | 712 |
| 698 | 20240521 | 092300 | 18773404500 | 415500 | 413000 | 416500 | 413000 | 401 |
| 699 | 20240521 | 092200 | 18606864000 | 413500 | 412500 | 416000 | 412500 | 500 |
| 700 | 20240521 | 092100 | 18399730000 | 412500 | 412000 | 414000 | 412000 | 412 |
| 701 | 20240521 | 092000 | 18229762500 | 412000 | 415500 | 415500 | 412000 | 594 |
| 702 | 20240521 | 091900 | 17983725500 | 415500 | 416500 | 418000 | 415500 | 1138 |
| 703 | 20240521 | 091800 | 17509669000 | 416500 | 415500 | 418000 | 414500 | 1525 |
| 704 | 20240521 | 091700 | 16874264500 | 415500 | 410500 | 415500 | 410000 | 1172 |
| 705 | 20240521 | 091600 | 16390191500 | 410000 | 408000 | 411000 | 407000 | 1618 |
| 706 | 20240521 | 091500 | 15730140500 | 407500 | 411500 | 412000 | 407500 | 2273 |
| 707 | 20240521 | 091400 | 14799692000 | 411500 | 411000 | 414000 | 410500 | 725 |
| 708 | 20240521 | 091300 | 14500770000 | 411000 | 411000 | 412500 | 409500 | 2242 |
| 709 | 20240521 | 091200 | 13580275500 | 411000 | 416000 | 416000 | 411000 | 1349 |
| 710 | 20240521 | 091100 | 13023977500 | 414500 | 415500 | 416000 | 413500 | 1439 |
| 711 | 20240521 | 091000 | 12427402000 | 414500 | 416500 | 417500 | 414000 | 1696 |
| 712 | 20240521 | 090900 | 11722896500 | 416500 | 422500 | 423000 | 416500 | 2238 |
| 713 | 20240521 | 090800 | 10784846000 | 422500 | 418000 | 423000 | 412500 | 3840 |
| 714 | 20240521 | 090700 | 9172798000 | 417000 | 413500 | 419000 | 413500 | 1614 |
| 715 | 20240521 | 090600 | 8499498500 | 414000 | 411500 | 417000 | 411000 | 2136 |
| 716 | 20240521 | 090500 | 7617615000 | 411500 | 414500 | 416000 | 410500 | 1823 |
| 717 | 20240521 | 090400 | 6865309000 | 414000 | 412500 | 418000 | 411000 | 2205 |
| 718 | 20240521 | 090300 | 5950351500 | 413000 | 415000 | 415500 | 410500 | 5435 |
| 719 | 20240521 | 090200 | 3711894500 | 415000 | 419500 | 420000 | 414500 | 1656 |
| 720 | 20240521 | 090100 | 3021998000 | 420000 | 414000 | 421000 | 413000 | 2988 |
| 721 | 20240521 | 090000 | 1774569000 | 414500 | 416000 | 417500 | 414000 | 4117 |