43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 211100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 3 | 20240521 | 211000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 4 | 20240521 | 210900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 5 | 20240521 | 210800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 6 | 20240521 | 210700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 7 | 20240521 | 210600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 8 | 20240521 | 210500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 9 | 20240521 | 210400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 10 | 20240521 | 210300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 11 | 20240521 | 210200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 12 | 20240521 | 210100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 13 | 20240521 | 210000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 14 | 20240521 | 205900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 15 | 20240521 | 205800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 16 | 20240521 | 205700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 17 | 20240521 | 205600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 18 | 20240521 | 205500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 19 | 20240521 | 205400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 20 | 20240521 | 205300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 21 | 20240521 | 205200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 22 | 20240521 | 205100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 23 | 20240521 | 205000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 24 | 20240521 | 204900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 25 | 20240521 | 204800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 26 | 20240521 | 204700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 27 | 20240521 | 204600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 28 | 20240521 | 204500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 29 | 20240521 | 204400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 30 | 20240521 | 204300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 31 | 20240521 | 204200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 32 | 20240521 | 204100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 33 | 20240521 | 204000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 34 | 20240521 | 203900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 35 | 20240521 | 203800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 36 | 20240521 | 203700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 37 | 20240521 | 203600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 38 | 20240521 | 203500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 39 | 20240521 | 203400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 40 | 20240521 | 203300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 41 | 20240521 | 203200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 42 | 20240521 | 203100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 43 | 20240521 | 203000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 44 | 20240521 | 202900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 45 | 20240521 | 202800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 46 | 20240521 | 202700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 47 | 20240521 | 202600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 48 | 20240521 | 202500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 49 | 20240521 | 202400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 50 | 20240521 | 202300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 51 | 20240521 | 202200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 52 | 20240521 | 202100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 53 | 20240521 | 202000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 54 | 20240521 | 201900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 55 | 20240521 | 201800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 56 | 20240521 | 201700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 57 | 20240521 | 201600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 58 | 20240521 | 201500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 59 | 20240521 | 201400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 60 | 20240521 | 201300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 61 | 20240521 | 201200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 62 | 20240521 | 201100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 63 | 20240521 | 201000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 64 | 20240521 | 200900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 65 | 20240521 | 200800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 66 | 20240521 | 200700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 67 | 20240521 | 200600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 68 | 20240521 | 200500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 69 | 20240521 | 200400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 70 | 20240521 | 200300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 71 | 20240521 | 200200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 72 | 20240521 | 200100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 73 | 20240521 | 200000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 74 | 20240521 | 195900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 75 | 20240521 | 195800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 76 | 20240521 | 195700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 77 | 20240521 | 195600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 78 | 20240521 | 195500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 79 | 20240521 | 195400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 80 | 20240521 | 195300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 81 | 20240521 | 195200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 82 | 20240521 | 195100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 83 | 20240521 | 195000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 84 | 20240521 | 194900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 85 | 20240521 | 194800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 86 | 20240521 | 194700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 87 | 20240521 | 194600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 88 | 20240521 | 194500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 89 | 20240521 | 194400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 90 | 20240521 | 194300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 91 | 20240521 | 194200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 92 | 20240521 | 194100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 93 | 20240521 | 194000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 94 | 20240521 | 193900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 95 | 20240521 | 193800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 96 | 20240521 | 193700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 97 | 20240521 | 193600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 98 | 20240521 | 193500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 99 | 20240521 | 193400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 100 | 20240521 | 193300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 101 | 20240521 | 193200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 102 | 20240521 | 193100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 103 | 20240521 | 193000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 104 | 20240521 | 192900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 105 | 20240521 | 192800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 106 | 20240521 | 192700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 107 | 20240521 | 192600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 108 | 20240521 | 192500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 109 | 20240521 | 192400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 110 | 20240521 | 192300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 111 | 20240521 | 192200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 112 | 20240521 | 192100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 113 | 20240521 | 192000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 114 | 20240521 | 191900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 115 | 20240521 | 191800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 116 | 20240521 | 191700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 117 | 20240521 | 191600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 118 | 20240521 | 191500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 119 | 20240521 | 191400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 120 | 20240521 | 191300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 121 | 20240521 | 191200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 122 | 20240521 | 191100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 123 | 20240521 | 191000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 124 | 20240521 | 190900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 125 | 20240521 | 190800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 126 | 20240521 | 190700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 127 | 20240521 | 190600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 128 | 20240521 | 190500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 129 | 20240521 | 190400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 130 | 20240521 | 190300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 131 | 20240521 | 190200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 132 | 20240521 | 190100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 133 | 20240521 | 190000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 134 | 20240521 | 185900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 135 | 20240521 | 185800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 136 | 20240521 | 185700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 137 | 20240521 | 185600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 138 | 20240521 | 185500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 139 | 20240521 | 185400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 140 | 20240521 | 185300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 141 | 20240521 | 185200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 142 | 20240521 | 185100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 143 | 20240521 | 185000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 144 | 20240521 | 184900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 145 | 20240521 | 184800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 146 | 20240521 | 184700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 147 | 20240521 | 184600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 148 | 20240521 | 184500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 149 | 20240521 | 184400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 150 | 20240521 | 184300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 151 | 20240521 | 184200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 152 | 20240521 | 184100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 153 | 20240521 | 184000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 154 | 20240521 | 183900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 155 | 20240521 | 183800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 156 | 20240521 | 183700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 157 | 20240521 | 183600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 158 | 20240521 | 183500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 159 | 20240521 | 183400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 160 | 20240521 | 183300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 161 | 20240521 | 183200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 162 | 20240521 | 183100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 163 | 20240521 | 183000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 164 | 20240521 | 182900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 165 | 20240521 | 182800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 166 | 20240521 | 182700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 167 | 20240521 | 182600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 168 | 20240521 | 182500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 169 | 20240521 | 182400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 170 | 20240521 | 182300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 171 | 20240521 | 182200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 172 | 20240521 | 182100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 173 | 20240521 | 182000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 174 | 20240521 | 181900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 175 | 20240521 | 181800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 176 | 20240521 | 181700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 177 | 20240521 | 181600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 178 | 20240521 | 181500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 179 | 20240521 | 181400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 180 | 20240521 | 181300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 181 | 20240521 | 181200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 182 | 20240521 | 181100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 183 | 20240521 | 181000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 184 | 20240521 | 180900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 185 | 20240521 | 180800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 186 | 20240521 | 180700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 187 | 20240521 | 180600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 188 | 20240521 | 180500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 189 | 20240521 | 180400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 190 | 20240521 | 180300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 191 | 20240521 | 180200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 192 | 20240521 | 180100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 193 | 20240521 | 180000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 194 | 20240521 | 175900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 195 | 20240521 | 175800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 196 | 20240521 | 175700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 197 | 20240521 | 175600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 198 | 20240521 | 175500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 199 | 20240521 | 175400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 200 | 20240521 | 175300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 201 | 20240521 | 175200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 202 | 20240521 | 175100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 203 | 20240521 | 175000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 204 | 20240521 | 174900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 205 | 20240521 | 174800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 206 | 20240521 | 174700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 207 | 20240521 | 174600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 208 | 20240521 | 174500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 209 | 20240521 | 174400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 210 | 20240521 | 174300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 211 | 20240521 | 174200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 212 | 20240521 | 174100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 213 | 20240521 | 174000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 214 | 20240521 | 173900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 215 | 20240521 | 173800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 216 | 20240521 | 173700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 217 | 20240521 | 173600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 218 | 20240521 | 173500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 219 | 20240521 | 173400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 220 | 20240521 | 173300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 221 | 20240521 | 173200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 222 | 20240521 | 173100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 223 | 20240521 | 173000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 224 | 20240521 | 172900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 225 | 20240521 | 172800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 226 | 20240521 | 172700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 227 | 20240521 | 172600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 228 | 20240521 | 172500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 229 | 20240521 | 172400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 230 | 20240521 | 172300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 231 | 20240521 | 172200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 232 | 20240521 | 172100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 233 | 20240521 | 172000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 234 | 20240521 | 171900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 235 | 20240521 | 171800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 236 | 20240521 | 171700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 237 | 20240521 | 171600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 238 | 20240521 | 171500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 239 | 20240521 | 171400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 240 | 20240521 | 171300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 241 | 20240521 | 171200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 242 | 20240521 | 171100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 243 | 20240521 | 171000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 244 | 20240521 | 170900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 245 | 20240521 | 170800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 246 | 20240521 | 170700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 247 | 20240521 | 170600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 248 | 20240521 | 170500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 249 | 20240521 | 170400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 250 | 20240521 | 170300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 251 | 20240521 | 170200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 252 | 20240521 | 170100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 253 | 20240521 | 170000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 254 | 20240521 | 165900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 255 | 20240521 | 165800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 256 | 20240521 | 165700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 257 | 20240521 | 165600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 258 | 20240521 | 165500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 259 | 20240521 | 165400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 260 | 20240521 | 165300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 261 | 20240521 | 165200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 262 | 20240521 | 165100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 263 | 20240521 | 165000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 264 | 20240521 | 164900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 265 | 20240521 | 164800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 266 | 20240521 | 164700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 267 | 20240521 | 164600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 268 | 20240521 | 164500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 269 | 20240521 | 164400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 270 | 20240521 | 164300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 271 | 20240521 | 164200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 272 | 20240521 | 164100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 273 | 20240521 | 164000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 274 | 20240521 | 163900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 275 | 20240521 | 163800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 276 | 20240521 | 163700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 277 | 20240521 | 163600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 278 | 20240521 | 163500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 279 | 20240521 | 163400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 280 | 20240521 | 163300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 281 | 20240521 | 163200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 282 | 20240521 | 163100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 283 | 20240521 | 163000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 284 | 20240521 | 162900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 285 | 20240521 | 162800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 286 | 20240521 | 162700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 287 | 20240521 | 162600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 288 | 20240521 | 162500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 289 | 20240521 | 162400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 290 | 20240521 | 162300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 291 | 20240521 | 162200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 292 | 20240521 | 162100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 293 | 20240521 | 162000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 294 | 20240521 | 161900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 295 | 20240521 | 161800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 296 | 20240521 | 161700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 297 | 20240521 | 161600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 298 | 20240521 | 161500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 299 | 20240521 | 161400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 300 | 20240521 | 161300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 301 | 20240521 | 161200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 302 | 20240521 | 161100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 303 | 20240521 | 161000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 304 | 20240521 | 160900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 305 | 20240521 | 160800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 306 | 20240521 | 160700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 307 | 20240521 | 160600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 308 | 20240521 | 160500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 309 | 20240521 | 160400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 310 | 20240521 | 160300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 311 | 20240521 | 160200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 312 | 20240521 | 160100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 313 | 20240521 | 160000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 314 | 20240521 | 155900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 315 | 20240521 | 155800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 316 | 20240521 | 155700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 317 | 20240521 | 155600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 318 | 20240521 | 155500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 319 | 20240521 | 155400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 320 | 20240521 | 155300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 321 | 20240521 | 155200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 322 | 20240521 | 155100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 323 | 20240521 | 155000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 324 | 20240521 | 154900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 325 | 20240521 | 154800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 326 | 20240521 | 154700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 327 | 20240521 | 154600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 328 | 20240521 | 154500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 329 | 20240521 | 154400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 330 | 20240521 | 154300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 331 | 20240521 | 154200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 332 | 20240521 | 154100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 333 | 20240521 | 154000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 334 | 20240521 | 153900 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 335 | 20240521 | 153800 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 336 | 20240521 | 153700 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 337 | 20240521 | 153600 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 338 | 20240521 | 153500 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 339 | 20240521 | 153400 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 340 | 20240521 | 153300 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 341 | 20240521 | 153200 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 342 | 20240521 | 153100 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 343 | 20240521 | 153000 | 270670238500 | 317500 | 317500 | 317500 | 317500 | 6454 |
| 344 | 20240521 | 152900 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 345 | 20240521 | 152800 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 346 | 20240521 | 152700 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 347 | 20240521 | 152600 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 348 | 20240521 | 152500 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 349 | 20240521 | 152400 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 350 | 20240521 | 152300 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 351 | 20240521 | 152200 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 352 | 20240521 | 152100 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 353 | 20240521 | 152000 | 268621093500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 354 | 20240521 | 151900 | 268621093500 | 317500 | 317000 | 317500 | 316000 | 2106 |
| 355 | 20240521 | 151800 | 267953688500 | 317000 | 315000 | 317000 | 314500 | 2625 |
| 356 | 20240521 | 151700 | 267124827000 | 315000 | 315500 | 316000 | 315000 | 2084 |
| 357 | 20240521 | 151600 | 266467788500 | 315500 | 316500 | 316500 | 315000 | 1084 |
| 358 | 20240521 | 151500 | 266125616500 | 316000 | 315000 | 317500 | 314500 | 3798 |
| 359 | 20240521 | 151400 | 264926896000 | 315000 | 315000 | 315500 | 314000 | 3318 |
| 360 | 20240521 | 151300 | 263883388000 | 315000 | 317000 | 317000 | 315000 | 2149 |
| 361 | 20240521 | 151200 | 263204306500 | 316500 | 315500 | 317000 | 315500 | 1449 |
| 362 | 20240521 | 151100 | 262746346000 | 316000 | 316500 | 316500 | 315500 | 932 |
| 363 | 20240521 | 151000 | 262451760500 | 316500 | 318000 | 318000 | 316000 | 1001 |
| 364 | 20240521 | 150900 | 262134426500 | 317500 | 315500 | 318000 | 315500 | 1459 |
| 365 | 20240521 | 150800 | 261672079000 | 315500 | 315000 | 316000 | 315000 | 1375 |
| 366 | 20240521 | 150700 | 261238497000 | 315500 | 316000 | 316500 | 314000 | 9617 |
| 367 | 20240521 | 150600 | 258207339000 | 316000 | 317500 | 317500 | 316000 | 1887 |
| 368 | 20240521 | 150500 | 257610061000 | 317000 | 318000 | 318000 | 316500 | 2809 |
| 369 | 20240521 | 150400 | 256718934500 | 318000 | 318500 | 319000 | 318000 | 1831 |
| 370 | 20240521 | 150300 | 256136146000 | 318500 | 319500 | 319500 | 318500 | 426 |
| 371 | 20240521 | 150200 | 256000259500 | 319500 | 320500 | 321000 | 319000 | 1902 |
| 372 | 20240521 | 150100 | 255392024500 | 320500 | 321000 | 321500 | 320500 | 1443 |
| 373 | 20240521 | 150000 | 254928691500 | 321000 | 320000 | 321000 | 320000 | 520 |
| 374 | 20240521 | 145900 | 254762059500 | 320500 | 320000 | 320500 | 319500 | 789 |
| 375 | 20240521 | 145800 | 254509638500 | 320000 | 318500 | 320000 | 317500 | 3135 |
| 376 | 20240521 | 145700 | 253508708500 | 318000 | 319500 | 320000 | 317500 | 1941 |
| 377 | 20240521 | 145600 | 252890662500 | 320000 | 321000 | 321500 | 317500 | 5268 |
| 378 | 20240521 | 145500 | 251210599500 | 321000 | 320500 | 321500 | 320000 | 2658 |
| 379 | 20240521 | 145400 | 250358713000 | 320000 | 321500 | 321500 | 320000 | 5286 |
| 380 | 20240521 | 145300 | 248664758500 | 321500 | 322000 | 322000 | 321500 | 768 |
| 381 | 20240521 | 145200 | 248417637500 | 322000 | 323500 | 323500 | 322000 | 438 |
| 382 | 20240521 | 145100 | 248276307000 | 323500 | 323500 | 323500 | 323000 | 591 |
| 383 | 20240521 | 145000 | 248085389500 | 323000 | 323500 | 324000 | 323000 | 850 |
| 384 | 20240521 | 144900 | 247810641500 | 323500 | 323500 | 324000 | 323000 | 403 |
| 385 | 20240521 | 144800 | 247680271000 | 323000 | 323500 | 324000 | 323000 | 261 |
| 386 | 20240521 | 144700 | 247595829500 | 323500 | 323500 | 324000 | 323500 | 586 |
| 387 | 20240521 | 144600 | 247406247500 | 323500 | 324000 | 324000 | 323500 | 255 |
| 388 | 20240521 | 144500 | 247323743500 | 324000 | 324000 | 324500 | 323500 | 207 |
| 389 | 20240521 | 144400 | 247256709000 | 323500 | 324000 | 324000 | 323500 | 388 |
| 390 | 20240521 | 144300 | 247131006500 | 324000 | 324000 | 324000 | 323500 | 210 |
| 391 | 20240521 | 144200 | 247062993500 | 324000 | 323500 | 324000 | 323000 | 488 |
| 392 | 20240521 | 144100 | 246904957500 | 323500 | 323500 | 324000 | 323000 | 557 |
| 393 | 20240521 | 144000 | 246724801000 | 324000 | 321500 | 324000 | 321500 | 1104 |
| 394 | 20240521 | 143900 | 246369097000 | 321500 | 322000 | 322000 | 321000 | 534 |
| 395 | 20240521 | 143800 | 246197403500 | 322000 | 322500 | 322500 | 321500 | 2631 |
| 396 | 20240521 | 143700 | 245350733500 | 322000 | 322500 | 323000 | 322000 | 1589 |
| 397 | 20240521 | 143600 | 244838392000 | 323000 | 324000 | 324000 | 322500 | 1314 |
| 398 | 20240521 | 143500 | 244413712000 | 324000 | 325000 | 325000 | 323500 | 1082 |
| 399 | 20240521 | 143400 | 244063206000 | 324500 | 324500 | 325000 | 324500 | 529 |
| 400 | 20240521 | 143300 | 243891504500 | 324500 | 325000 | 325000 | 324500 | 233 |
| 401 | 20240521 | 143200 | 243815824000 | 325000 | 324500 | 325000 | 324500 | 137 |
| 402 | 20240521 | 143100 | 243771331000 | 324500 | 324500 | 324500 | 324000 | 298 |
| 403 | 20240521 | 143000 | 243674637000 | 324000 | 323500 | 325000 | 323500 | 913 |
| 404 | 20240521 | 142900 | 243378428500 | 324000 | 323500 | 324500 | 323500 | 346 |
| 405 | 20240521 | 142800 | 243266294500 | 324000 | 323000 | 324000 | 323000 | 1617 |
| 406 | 20240521 | 142700 | 242743600500 | 323000 | 323000 | 323500 | 323000 | 611 |
| 407 | 20240521 | 142600 | 242546225500 | 323500 | 323500 | 323500 | 323000 | 631 |
| 408 | 20240521 | 142500 | 242342123000 | 323500 | 323500 | 324000 | 323500 | 336 |
| 409 | 20240521 | 142400 | 242233423000 | 323500 | 323500 | 324000 | 323000 | 504 |
| 410 | 20240521 | 142300 | 242070458000 | 323500 | 324000 | 324000 | 323500 | 649 |
| 411 | 20240521 | 142200 | 241860424500 | 324000 | 324000 | 324500 | 323500 | 520 |
| 412 | 20240521 | 142100 | 241692001000 | 324000 | 325500 | 326000 | 323500 | 1568 |
| 413 | 20240521 | 142000 | 241182637500 | 325500 | 325500 | 325500 | 325000 | 414 |
| 414 | 20240521 | 141900 | 241048041500 | 324500 | 324000 | 325000 | 323500 | 804 |
| 415 | 20240521 | 141800 | 240787380000 | 323500 | 324500 | 324500 | 323500 | 510 |
| 416 | 20240521 | 141700 | 240622143500 | 324500 | 324500 | 325000 | 324000 | 186 |
| 417 | 20240521 | 141600 | 240561765000 | 324500 | 325000 | 325500 | 324000 | 699 |
| 418 | 20240521 | 141500 | 240334849000 | 325000 | 322500 | 325500 | 322500 | 2607 |
| 419 | 20240521 | 141400 | 239490562000 | 323000 | 324000 | 324000 | 322500 | 1333 |
| 420 | 20240521 | 141300 | 239059837000 | 324000 | 324000 | 324000 | 323500 | 1244 |
| 421 | 20240521 | 141200 | 238656994500 | 324000 | 323000 | 324000 | 323000 | 858 |
| 422 | 20240521 | 141100 | 238379481500 | 323000 | 324500 | 325000 | 323000 | 4805 |
| 423 | 20240521 | 141000 | 236825001000 | 324500 | 326000 | 326500 | 324500 | 4944 |
| 424 | 20240521 | 140900 | 235216565000 | 326000 | 326500 | 326500 | 326000 | 244 |
| 425 | 20240521 | 140800 | 235136953000 | 326500 | 326500 | 327000 | 326000 | 474 |
| 426 | 20240521 | 140700 | 234982237000 | 326500 | 325500 | 328000 | 325500 | 3376 |
| 427 | 20240521 | 140600 | 233879354500 | 326000 | 326000 | 326000 | 325500 | 1577 |
| 428 | 20240521 | 140500 | 233365901000 | 326000 | 327500 | 327500 | 326000 | 3750 |
| 429 | 20240521 | 140400 | 232141026000 | 327000 | 328000 | 328500 | 327000 | 4666 |
| 430 | 20240521 | 140300 | 230611675000 | 328000 | 329000 | 329000 | 328000 | 1275 |
| 431 | 20240521 | 140200 | 230192922000 | 329000 | 329500 | 329500 | 328500 | 1434 |
| 432 | 20240521 | 140100 | 229721314000 | 329500 | 329500 | 330000 | 329500 | 1224 |
| 433 | 20240521 | 140000 | 229317993000 | 330000 | 329500 | 330000 | 329500 | 292 |
| 434 | 20240521 | 135900 | 229221689000 | 329500 | 329500 | 330000 | 329500 | 298 |
| 435 | 20240521 | 135800 | 229123489000 | 329500 | 329500 | 330000 | 329500 | 396 |
| 436 | 20240521 | 135700 | 228992957000 | 330000 | 330000 | 330500 | 329500 | 409 |
| 437 | 20240521 | 135600 | 228858025500 | 330000 | 330000 | 331000 | 330000 | 728 |
| 438 | 20240521 | 135500 | 228617727000 | 330000 | 330500 | 331000 | 329500 | 900 |
| 439 | 20240521 | 135400 | 228320498000 | 330500 | 331500 | 332000 | 330500 | 584 |
| 440 | 20240521 | 135300 | 228127133000 | 332000 | 330500 | 333500 | 329500 | 3202 |
| 441 | 20240521 | 135200 | 227066512500 | 330500 | 332000 | 332500 | 330500 | 1227 |
| 442 | 20240521 | 135100 | 226659646000 | 332000 | 332500 | 333000 | 332000 | 1270 |
| 443 | 20240521 | 135000 | 226237357000 | 332500 | 332500 | 333000 | 332500 | 128 |
| 444 | 20240521 | 134900 | 226194792000 | 333000 | 332500 | 333000 | 332500 | 414 |
| 445 | 20240521 | 134800 | 226057106000 | 333000 | 333000 | 333000 | 332500 | 713 |
| 446 | 20240521 | 134700 | 225820017000 | 333000 | 333000 | 333000 | 332500 | 58 |
| 447 | 20240521 | 134600 | 225800718500 | 332500 | 332500 | 333000 | 332500 | 103 |
| 448 | 20240521 | 134500 | 225766447000 | 333000 | 332500 | 333000 | 332500 | 359 |
| 449 | 20240521 | 134400 | 225647061000 | 332500 | 332500 | 333000 | 332000 | 1834 |
| 450 | 20240521 | 134300 | 225036997500 | 332500 | 332500 | 333000 | 332000 | 539 |
| 451 | 20240521 | 134200 | 224857770000 | 332500 | 332500 | 333000 | 332500 | 173 |
| 452 | 20240521 | 134100 | 224800241500 | 332500 | 333000 | 333000 | 332500 | 677 |
| 453 | 20240521 | 134000 | 224575085500 | 333000 | 333500 | 333500 | 332500 | 294 |
| 454 | 20240521 | 133900 | 224477162500 | 333500 | 333500 | 333500 | 332500 | 575 |
| 455 | 20240521 | 133800 | 224285731500 | 333000 | 334000 | 334000 | 332500 | 1261 |
| 456 | 20240521 | 133700 | 223865525000 | 333500 | 334000 | 334500 | 333000 | 670 |
| 457 | 20240521 | 133600 | 223642061500 | 334500 | 335500 | 336000 | 333500 | 1491 |
| 458 | 20240521 | 133500 | 223143296500 | 335500 | 336500 | 336500 | 334000 | 2715 |
| 459 | 20240521 | 133400 | 222234660500 | 336000 | 335000 | 336500 | 334000 | 2704 |
| 460 | 20240521 | 133300 | 221327432500 | 336000 | 335000 | 336500 | 334000 | 3400 |
| 461 | 20240521 | 133200 | 220186505000 | 335000 | 336000 | 336000 | 334500 | 1307 |
| 462 | 20240521 | 133100 | 219748735000 | 335500 | 333000 | 336000 | 333000 | 8576 |
| 463 | 20240521 | 133000 | 216876849500 | 333500 | 333000 | 333500 | 333000 | 388 |
| 464 | 20240521 | 132900 | 216747494000 | 333000 | 333500 | 333500 | 333000 | 697 |
| 465 | 20240521 | 132800 | 216515135000 | 333500 | 334000 | 334000 | 333500 | 375 |
| 466 | 20240521 | 132700 | 216389902000 | 334000 | 333500 | 334000 | 333500 | 400 |
| 467 | 20240521 | 132600 | 216256347500 | 333500 | 332500 | 334000 | 332500 | 3323 |
| 468 | 20240521 | 132500 | 215148618000 | 333000 | 332500 | 333000 | 332500 | 1760 |
| 469 | 20240521 | 132400 | 214562608000 | 332500 | 332000 | 333000 | 332000 | 1069 |
| 470 | 20240521 | 132300 | 214207043500 | 332000 | 332000 | 332500 | 332000 | 717 |
| 471 | 20240521 | 132200 | 213968964500 | 332000 | 332500 | 333000 | 332000 | 909 |
| 472 | 20240521 | 132100 | 213666858500 | 332500 | 333000 | 333000 | 332500 | 287 |
| 473 | 20240521 | 132000 | 213571367000 | 333000 | 332500 | 333000 | 332500 | 1105 |
| 474 | 20240521 | 131900 | 213203411500 | 332500 | 332500 | 333000 | 332500 | 217 |
| 475 | 20240521 | 131800 | 213131233500 | 332500 | 332500 | 333000 | 332000 | 1692 |
| 476 | 20240521 | 131700 | 212568313000 | 332000 | 332000 | 332500 | 331500 | 1397 |
| 477 | 20240521 | 131600 | 212104505000 | 331500 | 331000 | 332000 | 331000 | 1066 |
| 478 | 20240521 | 131500 | 211751049000 | 331000 | 331000 | 331500 | 331000 | 159 |
| 479 | 20240521 | 131400 | 211698380500 | 331000 | 331000 | 331500 | 331000 | 364 |
| 480 | 20240521 | 131300 | 211577892500 | 331000 | 331500 | 331500 | 331000 | 29 |
| 481 | 20240521 | 131200 | 211568290500 | 331500 | 330500 | 331500 | 330500 | 555 |
| 482 | 20240521 | 131100 | 211384580500 | 330500 | 330000 | 331000 | 330000 | 482 |
| 483 | 20240521 | 131000 | 211225347500 | 330500 | 330000 | 330500 | 329500 | 116 |
| 484 | 20240521 | 130900 | 211187062000 | 330000 | 329500 | 330500 | 329000 | 1323 |
| 485 | 20240521 | 130800 | 210750618500 | 329500 | 329500 | 329500 | 329500 | 489 |
| 486 | 20240521 | 130700 | 210589493000 | 330000 | 329500 | 330000 | 329500 | 150 |
| 487 | 20240521 | 130600 | 210540061000 | 329500 | 330000 | 330000 | 329500 | 291 |
| 488 | 20240521 | 130500 | 210444113000 | 330000 | 329500 | 330500 | 329500 | 287 |
| 489 | 20240521 | 130400 | 210349423000 | 329500 | 330000 | 330500 | 329000 | 1489 |
| 490 | 20240521 | 130300 | 209858493500 | 330000 | 330000 | 330500 | 330000 | 189 |
| 491 | 20240521 | 130200 | 209796108000 | 330000 | 330000 | 330500 | 330000 | 309 |
| 492 | 20240521 | 130100 | 209694125000 | 330500 | 331000 | 331000 | 330500 | 639 |
| 493 | 20240521 | 130000 | 209482929000 | 331000 | 330500 | 331000 | 330500 | 547 |
| 494 | 20240521 | 125900 | 209302125500 | 331000 | 331500 | 331500 | 331000 | 697 |
| 495 | 20240521 | 125800 | 209071405000 | 331000 | 331000 | 331500 | 331000 | 271 |
| 496 | 20240521 | 125700 | 208981650000 | 331000 | 331500 | 331500 | 331000 | 178 |
| 497 | 20240521 | 125600 | 208922696000 | 331000 | 331000 | 331500 | 331000 | 158 |
| 498 | 20240521 | 125500 | 208870347500 | 331000 | 332000 | 332000 | 331000 | 586 |
| 499 | 20240521 | 125400 | 208676076000 | 331500 | 331500 | 332000 | 331000 | 540 |
| 500 | 20240521 | 125300 | 208497060500 | 331500 | 331000 | 331500 | 331000 | 123 |
| 501 | 20240521 | 125200 | 208456339000 | 331000 | 331500 | 331500 | 331000 | 328 |
| 502 | 20240521 | 125100 | 208347709000 | 331500 | 332500 | 332500 | 331500 | 386 |
| 503 | 20240521 | 125000 | 208219685500 | 332000 | 332500 | 332500 | 332000 | 358 |
| 504 | 20240521 | 124900 | 208100793500 | 332500 | 332500 | 333000 | 332000 | 237 |
| 505 | 20240521 | 124800 | 208021997000 | 332500 | 331500 | 332500 | 331000 | 403 |
| 506 | 20240521 | 124700 | 207888260000 | 331500 | 332500 | 332500 | 331500 | 277 |
| 507 | 20240521 | 124600 | 207796255000 | 332500 | 332500 | 333000 | 332500 | 362 |
| 508 | 20240521 | 124500 | 207675828000 | 332500 | 332500 | 333000 | 332500 | 447 |
| 509 | 20240521 | 124400 | 207527014500 | 332500 | 333000 | 333000 | 332500 | 247 |
| 510 | 20240521 | 124300 | 207444766000 | 333000 | 332000 | 333000 | 331500 | 1468 |
| 511 | 20240521 | 124200 | 206957161500 | 332000 | 332500 | 332500 | 332000 | 499 |
| 512 | 20240521 | 124100 | 206791445000 | 332500 | 333000 | 333000 | 332000 | 286 |
| 513 | 20240521 | 124000 | 206696366000 | 332500 | 333500 | 333500 | 332500 | 615 |
| 514 | 20240521 | 123900 | 206491566500 | 333500 | 332500 | 333500 | 332500 | 1403 |
| 515 | 20240521 | 123800 | 206024300500 | 332500 | 332500 | 333000 | 332000 | 1016 |
| 516 | 20240521 | 123700 | 205686435500 | 332000 | 331000 | 332500 | 331000 | 1765 |
| 517 | 20240521 | 123600 | 205100552000 | 331000 | 331500 | 331500 | 330500 | 398 |
| 518 | 20240521 | 123500 | 204968802500 | 331500 | 331000 | 331500 | 331000 | 171 |
| 519 | 20240521 | 123400 | 204912182000 | 331500 | 332000 | 332000 | 331000 | 700 |
| 520 | 20240521 | 123300 | 204680134000 | 331500 | 332000 | 332000 | 331500 | 132 |
| 521 | 20240521 | 123200 | 204636331500 | 332000 | 332000 | 332000 | 331500 | 289 |
| 522 | 20240521 | 123100 | 204540431500 | 332000 | 331500 | 332000 | 331000 | 488 |
| 523 | 20240521 | 123000 | 204378627000 | 331500 | 331000 | 332000 | 331000 | 843 |
| 524 | 20240521 | 122900 | 204099211500 | 331000 | 331500 | 331500 | 331000 | 262 |
| 525 | 20240521 | 122800 | 204012437000 | 331000 | 331000 | 331500 | 331000 | 848 |
| 526 | 20240521 | 122700 | 203731687500 | 331000 | 330000 | 331000 | 330000 | 475 |
| 527 | 20240521 | 122600 | 203574654500 | 330000 | 330000 | 331000 | 330000 | 430 |
| 528 | 20240521 | 122500 | 203432563000 | 330000 | 330500 | 330500 | 330000 | 173 |
| 529 | 20240521 | 122400 | 203375442500 | 330500 | 330000 | 330500 | 330000 | 144 |
| 530 | 20240521 | 122300 | 203327857000 | 330000 | 330500 | 330500 | 330000 | 58 |
| 531 | 20240521 | 122200 | 203308702000 | 330000 | 330500 | 330500 | 330000 | 208 |
| 532 | 20240521 | 122100 | 203240042500 | 330000 | 330000 | 330500 | 330000 | 479 |
| 533 | 20240521 | 122000 | 203081881000 | 330500 | 330000 | 330500 | 330000 | 153 |
| 534 | 20240521 | 121900 | 203031328500 | 330000 | 330500 | 330500 | 330000 | 222 |
| 535 | 20240521 | 121800 | 202958032000 | 330000 | 330500 | 330500 | 330000 | 394 |
| 536 | 20240521 | 121700 | 202827940500 | 330500 | 331000 | 331000 | 330000 | 797 |
| 537 | 20240521 | 121600 | 202564626500 | 331000 | 331500 | 331500 | 330500 | 890 |
| 538 | 20240521 | 121500 | 202269991500 | 331500 | 331500 | 332000 | 331000 | 639 |
| 539 | 20240521 | 121400 | 202058176000 | 332000 | 331000 | 332000 | 331000 | 1455 |
| 540 | 20240521 | 121300 | 201575681000 | 331500 | 331500 | 331500 | 331000 | 581 |
| 541 | 20240521 | 121200 | 201383111500 | 331500 | 329500 | 331500 | 329500 | 3123 |
| 542 | 20240521 | 121100 | 200351414000 | 329500 | 329500 | 330000 | 329500 | 228 |
| 543 | 20240521 | 121000 | 200276233500 | 329500 | 329500 | 330000 | 329500 | 153 |
| 544 | 20240521 | 120900 | 200225793000 | 329500 | 329500 | 330000 | 329500 | 170 |
| 545 | 20240521 | 120800 | 200169751500 | 329500 | 329500 | 330000 | 329500 | 971 |
| 546 | 20240521 | 120700 | 199849792500 | 329000 | 329000 | 329500 | 329000 | 384 |
| 547 | 20240521 | 120600 | 199723446500 | 329000 | 329500 | 329500 | 329000 | 335 |
| 548 | 20240521 | 120500 | 199613142000 | 329000 | 329500 | 329500 | 329000 | 424 |
| 549 | 20240521 | 120400 | 199473588000 | 329500 | 329000 | 329500 | 329000 | 244 |
| 550 | 20240521 | 120300 | 199393212500 | 329000 | 329000 | 329500 | 329000 | 160 |
| 551 | 20240521 | 120200 | 199340520000 | 328500 | 329000 | 329500 | 328500 | 429 |
| 552 | 20240521 | 120100 | 199199414500 | 329000 | 328000 | 329000 | 328000 | 230 |
| 553 | 20240521 | 120000 | 199123880000 | 328500 | 328000 | 328500 | 327500 | 721 |
| 554 | 20240521 | 115900 | 198887387000 | 328000 | 328500 | 328500 | 327500 | 338 |
| 555 | 20240521 | 115800 | 198776513000 | 328500 | 328500 | 328500 | 328000 | 116 |
| 556 | 20240521 | 115700 | 198738435000 | 328500 | 327500 | 328500 | 327500 | 250 |
| 557 | 20240521 | 115600 | 198656451000 | 327500 | 328500 | 329000 | 327500 | 794 |
| 558 | 20240521 | 115500 | 198395871000 | 329000 | 330000 | 330000 | 328500 | 538 |
| 559 | 20240521 | 115400 | 198218840500 | 330000 | 329500 | 330000 | 329500 | 632 |
| 560 | 20240521 | 115300 | 198010574000 | 329500 | 329000 | 329500 | 329000 | 610 |
| 561 | 20240521 | 115200 | 197809873500 | 329000 | 329000 | 329500 | 329000 | 66 |
| 562 | 20240521 | 115100 | 197788148500 | 329000 | 329000 | 329500 | 329000 | 147 |
| 563 | 20240521 | 115000 | 197739762000 | 329500 | 329000 | 329500 | 329000 | 80 |
| 564 | 20240521 | 114900 | 197713440000 | 329000 | 329500 | 329500 | 329000 | 269 |
| 565 | 20240521 | 114800 | 197624934500 | 329000 | 329500 | 329500 | 329000 | 798 |
| 566 | 20240521 | 114700 | 197362072500 | 329500 | 330000 | 330500 | 329500 | 1148 |
| 567 | 20240521 | 114600 | 196983239500 | 330000 | 329500 | 330000 | 329500 | 600 |
| 568 | 20240521 | 114500 | 196785247000 | 329500 | 329500 | 330000 | 329000 | 1051 |
| 569 | 20240521 | 114400 | 196438831000 | 329500 | 329000 | 329500 | 329000 | 153 |
| 570 | 20240521 | 114300 | 196388434500 | 329000 | 328000 | 329000 | 328000 | 431 |
| 571 | 20240521 | 114200 | 196246704000 | 328000 | 328000 | 328000 | 327500 | 434 |
| 572 | 20240521 | 114100 | 196104354500 | 328000 | 327500 | 328000 | 327500 | 99 |
| 573 | 20240521 | 114000 | 196071897500 | 327500 | 328000 | 328000 | 327500 | 88 |
| 574 | 20240521 | 113900 | 196043044500 | 328000 | 328000 | 328000 | 327500 | 236 |
| 575 | 20240521 | 113800 | 195965641500 | 328000 | 328000 | 328000 | 327500 | 269 |
| 576 | 20240521 | 113700 | 195877459500 | 327500 | 327500 | 328000 | 327500 | 170 |
| 577 | 20240521 | 113600 | 195821755000 | 328000 | 327500 | 328000 | 327000 | 601 |
| 578 | 20240521 | 113500 | 195624956000 | 327500 | 327500 | 327500 | 327000 | 98 |
| 579 | 20240521 | 113400 | 195592881500 | 327500 | 327000 | 327500 | 327000 | 195 |
| 580 | 20240521 | 113300 | 195529102500 | 327000 | 327500 | 327500 | 327000 | 223 |
| 581 | 20240521 | 113200 | 195456140000 | 327500 | 327500 | 328000 | 327000 | 1117 |
| 582 | 20240521 | 113100 | 195090570000 | 327500 | 328000 | 328000 | 327000 | 461 |
| 583 | 20240521 | 113000 | 194939580000 | 327500 | 328000 | 328000 | 327000 | 296 |
| 584 | 20240521 | 112900 | 194842617000 | 328000 | 328000 | 328500 | 328000 | 527 |
| 585 | 20240521 | 112800 | 194669754000 | 328000 | 327000 | 328000 | 327000 | 997 |
| 586 | 20240521 | 112700 | 194343068000 | 327000 | 327500 | 328000 | 327000 | 544 |
| 587 | 20240521 | 112600 | 194165034500 | 328000 | 328500 | 328500 | 327500 | 1013 |
| 588 | 20240521 | 112500 | 193833065500 | 328500 | 328500 | 329000 | 327500 | 971 |
| 589 | 20240521 | 112400 | 193514416000 | 328500 | 330000 | 330000 | 328500 | 1312 |
| 590 | 20240521 | 112300 | 193082890500 | 330000 | 330500 | 330500 | 329500 | 959 |
| 591 | 20240521 | 112200 | 192766405000 | 330500 | 330000 | 330500 | 330000 | 313 |
| 592 | 20240521 | 112100 | 192663063500 | 330000 | 331000 | 331500 | 330000 | 755 |
| 593 | 20240521 | 112000 | 192413378000 | 331000 | 331000 | 331500 | 330500 | 823 |
| 594 | 20240521 | 111900 | 192140655500 | 331000 | 330000 | 331000 | 329500 | 2243 |
| 595 | 20240521 | 111800 | 191399761500 | 329500 | 328500 | 330000 | 328500 | 749 |
| 596 | 20240521 | 111700 | 191152887500 | 328500 | 328000 | 328500 | 327500 | 384 |
| 597 | 20240521 | 111600 | 191026873000 | 328500 | 328000 | 328500 | 327500 | 162 |
| 598 | 20240521 | 111500 | 190973733500 | 328000 | 327000 | 328000 | 327000 | 354 |
| 599 | 20240521 | 111400 | 190857748000 | 327500 | 328000 | 328000 | 327500 | 1549 |
| 600 | 20240521 | 111300 | 190350247500 | 328000 | 327500 | 328500 | 327500 | 309 |
| 601 | 20240521 | 111200 | 190248926000 | 327500 | 327500 | 328000 | 327000 | 983 |
| 602 | 20240521 | 111100 | 189927121500 | 327500 | 329000 | 329500 | 327000 | 1543 |
| 603 | 20240521 | 111000 | 189420481500 | 329000 | 329000 | 329500 | 329000 | 437 |
| 604 | 20240521 | 110900 | 189276644000 | 329500 | 330000 | 330000 | 329000 | 2422 |
| 605 | 20240521 | 110800 | 188478014000 | 329500 | 329500 | 330000 | 329000 | 1932 |
| 606 | 20240521 | 110700 | 187841307500 | 329500 | 328500 | 329500 | 328500 | 4567 |
| 607 | 20240521 | 110600 | 186337299000 | 329000 | 328000 | 329000 | 327500 | 1314 |
| 608 | 20240521 | 110500 | 185905660500 | 328000 | 327000 | 328000 | 327000 | 597 |
| 609 | 20240521 | 110400 | 185710115000 | 327000 | 326500 | 327000 | 326500 | 690 |
| 610 | 20240521 | 110300 | 185484515500 | 327000 | 327000 | 327000 | 326500 | 576 |
| 611 | 20240521 | 110200 | 185296202000 | 327000 | 326000 | 327000 | 326000 | 386 |
| 612 | 20240521 | 110100 | 185170126000 | 326000 | 326500 | 326500 | 326000 | 993 |
| 613 | 20240521 | 110000 | 184845995000 | 326500 | 326500 | 327000 | 326000 | 680 |
| 614 | 20240521 | 105900 | 184623946500 | 326000 | 327000 | 329000 | 326000 | 4580 |
| 615 | 20240521 | 105800 | 183122897000 | 327500 | 326000 | 327500 | 326000 | 1223 |
| 616 | 20240521 | 105700 | 182723218000 | 326500 | 326500 | 326500 | 325500 | 421 |
| 617 | 20240521 | 105600 | 182585832000 | 326500 | 325500 | 326500 | 325000 | 1612 |
| 618 | 20240521 | 105500 | 182060952000 | 325500 | 326500 | 327500 | 325000 | 4842 |
| 619 | 20240521 | 105400 | 180481994500 | 326500 | 325000 | 326500 | 325000 | 3571 |
| 620 | 20240521 | 105300 | 179318925000 | 325500 | 328000 | 328500 | 323500 | 14378 |
| 621 | 20240521 | 105200 | 174637197500 | 328000 | 328000 | 329000 | 327000 | 4599 |
| 622 | 20240521 | 105100 | 173129779500 | 328500 | 330000 | 330500 | 328500 | 4124 |
| 623 | 20240521 | 105000 | 171771412500 | 329500 | 330500 | 330500 | 328500 | 3710 |
| 624 | 20240521 | 104900 | 170549553000 | 331000 | 331500 | 332000 | 330500 | 2966 |
| 625 | 20240521 | 104800 | 169566692000 | 332000 | 333000 | 333500 | 331500 | 1924 |
| 626 | 20240521 | 104700 | 168927625500 | 333000 | 334000 | 334000 | 333000 | 687 |
| 627 | 20240521 | 104600 | 168698579000 | 333500 | 334000 | 334000 | 333500 | 705 |
| 628 | 20240521 | 104500 | 168463417000 | 333500 | 334500 | 334500 | 333500 | 1063 |
| 629 | 20240521 | 104400 | 168108380500 | 334500 | 334000 | 334500 | 333500 | 1438 |
| 630 | 20240521 | 104300 | 167627973500 | 334000 | 334000 | 334000 | 333500 | 635 |
| 631 | 20240521 | 104200 | 167416028000 | 333500 | 332000 | 334000 | 332000 | 1615 |
| 632 | 20240521 | 104100 | 166878078500 | 332500 | 332500 | 333000 | 331500 | 1403 |
| 633 | 20240521 | 104000 | 166412318500 | 332500 | 331500 | 332500 | 331500 | 1558 |
| 634 | 20240521 | 103900 | 165894935500 | 332000 | 332500 | 332500 | 331500 | 1879 |
| 635 | 20240521 | 103800 | 165271205000 | 332500 | 333000 | 334000 | 332000 | 1924 |
| 636 | 20240521 | 103700 | 164630304500 | 333000 | 330000 | 333500 | 330000 | 2747 |
| 637 | 20240521 | 103600 | 163718186000 | 329500 | 331500 | 331500 | 328500 | 10330 |
| 638 | 20240521 | 103500 | 160311376500 | 331500 | 332000 | 333000 | 331500 | 3780 |
| 639 | 20240521 | 103400 | 159055922500 | 332000 | 334000 | 334000 | 332000 | 2436 |
| 640 | 20240521 | 103300 | 158245267500 | 334000 | 335000 | 335000 | 333500 | 1727 |
| 641 | 20240521 | 103200 | 157668106500 | 334500 | 335500 | 336000 | 334500 | 1529 |
| 642 | 20240521 | 103100 | 157155978000 | 335500 | 336000 | 336500 | 335000 | 2262 |
| 643 | 20240521 | 103000 | 156396629000 | 336000 | 335000 | 336000 | 334000 | 2478 |
| 644 | 20240521 | 102900 | 155565533000 | 334000 | 334500 | 334500 | 333000 | 4227 |
| 645 | 20240521 | 102800 | 154155813000 | 334000 | 335500 | 336000 | 333500 | 4572 |
| 646 | 20240521 | 102700 | 152626121500 | 335500 | 334500 | 336500 | 334500 | 3338 |
| 647 | 20240521 | 102600 | 151506390000 | 334500 | 335500 | 336500 | 333500 | 6093 |
| 648 | 20240521 | 102500 | 149467836500 | 336000 | 338000 | 338000 | 335500 | 4228 |
| 649 | 20240521 | 102400 | 148043295000 | 338000 | 338500 | 339000 | 337000 | 3686 |
| 650 | 20240521 | 102300 | 146798299000 | 338500 | 339500 | 340000 | 338500 | 2121 |
| 651 | 20240521 | 102200 | 146078994500 | 339500 | 339500 | 340000 | 339000 | 2652 |
| 652 | 20240521 | 102100 | 145178068000 | 339500 | 338500 | 340000 | 338000 | 3372 |
| 653 | 20240521 | 102000 | 144035261000 | 339000 | 342000 | 342000 | 338000 | 7242 |
| 654 | 20240521 | 101900 | 141571295000 | 342000 | 340500 | 342500 | 340500 | 12828 |
| 655 | 20240521 | 101800 | 137188620000 | 341000 | 339000 | 341000 | 339000 | 5160 |
| 656 | 20240521 | 101700 | 135435205000 | 339000 | 339500 | 340500 | 339000 | 4081 |
| 657 | 20240521 | 101600 | 134049956000 | 339500 | 340500 | 341000 | 339500 | 8958 |
| 658 | 20240521 | 101500 | 131001442500 | 340500 | 339000 | 341500 | 338500 | 22876 |
| 659 | 20240521 | 101400 | 123223245500 | 339000 | 336000 | 339000 | 335500 | 12483 |
| 660 | 20240521 | 101300 | 119012261500 | 336000 | 334500 | 336000 | 334500 | 4316 |
| 661 | 20240521 | 101200 | 117566378500 | 334500 | 333500 | 335000 | 333500 | 2283 |
| 662 | 20240521 | 101100 | 116802773000 | 333500 | 334000 | 334500 | 333000 | 1856 |
| 663 | 20240521 | 101000 | 116183378500 | 334000 | 335000 | 335000 | 333500 | 3489 |
| 664 | 20240521 | 100900 | 115015971500 | 335000 | 332500 | 335000 | 331500 | 3905 |
| 665 | 20240521 | 100800 | 113715941500 | 332500 | 332500 | 334000 | 332500 | 3310 |
| 666 | 20240521 | 100700 | 112614152500 | 332500 | 330500 | 333500 | 330500 | 5357 |
| 667 | 20240521 | 100600 | 110831524000 | 330500 | 335000 | 335500 | 330500 | 7336 |
| 668 | 20240521 | 100500 | 108388011000 | 335000 | 335500 | 336000 | 335000 | 2702 |
| 669 | 20240521 | 100400 | 107481609000 | 336000 | 337000 | 337500 | 335000 | 5896 |
| 670 | 20240521 | 100300 | 105498114500 | 337500 | 336500 | 338000 | 336000 | 9933 |
| 671 | 20240521 | 100200 | 102147530000 | 336500 | 334500 | 336500 | 334000 | 11553 |
| 672 | 20240521 | 100100 | 98276391000 | 334500 | 332000 | 334500 | 331500 | 13902 |
| 673 | 20240521 | 100000 | 93645072000 | 331500 | 332000 | 332000 | 331000 | 1708 |
| 674 | 20240521 | 095900 | 93078665500 | 331500 | 329000 | 332000 | 329000 | 4994 |
| 675 | 20240521 | 095800 | 91426586500 | 329000 | 329500 | 330000 | 328500 | 4502 |
| 676 | 20240521 | 095700 | 89944127500 | 330000 | 331000 | 331500 | 329500 | 4150 |
| 677 | 20240521 | 095600 | 88571971000 | 331000 | 331000 | 331500 | 330500 | 2331 |
| 678 | 20240521 | 095500 | 87800275500 | 331500 | 330000 | 331500 | 330000 | 4718 |
| 679 | 20240521 | 095400 | 86239239500 | 330500 | 333000 | 333500 | 330000 | 7772 |
| 680 | 20240521 | 095300 | 83657823500 | 333000 | 329500 | 333000 | 329000 | 20489 |
| 681 | 20240521 | 095200 | 76880949500 | 329500 | 330000 | 330000 | 329000 | 4379 |
| 682 | 20240521 | 095100 | 75437975500 | 329500 | 328500 | 330000 | 328000 | 6421 |
| 683 | 20240521 | 095000 | 73323884000 | 328000 | 329000 | 329500 | 328000 | 6308 |
| 684 | 20240521 | 094900 | 71248013500 | 329000 | 328000 | 329500 | 328000 | 2900 |
| 685 | 20240521 | 094800 | 70293715000 | 328500 | 329000 | 330000 | 327500 | 4849 |
| 686 | 20240521 | 094700 | 68698187500 | 329500 | 326500 | 330000 | 326000 | 8532 |
| 687 | 20240521 | 094600 | 65891907000 | 327000 | 328000 | 328500 | 325500 | 6770 |
| 688 | 20240521 | 094500 | 63681836000 | 328000 | 330000 | 330000 | 327500 | 8935 |
| 689 | 20240521 | 094400 | 60744941000 | 329500 | 329000 | 330000 | 328000 | 12784 |
| 690 | 20240521 | 094300 | 56537735500 | 328500 | 326000 | 329000 | 325500 | 9484 |
| 691 | 20240521 | 094200 | 53431594500 | 326000 | 325500 | 327000 | 324500 | 9006 |
| 692 | 20240521 | 094100 | 50495855500 | 325000 | 319000 | 325500 | 318500 | 33516 |
| 693 | 20240521 | 094000 | 39695431000 | 318500 | 318000 | 319500 | 317500 | 1859 |
| 694 | 20240521 | 093900 | 39102881000 | 318000 | 319000 | 319000 | 317500 | 1368 |
| 695 | 20240521 | 093800 | 38667781000 | 319000 | 317500 | 319500 | 317500 | 5221 |
| 696 | 20240521 | 093700 | 37003679500 | 317500 | 317500 | 318000 | 317500 | 391 |
| 697 | 20240521 | 093600 | 36879387000 | 317500 | 316000 | 317500 | 316000 | 561 |
| 698 | 20240521 | 093500 | 36701431500 | 316000 | 315500 | 317500 | 315500 | 2358 |
| 699 | 20240521 | 093400 | 35956494500 | 315500 | 316000 | 316500 | 315500 | 863 |
| 700 | 20240521 | 093300 | 35684004000 | 316000 | 317500 | 318000 | 316000 | 2305 |
| 701 | 20240521 | 093200 | 34953297000 | 318000 | 318500 | 318500 | 317500 | 1625 |
| 702 | 20240521 | 093100 | 34436489500 | 318500 | 317500 | 319000 | 317500 | 2418 |
| 703 | 20240521 | 093000 | 33666726000 | 317500 | 317500 | 318500 | 317000 | 1823 |
| 704 | 20240521 | 092900 | 33087371000 | 317500 | 316500 | 317500 | 315000 | 1347 |
| 705 | 20240521 | 092800 | 32661603000 | 316000 | 318000 | 318000 | 315500 | 2730 |
| 706 | 20240521 | 092700 | 31797284500 | 318000 | 319500 | 319500 | 317500 | 4115 |
| 707 | 20240521 | 092600 | 30485828000 | 319000 | 320000 | 320000 | 317000 | 10258 |
| 708 | 20240521 | 092500 | 27212228000 | 320000 | 318000 | 320000 | 317500 | 9890 |
| 709 | 20240521 | 092400 | 24057131000 | 318000 | 314500 | 318000 | 314500 | 6727 |
| 710 | 20240521 | 092300 | 21929954000 | 314500 | 314500 | 315000 | 314000 | 3971 |
| 711 | 20240521 | 092200 | 20680218000 | 314500 | 311500 | 314500 | 311000 | 7689 |
| 712 | 20240521 | 092100 | 18277609500 | 311000 | 310500 | 311500 | 310500 | 2726 |
| 713 | 20240521 | 092000 | 17429782000 | 310500 | 309000 | 311000 | 309000 | 5001 |
| 714 | 20240521 | 091900 | 15879823000 | 309500 | 309500 | 309500 | 309000 | 1095 |
| 715 | 20240521 | 091800 | 15541437500 | 309500 | 309500 | 310000 | 309000 | 956 |
| 716 | 20240521 | 091700 | 15245350500 | 310000 | 309500 | 310000 | 309500 | 1343 |
| 717 | 20240521 | 091600 | 14829078500 | 309500 | 310500 | 310500 | 309500 | 632 |
| 718 | 20240521 | 091500 | 14633140000 | 310000 | 309500 | 310500 | 309500 | 3437 |
| 719 | 20240521 | 091400 | 13567735000 | 309000 | 308000 | 309500 | 307500 | 1140 |
| 720 | 20240521 | 091300 | 13215841500 | 308000 | 307500 | 308000 | 305500 | 2799 |
| 721 | 20240521 | 091200 | 12357851000 | 307500 | 309000 | 309000 | 307000 | 1458 |
| 722 | 20240521 | 091100 | 11908939000 | 309000 | 309500 | 310000 | 308000 | 1476 |
| 723 | 20240521 | 091000 | 11452150500 | 310000 | 309500 | 310500 | 309000 | 3688 |
| 724 | 20240521 | 090900 | 10309287500 | 309000 | 307000 | 309500 | 307000 | 1362 |
| 725 | 20240521 | 090800 | 9888539500 | 308000 | 305500 | 308000 | 305500 | 1320 |
| 726 | 20240521 | 090700 | 9483904000 | 305500 | 306500 | 307000 | 305000 | 3021 |
| 727 | 20240521 | 090600 | 8560608000 | 306500 | 308500 | 309000 | 306500 | 4447 |
| 728 | 20240521 | 090500 | 7193953500 | 308500 | 311000 | 311000 | 308500 | 1618 |
| 729 | 20240521 | 090400 | 6692957000 | 311000 | 310500 | 311500 | 309500 | 4359 |
| 730 | 20240521 | 090300 | 5338608000 | 310000 | 310000 | 310500 | 309500 | 2863 |
| 731 | 20240521 | 090200 | 4451549500 | 310000 | 306000 | 311000 | 305000 | 3062 |
| 732 | 20240521 | 090100 | 3505205500 | 305500 | 310000 | 310000 | 304500 | 5205 |
| 733 | 20240521 | 090000 | 1906935000 | 310000 | 311500 | 312000 | 309500 | 6106 |