43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 205900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 3 | 20240517 | 205800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 4 | 20240517 | 205700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 5 | 20240517 | 205600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 6 | 20240517 | 205500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 7 | 20240517 | 205400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 8 | 20240517 | 205300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 9 | 20240517 | 205200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 10 | 20240517 | 205100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 11 | 20240517 | 205000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 12 | 20240517 | 204900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 13 | 20240517 | 204800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 14 | 20240517 | 204700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 15 | 20240517 | 204600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 16 | 20240517 | 204500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 17 | 20240517 | 204400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 18 | 20240517 | 204300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 19 | 20240517 | 204200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 20 | 20240517 | 204100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 21 | 20240517 | 204000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 22 | 20240517 | 203900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 23 | 20240517 | 203800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 24 | 20240517 | 203700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 25 | 20240517 | 203600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 26 | 20240517 | 203500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 27 | 20240517 | 203400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 28 | 20240517 | 203300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 29 | 20240517 | 203200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 30 | 20240517 | 203100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 31 | 20240517 | 203000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 32 | 20240517 | 202900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 33 | 20240517 | 202800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 34 | 20240517 | 202700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 35 | 20240517 | 202600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 36 | 20240517 | 202500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 37 | 20240517 | 202400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 38 | 20240517 | 202300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 39 | 20240517 | 202200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 40 | 20240517 | 202100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 41 | 20240517 | 202000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 42 | 20240517 | 201900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 43 | 20240517 | 201800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 44 | 20240517 | 201700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 45 | 20240517 | 201600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 46 | 20240517 | 201500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 47 | 20240517 | 201400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 48 | 20240517 | 201300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 49 | 20240517 | 201200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 50 | 20240517 | 201100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 51 | 20240517 | 201000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 52 | 20240517 | 200900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 53 | 20240517 | 200800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 54 | 20240517 | 200700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 55 | 20240517 | 200600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 56 | 20240517 | 200500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 57 | 20240517 | 200400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 58 | 20240517 | 200300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 59 | 20240517 | 200200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 60 | 20240517 | 200100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 61 | 20240517 | 200000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 62 | 20240517 | 195900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 63 | 20240517 | 195800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 64 | 20240517 | 195700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 65 | 20240517 | 195600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 66 | 20240517 | 195500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 67 | 20240517 | 195400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 68 | 20240517 | 195300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 69 | 20240517 | 195200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 70 | 20240517 | 195100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 71 | 20240517 | 195000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 72 | 20240517 | 194900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 73 | 20240517 | 194800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 74 | 20240517 | 194700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 75 | 20240517 | 194600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 76 | 20240517 | 194500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 77 | 20240517 | 194400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 78 | 20240517 | 194300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 79 | 20240517 | 194200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 80 | 20240517 | 194100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 81 | 20240517 | 194000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 82 | 20240517 | 193900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 83 | 20240517 | 193800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 84 | 20240517 | 193700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 85 | 20240517 | 193600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 86 | 20240517 | 193500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 87 | 20240517 | 193400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 88 | 20240517 | 193300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 89 | 20240517 | 193200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 90 | 20240517 | 193100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 91 | 20240517 | 193000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 92 | 20240517 | 192900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 93 | 20240517 | 192800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 94 | 20240517 | 192700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 95 | 20240517 | 192600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 96 | 20240517 | 192500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 97 | 20240517 | 192400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 98 | 20240517 | 192300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 99 | 20240517 | 192200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 100 | 20240517 | 192100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 101 | 20240517 | 192000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 102 | 20240517 | 191900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 103 | 20240517 | 191800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 104 | 20240517 | 191700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 105 | 20240517 | 191600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 106 | 20240517 | 191500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 107 | 20240517 | 191400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 108 | 20240517 | 191300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 109 | 20240517 | 191200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 110 | 20240517 | 191100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 111 | 20240517 | 191000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 112 | 20240517 | 190900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 113 | 20240517 | 190800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 114 | 20240517 | 190700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 115 | 20240517 | 190600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 116 | 20240517 | 190500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 117 | 20240517 | 190400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 118 | 20240517 | 190300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 119 | 20240517 | 190200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 120 | 20240517 | 190100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 121 | 20240517 | 190000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 122 | 20240517 | 185900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 123 | 20240517 | 185800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 124 | 20240517 | 185700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 125 | 20240517 | 185600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 126 | 20240517 | 185500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 127 | 20240517 | 185400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 128 | 20240517 | 185300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 129 | 20240517 | 185200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 130 | 20240517 | 185100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 131 | 20240517 | 185000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 132 | 20240517 | 184900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 133 | 20240517 | 184800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 134 | 20240517 | 184700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 135 | 20240517 | 184600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 136 | 20240517 | 184500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 137 | 20240517 | 184400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 138 | 20240517 | 184300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 139 | 20240517 | 184200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 140 | 20240517 | 184100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 141 | 20240517 | 184000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 142 | 20240517 | 183900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 143 | 20240517 | 183800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 144 | 20240517 | 183700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 145 | 20240517 | 183600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 146 | 20240517 | 183500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 147 | 20240517 | 183400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 148 | 20240517 | 183300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 149 | 20240517 | 183200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 150 | 20240517 | 183100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 151 | 20240517 | 183000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 152 | 20240517 | 182900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 153 | 20240517 | 182800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 154 | 20240517 | 182700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 155 | 20240517 | 182600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 156 | 20240517 | 182500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 157 | 20240517 | 182400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 158 | 20240517 | 182300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 159 | 20240517 | 182200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 160 | 20240517 | 182100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 161 | 20240517 | 182000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 162 | 20240517 | 181900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 163 | 20240517 | 181800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 164 | 20240517 | 181700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 165 | 20240517 | 181600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 166 | 20240517 | 181500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 167 | 20240517 | 181400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 168 | 20240517 | 181300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 169 | 20240517 | 181200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 170 | 20240517 | 181100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 171 | 20240517 | 181000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 172 | 20240517 | 180900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 173 | 20240517 | 180800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 174 | 20240517 | 180700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 175 | 20240517 | 180600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 176 | 20240517 | 180500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 177 | 20240517 | 180400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 178 | 20240517 | 180300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 179 | 20240517 | 180200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 180 | 20240517 | 180100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 181 | 20240517 | 180000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 182 | 20240517 | 175900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 183 | 20240517 | 175800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 184 | 20240517 | 175700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 185 | 20240517 | 175600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 186 | 20240517 | 175500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 187 | 20240517 | 175400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 188 | 20240517 | 175300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 189 | 20240517 | 175200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 190 | 20240517 | 175100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 191 | 20240517 | 175000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 192 | 20240517 | 174900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 193 | 20240517 | 174800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 194 | 20240517 | 174700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 195 | 20240517 | 174600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 196 | 20240517 | 174500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 197 | 20240517 | 174400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 198 | 20240517 | 174300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 199 | 20240517 | 174200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 200 | 20240517 | 174100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 201 | 20240517 | 174000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 202 | 20240517 | 173900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 203 | 20240517 | 173800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 204 | 20240517 | 173700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 205 | 20240517 | 173600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 206 | 20240517 | 173500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 207 | 20240517 | 173400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 208 | 20240517 | 173300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 209 | 20240517 | 173200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 210 | 20240517 | 173100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 211 | 20240517 | 173000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 212 | 20240517 | 172900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 213 | 20240517 | 172800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 214 | 20240517 | 172700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 215 | 20240517 | 172600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 216 | 20240517 | 172500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 217 | 20240517 | 172400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 218 | 20240517 | 172300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 219 | 20240517 | 172200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 220 | 20240517 | 172100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 221 | 20240517 | 172000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 222 | 20240517 | 171900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 223 | 20240517 | 171800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 224 | 20240517 | 171700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 225 | 20240517 | 171600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 226 | 20240517 | 171500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 227 | 20240517 | 171400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 228 | 20240517 | 171300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 229 | 20240517 | 171200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 230 | 20240517 | 171100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 231 | 20240517 | 171000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 232 | 20240517 | 170900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 233 | 20240517 | 170800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 234 | 20240517 | 170700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 235 | 20240517 | 170600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 236 | 20240517 | 170500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 237 | 20240517 | 170400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 238 | 20240517 | 170300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 239 | 20240517 | 170200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 240 | 20240517 | 170100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 241 | 20240517 | 170000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 242 | 20240517 | 165900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 243 | 20240517 | 165800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 244 | 20240517 | 165700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 245 | 20240517 | 165600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 246 | 20240517 | 165500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 247 | 20240517 | 165400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 248 | 20240517 | 165300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 249 | 20240517 | 165200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 250 | 20240517 | 165100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 251 | 20240517 | 165000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 252 | 20240517 | 164900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 253 | 20240517 | 164800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 254 | 20240517 | 164700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 255 | 20240517 | 164600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 256 | 20240517 | 164500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 257 | 20240517 | 164400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 258 | 20240517 | 164300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 259 | 20240517 | 164200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 260 | 20240517 | 164100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 261 | 20240517 | 164000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 262 | 20240517 | 163900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 263 | 20240517 | 163800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 264 | 20240517 | 163700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 265 | 20240517 | 163600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 266 | 20240517 | 163500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 267 | 20240517 | 163400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 268 | 20240517 | 163300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 269 | 20240517 | 163200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 270 | 20240517 | 163100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 271 | 20240517 | 163000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 272 | 20240517 | 162900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 273 | 20240517 | 162800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 274 | 20240517 | 162700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 275 | 20240517 | 162600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 276 | 20240517 | 162500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 277 | 20240517 | 162400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 278 | 20240517 | 162300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 279 | 20240517 | 162200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 280 | 20240517 | 162100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 281 | 20240517 | 162000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 282 | 20240517 | 161900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 283 | 20240517 | 161800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 284 | 20240517 | 161700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 285 | 20240517 | 161600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 286 | 20240517 | 161500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 287 | 20240517 | 161400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 288 | 20240517 | 161300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 289 | 20240517 | 161200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 290 | 20240517 | 161100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 291 | 20240517 | 161000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 292 | 20240517 | 160900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 293 | 20240517 | 160800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 294 | 20240517 | 160700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 295 | 20240517 | 160600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 296 | 20240517 | 160500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 297 | 20240517 | 160400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 298 | 20240517 | 160300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 299 | 20240517 | 160200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 300 | 20240517 | 160100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 301 | 20240517 | 160000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 302 | 20240517 | 155900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 303 | 20240517 | 155800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 304 | 20240517 | 155700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 305 | 20240517 | 155600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 306 | 20240517 | 155500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 307 | 20240517 | 155400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 308 | 20240517 | 155300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 309 | 20240517 | 155200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 310 | 20240517 | 155100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 311 | 20240517 | 155000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 312 | 20240517 | 154900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 313 | 20240517 | 154800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 314 | 20240517 | 154700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 315 | 20240517 | 154600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 316 | 20240517 | 154500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 317 | 20240517 | 154400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 318 | 20240517 | 154300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 319 | 20240517 | 154200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 320 | 20240517 | 154100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 321 | 20240517 | 154000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 322 | 20240517 | 153900 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 323 | 20240517 | 153800 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 324 | 20240517 | 153700 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 325 | 20240517 | 153600 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 326 | 20240517 | 153500 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 327 | 20240517 | 153400 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 328 | 20240517 | 153300 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 329 | 20240517 | 153200 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 330 | 20240517 | 153100 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 331 | 20240517 | 153000 | 683822867000 | 370500 | 370500 | 370500 | 370500 | 11453 |
| 332 | 20240517 | 152900 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 333 | 20240517 | 152800 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 334 | 20240517 | 152700 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 335 | 20240517 | 152600 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 336 | 20240517 | 152500 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 337 | 20240517 | 152400 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 338 | 20240517 | 152300 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 339 | 20240517 | 152200 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 340 | 20240517 | 152100 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 341 | 20240517 | 152000 | 679579530500 | 367000 | 367000 | 367000 | 367000 | 0 |
| 342 | 20240517 | 151900 | 679579530500 | 367000 | 369000 | 370500 | 365000 | 5499 |
| 343 | 20240517 | 151800 | 677555941500 | 369000 | 371500 | 373500 | 368500 | 2971 |
| 344 | 20240517 | 151700 | 676452865000 | 371500 | 374500 | 375000 | 371500 | 1710 |
| 345 | 20240517 | 151600 | 675814193000 | 374500 | 375000 | 375500 | 373000 | 3622 |
| 346 | 20240517 | 151500 | 674457171500 | 375000 | 370000 | 376000 | 369500 | 6791 |
| 347 | 20240517 | 151400 | 671922186500 | 370000 | 370500 | 372500 | 367500 | 4343 |
| 348 | 20240517 | 151300 | 670312488000 | 370500 | 372000 | 373000 | 370000 | 5331 |
| 349 | 20240517 | 151200 | 668331513000 | 372000 | 368500 | 373000 | 366500 | 8870 |
| 350 | 20240517 | 151100 | 665050875000 | 368500 | 375000 | 375000 | 368500 | 6192 |
| 351 | 20240517 | 151000 | 662749493500 | 375000 | 373500 | 376000 | 373000 | 4511 |
| 352 | 20240517 | 150900 | 661059708500 | 373000 | 374000 | 375500 | 373000 | 3698 |
| 353 | 20240517 | 150800 | 659675318000 | 375000 | 374500 | 377000 | 372500 | 6207 |
| 354 | 20240517 | 150700 | 657351119500 | 374500 | 381000 | 381500 | 371500 | 10856 |
| 355 | 20240517 | 150600 | 653268850500 | 380500 | 382500 | 383000 | 380500 | 2081 |
| 356 | 20240517 | 150500 | 652474247000 | 382500 | 384500 | 384500 | 382000 | 1931 |
| 357 | 20240517 | 150400 | 651734395500 | 383500 | 381500 | 385000 | 381500 | 3681 |
| 358 | 20240517 | 150300 | 650323001000 | 382000 | 383000 | 384000 | 381000 | 3600 |
| 359 | 20240517 | 150200 | 648946169500 | 383000 | 384500 | 385500 | 382500 | 2783 |
| 360 | 20240517 | 150100 | 647876021000 | 384500 | 383500 | 385500 | 382000 | 2112 |
| 361 | 20240517 | 150000 | 647065369500 | 383000 | 382000 | 386000 | 381500 | 5999 |
| 362 | 20240517 | 145900 | 644760526500 | 382000 | 382000 | 382000 | 381500 | 703 |
| 363 | 20240517 | 145800 | 644492044500 | 382000 | 382000 | 382000 | 381000 | 768 |
| 364 | 20240517 | 145700 | 644198887500 | 381000 | 382500 | 384000 | 381000 | 2583 |
| 365 | 20240517 | 145600 | 643210190000 | 382500 | 381000 | 383000 | 380500 | 2941 |
| 366 | 20240517 | 145500 | 642087409500 | 381000 | 381000 | 382500 | 381000 | 2134 |
| 367 | 20240517 | 145400 | 641272200000 | 381500 | 381000 | 383000 | 380500 | 3386 |
| 368 | 20240517 | 145300 | 639979932500 | 380500 | 381000 | 381500 | 380000 | 2384 |
| 369 | 20240517 | 145200 | 639072246000 | 381000 | 378000 | 381000 | 376500 | 2850 |
| 370 | 20240517 | 145100 | 637991798500 | 376500 | 373000 | 379500 | 373000 | 6173 |
| 371 | 20240517 | 145000 | 635666947500 | 374000 | 382500 | 382500 | 372500 | 5945 |
| 372 | 20240517 | 144900 | 633420835000 | 382500 | 380500 | 382500 | 379000 | 4056 |
| 373 | 20240517 | 144800 | 631877668000 | 381000 | 380000 | 382500 | 378000 | 4683 |
| 374 | 20240517 | 144700 | 630097267000 | 380000 | 385000 | 386000 | 380000 | 4443 |
| 375 | 20240517 | 144600 | 628397122000 | 385000 | 386500 | 387000 | 380500 | 6338 |
| 376 | 20240517 | 144500 | 625967624000 | 387000 | 389000 | 389000 | 387000 | 2559 |
| 377 | 20240517 | 144400 | 624974549500 | 388500 | 387000 | 389000 | 386500 | 2377 |
| 378 | 20240517 | 144300 | 624052301500 | 387000 | 388000 | 388000 | 386000 | 2090 |
| 379 | 20240517 | 144200 | 623243925500 | 387500 | 385500 | 388500 | 384500 | 3322 |
| 380 | 20240517 | 144100 | 621958503500 | 385500 | 388000 | 388000 | 383500 | 6233 |
| 381 | 20240517 | 144000 | 619555056000 | 387500 | 388500 | 390500 | 386000 | 6631 |
| 382 | 20240517 | 143900 | 616978106500 | 388500 | 388500 | 388500 | 388000 | 2251 |
| 383 | 20240517 | 143800 | 616104276500 | 388000 | 387500 | 391000 | 387500 | 11700 |
| 384 | 20240517 | 143700 | 611549871500 | 388000 | 387500 | 389500 | 387000 | 7448 |
| 385 | 20240517 | 143600 | 608657686500 | 387500 | 383500 | 388000 | 383500 | 7282 |
| 386 | 20240517 | 143500 | 605847234000 | 383500 | 383500 | 384000 | 382000 | 1586 |
| 387 | 20240517 | 143400 | 605239738500 | 383500 | 385000 | 385000 | 383500 | 2237 |
| 388 | 20240517 | 143300 | 604380319500 | 384500 | 380500 | 385000 | 379500 | 4165 |
| 389 | 20240517 | 143200 | 602784705500 | 380000 | 383500 | 384500 | 380000 | 6032 |
| 390 | 20240517 | 143100 | 600480398500 | 384000 | 384000 | 385000 | 382000 | 2977 |
| 391 | 20240517 | 143000 | 599339187500 | 384000 | 383500 | 386500 | 382000 | 7702 |
| 392 | 20240517 | 142900 | 596375995500 | 383500 | 386000 | 386500 | 383000 | 6217 |
| 393 | 20240517 | 142800 | 593981509000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 394 | 20240517 | 142700 | 593981509000 | 386000 | 384000 | 386000 | 384000 | 4637 |
| 395 | 20240517 | 142600 | 592193625500 | 384500 | 381000 | 385500 | 381000 | 11963 |
| 396 | 20240517 | 142500 | 587599783000 | 381000 | 380000 | 381000 | 379000 | 3668 |
| 397 | 20240517 | 142400 | 586206709000 | 380000 | 375500 | 380000 | 375500 | 4950 |
| 398 | 20240517 | 142300 | 584333449000 | 375500 | 381000 | 381500 | 374000 | 8609 |
| 399 | 20240517 | 142200 | 581084794000 | 381000 | 384000 | 384500 | 380500 | 8829 |
| 400 | 20240517 | 142100 | 577707485000 | 383500 | 383000 | 384000 | 381500 | 8886 |
| 401 | 20240517 | 142000 | 574306697000 | 383000 | 379000 | 383500 | 378500 | 12538 |
| 402 | 20240517 | 141900 | 569536025500 | 379000 | 378500 | 379500 | 378000 | 6871 |
| 403 | 20240517 | 141800 | 566932001500 | 378500 | 374500 | 379000 | 374500 | 11315 |
| 404 | 20240517 | 141700 | 562670457000 | 375000 | 373500 | 375000 | 373000 | 2567 |
| 405 | 20240517 | 141600 | 561710516000 | 373000 | 373500 | 374500 | 372500 | 2639 |
| 406 | 20240517 | 141500 | 560725297500 | 374000 | 374000 | 374500 | 372500 | 3463 |
| 407 | 20240517 | 141400 | 559432015500 | 374000 | 370500 | 374000 | 370000 | 6587 |
| 408 | 20240517 | 141300 | 556981668500 | 370000 | 369500 | 370500 | 369500 | 844 |
| 409 | 20240517 | 141200 | 556669279000 | 370000 | 371000 | 371000 | 369500 | 1425 |
| 410 | 20240517 | 141100 | 556141802000 | 370500 | 370000 | 371000 | 370000 | 1259 |
| 411 | 20240517 | 141000 | 555675031500 | 370500 | 371000 | 371000 | 367500 | 2666 |
| 412 | 20240517 | 140900 | 554690788500 | 370500 | 370000 | 371000 | 370000 | 1929 |
| 413 | 20240517 | 140800 | 553975644000 | 370500 | 370500 | 371000 | 370000 | 1696 |
| 414 | 20240517 | 140700 | 553347360500 | 370500 | 369500 | 370500 | 369000 | 4341 |
| 415 | 20240517 | 140600 | 551741936000 | 369500 | 369000 | 370000 | 368500 | 2758 |
| 416 | 20240517 | 140500 | 550723393500 | 369000 | 366500 | 369000 | 366500 | 2257 |
| 417 | 20240517 | 140400 | 549892660500 | 366500 | 367000 | 367000 | 365500 | 732 |
| 418 | 20240517 | 140300 | 549624405000 | 367000 | 366000 | 369500 | 366000 | 4560 |
| 419 | 20240517 | 140200 | 547945660500 | 367000 | 364500 | 367000 | 363500 | 1618 |
| 420 | 20240517 | 140100 | 547354245500 | 364000 | 365000 | 365000 | 363000 | 1656 |
| 421 | 20240517 | 140000 | 546751816500 | 365000 | 364500 | 365000 | 364000 | 1262 |
| 422 | 20240517 | 135900 | 546291843500 | 364500 | 362500 | 366000 | 362500 | 1899 |
| 423 | 20240517 | 135800 | 545600006000 | 362500 | 364500 | 365500 | 362500 | 1531 |
| 424 | 20240517 | 135700 | 545043370000 | 364000 | 366000 | 366000 | 363000 | 2823 |
| 425 | 20240517 | 135600 | 544015038000 | 365500 | 366000 | 367000 | 365500 | 958 |
| 426 | 20240517 | 135500 | 543664309000 | 366500 | 366500 | 368000 | 366000 | 1735 |
| 427 | 20240517 | 135400 | 543027428000 | 367000 | 367500 | 368000 | 366500 | 876 |
| 428 | 20240517 | 135300 | 542705860500 | 368000 | 366000 | 368000 | 365000 | 1316 |
| 429 | 20240517 | 135200 | 542223086500 | 364500 | 366000 | 366500 | 364000 | 2294 |
| 430 | 20240517 | 135100 | 541385245500 | 366500 | 368000 | 368500 | 365500 | 2067 |
| 431 | 20240517 | 135000 | 540626716000 | 368500 | 369000 | 369000 | 368000 | 771 |
| 432 | 20240517 | 134900 | 540342533500 | 369000 | 369000 | 369000 | 368000 | 754 |
| 433 | 20240517 | 134800 | 540064596500 | 368500 | 368500 | 369500 | 368000 | 1592 |
| 434 | 20240517 | 134700 | 539477561500 | 369000 | 371000 | 371000 | 367500 | 2430 |
| 435 | 20240517 | 134600 | 538579506000 | 371000 | 370000 | 371000 | 369000 | 1833 |
| 436 | 20240517 | 134500 | 537900747500 | 370000 | 369500 | 370500 | 368500 | 4179 |
| 437 | 20240517 | 134400 | 536354475000 | 368500 | 368500 | 369000 | 367500 | 2164 |
| 438 | 20240517 | 134300 | 535557752000 | 368500 | 368000 | 368500 | 367500 | 1528 |
| 439 | 20240517 | 134200 | 534995251000 | 368000 | 367000 | 368500 | 366500 | 1519 |
| 440 | 20240517 | 134100 | 534437436500 | 366500 | 365000 | 367000 | 364500 | 1408 |
| 441 | 20240517 | 134000 | 533922390500 | 365000 | 363000 | 365500 | 362500 | 1118 |
| 442 | 20240517 | 133900 | 533514657000 | 363000 | 363000 | 363000 | 362000 | 1502 |
| 443 | 20240517 | 133800 | 532970040000 | 363000 | 361500 | 366000 | 361500 | 2363 |
| 444 | 20240517 | 133700 | 532110433500 | 362000 | 364500 | 364500 | 361000 | 3516 |
| 445 | 20240517 | 133600 | 530836075500 | 363500 | 366500 | 367500 | 363000 | 4762 |
| 446 | 20240517 | 133500 | 529099651500 | 367500 | 367500 | 368500 | 366500 | 2048 |
| 447 | 20240517 | 133400 | 528347264000 | 367000 | 368000 | 368000 | 366500 | 2267 |
| 448 | 20240517 | 133300 | 527514799500 | 367500 | 369500 | 370500 | 367500 | 3065 |
| 449 | 20240517 | 133200 | 526383103500 | 369500 | 369500 | 371500 | 369000 | 7392 |
| 450 | 20240517 | 133100 | 523646106500 | 369500 | 368500 | 370000 | 368000 | 6698 |
| 451 | 20240517 | 133000 | 521173159000 | 368000 | 367000 | 368500 | 366500 | 2623 |
| 452 | 20240517 | 132900 | 520209311000 | 366500 | 366500 | 367000 | 366000 | 2174 |
| 453 | 20240517 | 132800 | 519412671500 | 366500 | 365000 | 366500 | 365000 | 1687 |
| 454 | 20240517 | 132700 | 518795632000 | 365500 | 365000 | 365500 | 364000 | 1106 |
| 455 | 20240517 | 132600 | 518392088000 | 364000 | 364000 | 365000 | 363500 | 1423 |
| 456 | 20240517 | 132500 | 517874222000 | 364000 | 363500 | 364000 | 363500 | 772 |
| 457 | 20240517 | 132400 | 517593349000 | 363000 | 364500 | 366000 | 362500 | 3860 |
| 458 | 20240517 | 132300 | 516187467500 | 364500 | 363500 | 365000 | 363000 | 2256 |
| 459 | 20240517 | 132200 | 515365663000 | 363500 | 363000 | 363500 | 363000 | 489 |
| 460 | 20240517 | 132100 | 515188049000 | 363500 | 364000 | 364500 | 362500 | 1153 |
| 461 | 20240517 | 132000 | 514768664000 | 364500 | 363500 | 365000 | 363000 | 2117 |
| 462 | 20240517 | 131900 | 513997876000 | 363500 | 364000 | 364000 | 363000 | 618 |
| 463 | 20240517 | 131800 | 513773186500 | 363500 | 364500 | 364500 | 363000 | 1123 |
| 464 | 20240517 | 131700 | 513365138500 | 364500 | 363000 | 365500 | 363000 | 1203 |
| 465 | 20240517 | 131600 | 512927354500 | 363500 | 365500 | 366000 | 362000 | 5526 |
| 466 | 20240517 | 131500 | 510915627000 | 365000 | 365000 | 365500 | 364500 | 2156 |
| 467 | 20240517 | 131400 | 510128649500 | 365000 | 364500 | 365500 | 364000 | 5692 |
| 468 | 20240517 | 131300 | 508052426000 | 364500 | 362500 | 364500 | 362500 | 3919 |
| 469 | 20240517 | 131200 | 506627223000 | 362500 | 361000 | 363500 | 360500 | 3207 |
| 470 | 20240517 | 131100 | 505464843500 | 361000 | 361000 | 361000 | 360500 | 232 |
| 471 | 20240517 | 131000 | 505381140000 | 360500 | 358000 | 361500 | 358000 | 1754 |
| 472 | 20240517 | 130900 | 504749607500 | 358500 | 358500 | 359000 | 358000 | 584 |
| 473 | 20240517 | 130800 | 504540342000 | 358500 | 358000 | 359500 | 358000 | 1252 |
| 474 | 20240517 | 130700 | 504091572500 | 358000 | 359500 | 360000 | 358000 | 1034 |
| 475 | 20240517 | 130600 | 503720376000 | 359500 | 360000 | 360500 | 359500 | 794 |
| 476 | 20240517 | 130500 | 503434557500 | 360000 | 360000 | 360500 | 359000 | 1633 |
| 477 | 20240517 | 130400 | 502847144000 | 360000 | 361500 | 362500 | 359500 | 2556 |
| 478 | 20240517 | 130300 | 501924266000 | 362000 | 362000 | 362500 | 361500 | 2301 |
| 479 | 20240517 | 130200 | 501091158000 | 362500 | 361000 | 363000 | 361000 | 4391 |
| 480 | 20240517 | 130100 | 499500867500 | 361000 | 359000 | 361500 | 359000 | 3786 |
| 481 | 20240517 | 130000 | 498137746000 | 359500 | 359500 | 359500 | 359000 | 770 |
| 482 | 20240517 | 125900 | 497861140500 | 359500 | 360000 | 360000 | 358000 | 1220 |
| 483 | 20240517 | 125800 | 497423193000 | 360000 | 358000 | 360000 | 358000 | 1896 |
| 484 | 20240517 | 125700 | 496742308500 | 358500 | 358500 | 358500 | 358000 | 783 |
| 485 | 20240517 | 125600 | 496461702500 | 358500 | 359000 | 359000 | 357500 | 1731 |
| 486 | 20240517 | 125500 | 495841857500 | 358500 | 359000 | 359500 | 358500 | 932 |
| 487 | 20240517 | 125400 | 495507429000 | 359000 | 356000 | 359500 | 356000 | 3287 |
| 488 | 20240517 | 125300 | 494330546000 | 356000 | 356500 | 357000 | 355500 | 1514 |
| 489 | 20240517 | 125200 | 493791388000 | 356500 | 356500 | 357000 | 356000 | 922 |
| 490 | 20240517 | 125100 | 493462774500 | 356500 | 356000 | 357500 | 356000 | 1084 |
| 491 | 20240517 | 125000 | 493076128500 | 356000 | 356000 | 356500 | 355500 | 1091 |
| 492 | 20240517 | 124900 | 492687818500 | 356000 | 356000 | 356500 | 355500 | 1123 |
| 493 | 20240517 | 124800 | 492287936000 | 356000 | 354000 | 356000 | 353500 | 1901 |
| 494 | 20240517 | 124700 | 491613714500 | 354000 | 351000 | 354500 | 350500 | 2681 |
| 495 | 20240517 | 124600 | 490668599000 | 351000 | 353000 | 353000 | 351000 | 3493 |
| 496 | 20240517 | 124500 | 489440298000 | 353500 | 355000 | 355000 | 352000 | 1849 |
| 497 | 20240517 | 124400 | 488787392500 | 355000 | 353000 | 356500 | 352500 | 2157 |
| 498 | 20240517 | 124300 | 488022998500 | 353000 | 354000 | 354500 | 351500 | 4103 |
| 499 | 20240517 | 124200 | 486573336000 | 354000 | 355500 | 356000 | 354000 | 2688 |
| 500 | 20240517 | 124100 | 485620066500 | 355500 | 356500 | 357500 | 355500 | 2111 |
| 501 | 20240517 | 124000 | 484867857500 | 356000 | 356500 | 357500 | 354500 | 3143 |
| 502 | 20240517 | 123900 | 483748730000 | 356500 | 360000 | 360000 | 356500 | 3123 |
| 503 | 20240517 | 123800 | 482628604000 | 359500 | 360000 | 360500 | 359500 | 925 |
| 504 | 20240517 | 123700 | 482295700000 | 360000 | 360000 | 361500 | 359500 | 2100 |
| 505 | 20240517 | 123600 | 481537904000 | 360000 | 358500 | 360000 | 358500 | 1110 |
| 506 | 20240517 | 123500 | 481139276000 | 358500 | 361000 | 361000 | 358500 | 2573 |
| 507 | 20240517 | 123400 | 480214207500 | 361000 | 361500 | 362000 | 360000 | 5208 |
| 508 | 20240517 | 123300 | 478332406000 | 362000 | 359000 | 362000 | 358500 | 4383 |
| 509 | 20240517 | 123200 | 476754380000 | 358500 | 357000 | 359500 | 357000 | 2088 |
| 510 | 20240517 | 123100 | 476005158000 | 357000 | 358000 | 358000 | 356500 | 1719 |
| 511 | 20240517 | 123000 | 475391197000 | 358000 | 360500 | 361000 | 357500 | 4499 |
| 512 | 20240517 | 122900 | 473775092500 | 360500 | 354000 | 360500 | 354000 | 4815 |
| 513 | 20240517 | 122800 | 472050984000 | 354000 | 353500 | 354000 | 353000 | 931 |
| 514 | 20240517 | 122700 | 471721682500 | 353500 | 356000 | 356000 | 352500 | 2834 |
| 515 | 20240517 | 122600 | 470716751500 | 356000 | 355500 | 356000 | 354000 | 2186 |
| 516 | 20240517 | 122500 | 469940952000 | 355500 | 357000 | 357500 | 355500 | 2291 |
| 517 | 20240517 | 122400 | 469124225000 | 357000 | 358000 | 358500 | 357000 | 3473 |
| 518 | 20240517 | 122300 | 467881898500 | 357500 | 359000 | 359500 | 355500 | 4628 |
| 519 | 20240517 | 122200 | 466227882500 | 359000 | 352500 | 359000 | 351500 | 8293 |
| 520 | 20240517 | 122100 | 463273863000 | 352500 | 354000 | 354500 | 352000 | 2944 |
| 521 | 20240517 | 122000 | 462233844000 | 354000 | 350500 | 354000 | 350500 | 2094 |
| 522 | 20240517 | 121900 | 461494850000 | 350500 | 349000 | 350500 | 347000 | 3430 |
| 523 | 20240517 | 121800 | 460297671000 | 349000 | 349500 | 350000 | 349000 | 1492 |
| 524 | 20240517 | 121700 | 459776225500 | 350000 | 349500 | 351000 | 349000 | 2658 |
| 525 | 20240517 | 121600 | 458846407000 | 350500 | 352500 | 353500 | 349500 | 3293 |
| 526 | 20240517 | 121500 | 457688551500 | 352500 | 351500 | 355000 | 351500 | 4879 |
| 527 | 20240517 | 121400 | 455961702000 | 351500 | 355000 | 356000 | 350000 | 8904 |
| 528 | 20240517 | 121300 | 452820674500 | 354500 | 352500 | 355500 | 351500 | 8563 |
| 529 | 20240517 | 121200 | 449794357500 | 352500 | 349000 | 352500 | 348500 | 8322 |
| 530 | 20240517 | 121100 | 446876026000 | 349000 | 348500 | 350500 | 347500 | 8931 |
| 531 | 20240517 | 121000 | 443759766500 | 348000 | 345500 | 348500 | 345500 | 5817 |
| 532 | 20240517 | 120900 | 441740675000 | 345500 | 344500 | 345500 | 344500 | 3132 |
| 533 | 20240517 | 120800 | 440660512500 | 345000 | 343500 | 345000 | 343000 | 1182 |
| 534 | 20240517 | 120700 | 440253638000 | 343500 | 344000 | 344000 | 342500 | 1151 |
| 535 | 20240517 | 120600 | 439858860000 | 344000 | 344500 | 345500 | 342500 | 4851 |
| 536 | 20240517 | 120500 | 438188621500 | 344500 | 343500 | 344500 | 342000 | 3044 |
| 537 | 20240517 | 120400 | 437142689500 | 343000 | 340500 | 344000 | 340000 | 5345 |
| 538 | 20240517 | 120300 | 435313548500 | 340500 | 339500 | 341000 | 339000 | 1440 |
| 539 | 20240517 | 120200 | 434824017000 | 339500 | 338000 | 339500 | 337500 | 652 |
| 540 | 20240517 | 120100 | 434603396000 | 338500 | 339000 | 339500 | 338000 | 2320 |
| 541 | 20240517 | 120000 | 433818074000 | 339000 | 340500 | 341000 | 339000 | 1757 |
| 542 | 20240517 | 115900 | 433220900000 | 340500 | 341000 | 341000 | 340000 | 801 |
| 543 | 20240517 | 115800 | 432947998000 | 340500 | 340000 | 341000 | 339500 | 1021 |
| 544 | 20240517 | 115700 | 432600586000 | 340000 | 341000 | 341000 | 339500 | 884 |
| 545 | 20240517 | 115600 | 432299672000 | 341000 | 341000 | 342000 | 339000 | 2685 |
| 546 | 20240517 | 115500 | 431385265000 | 341000 | 341500 | 342000 | 339500 | 1460 |
| 547 | 20240517 | 115400 | 430887538000 | 341500 | 339500 | 342000 | 338500 | 1856 |
| 548 | 20240517 | 115300 | 430255186000 | 339500 | 342000 | 342500 | 339000 | 2772 |
| 549 | 20240517 | 115200 | 429309395500 | 341500 | 339000 | 341500 | 337500 | 2667 |
| 550 | 20240517 | 115100 | 428403197000 | 339000 | 339500 | 340000 | 338500 | 1313 |
| 551 | 20240517 | 115000 | 427957822500 | 339000 | 342000 | 342000 | 339000 | 3835 |
| 552 | 20240517 | 114900 | 426652950000 | 341500 | 340000 | 342000 | 339500 | 5262 |
| 553 | 20240517 | 114800 | 424859581000 | 341000 | 337000 | 341500 | 336000 | 7096 |
| 554 | 20240517 | 114700 | 422452068500 | 337000 | 336000 | 338000 | 335000 | 3618 |
| 555 | 20240517 | 114600 | 421234319000 | 336000 | 336500 | 337500 | 335500 | 1763 |
| 556 | 20240517 | 114500 | 420640935500 | 337000 | 336500 | 337500 | 335500 | 3110 |
| 557 | 20240517 | 114400 | 419593573500 | 336500 | 335000 | 337000 | 333000 | 5688 |
| 558 | 20240517 | 114300 | 417687794500 | 335000 | 335000 | 335500 | 333000 | 4192 |
| 559 | 20240517 | 114200 | 416285505000 | 335000 | 332500 | 335000 | 332000 | 1751 |
| 560 | 20240517 | 114100 | 415701362500 | 332500 | 332000 | 332500 | 331000 | 1571 |
| 561 | 20240517 | 114000 | 415179854000 | 332500 | 333000 | 334000 | 332000 | 3296 |
| 562 | 20240517 | 113900 | 414082715000 | 333000 | 330000 | 334000 | 329500 | 3311 |
| 563 | 20240517 | 113800 | 412984360000 | 330000 | 331500 | 332000 | 329000 | 4787 |
| 564 | 20240517 | 113700 | 411402420000 | 331500 | 330000 | 332000 | 328000 | 4306 |
| 565 | 20240517 | 113600 | 409981218000 | 330000 | 328000 | 330000 | 326000 | 4544 |
| 566 | 20240517 | 113500 | 408489894000 | 327500 | 325500 | 327500 | 323000 | 5251 |
| 567 | 20240517 | 113400 | 406783259000 | 325500 | 325000 | 326000 | 324000 | 2313 |
| 568 | 20240517 | 113300 | 406031162500 | 325000 | 322500 | 325000 | 322500 | 2567 |
| 569 | 20240517 | 113200 | 405199896500 | 323000 | 322000 | 323000 | 320000 | 5693 |
| 570 | 20240517 | 113100 | 403368168500 | 322500 | 326500 | 327500 | 321500 | 9316 |
| 571 | 20240517 | 113000 | 400353505000 | 326000 | 325500 | 328000 | 325000 | 4531 |
| 572 | 20240517 | 112900 | 398874971000 | 325500 | 326000 | 328000 | 325000 | 6957 |
| 573 | 20240517 | 112800 | 396607082000 | 325500 | 328500 | 330000 | 325000 | 16593 |
| 574 | 20240517 | 112700 | 391169727500 | 328000 | 332000 | 333000 | 328000 | 9912 |
| 575 | 20240517 | 112600 | 387896386500 | 331500 | 338000 | 339000 | 330000 | 12178 |
| 576 | 20240517 | 112500 | 383828825000 | 338000 | 339500 | 340000 | 336500 | 3028 |
| 577 | 20240517 | 112400 | 382806027500 | 339500 | 340000 | 340000 | 338000 | 3069 |
| 578 | 20240517 | 112300 | 381764910500 | 340000 | 337500 | 340000 | 337000 | 1633 |
| 579 | 20240517 | 112200 | 381212784000 | 337000 | 337000 | 338000 | 336500 | 1265 |
| 580 | 20240517 | 112100 | 380786599500 | 337000 | 337500 | 338500 | 336500 | 3803 |
| 581 | 20240517 | 112000 | 379503483500 | 337500 | 339000 | 340500 | 336500 | 4720 |
| 582 | 20240517 | 111900 | 377905842000 | 339000 | 340000 | 340000 | 336500 | 4825 |
| 583 | 20240517 | 111800 | 376271289000 | 339500 | 337500 | 340000 | 336000 | 3223 |
| 584 | 20240517 | 111700 | 375180129000 | 337000 | 336500 | 339500 | 336000 | 6479 |
| 585 | 20240517 | 111600 | 372990054500 | 337000 | 335500 | 339000 | 335500 | 5641 |
| 586 | 20240517 | 111500 | 371088154500 | 336000 | 335500 | 337500 | 335000 | 9102 |
| 587 | 20240517 | 111400 | 368028346000 | 335500 | 333000 | 335500 | 333000 | 7058 |
| 588 | 20240517 | 111300 | 365666944000 | 332500 | 330500 | 334000 | 330000 | 5814 |
| 589 | 20240517 | 111200 | 363733518500 | 330500 | 328500 | 331000 | 328000 | 4585 |
| 590 | 20240517 | 111100 | 362220979500 | 328500 | 330000 | 330500 | 326500 | 12407 |
| 591 | 20240517 | 111000 | 358146768000 | 330500 | 332500 | 333000 | 328000 | 15678 |
| 592 | 20240517 | 110900 | 352962973500 | 333000 | 339000 | 340000 | 332000 | 9998 |
| 593 | 20240517 | 110800 | 349606058000 | 338500 | 340000 | 340500 | 338500 | 3687 |
| 594 | 20240517 | 110700 | 348353866500 | 340500 | 339000 | 342500 | 339000 | 7805 |
| 595 | 20240517 | 110600 | 345690074000 | 339000 | 338500 | 340000 | 335000 | 7538 |
| 596 | 20240517 | 110500 | 343147795000 | 338500 | 338500 | 340500 | 338000 | 7539 |
| 597 | 20240517 | 110400 | 340591014000 | 339000 | 342000 | 343500 | 335500 | 12739 |
| 598 | 20240517 | 110300 | 336266049000 | 341500 | 342000 | 344500 | 339500 | 16001 |
| 599 | 20240517 | 110200 | 330797444000 | 342000 | 347500 | 348000 | 342000 | 13685 |
| 600 | 20240517 | 110100 | 326083173500 | 347500 | 347500 | 349000 | 346500 | 10322 |
| 601 | 20240517 | 110000 | 322495528000 | 348000 | 351000 | 352500 | 348000 | 13022 |
| 602 | 20240517 | 105900 | 317930219000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 603 | 20240517 | 105800 | 317930219000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 604 | 20240517 | 105700 | 317930219000 | 351500 | 353000 | 353500 | 351500 | 5721 |
| 605 | 20240517 | 105600 | 315916790500 | 353500 | 352500 | 353500 | 352000 | 3253 |
| 606 | 20240517 | 105500 | 314769905500 | 352000 | 354000 | 354000 | 352000 | 5069 |
| 607 | 20240517 | 105400 | 312980228500 | 354000 | 355000 | 358000 | 353500 | 3987 |
| 608 | 20240517 | 105300 | 311563269500 | 355000 | 354500 | 356000 | 354000 | 4859 |
| 609 | 20240517 | 105200 | 309838888000 | 355000 | 356500 | 357000 | 354500 | 4046 |
| 610 | 20240517 | 105100 | 308400614000 | 356500 | 355000 | 357500 | 354500 | 4537 |
| 611 | 20240517 | 105000 | 306785902500 | 355500 | 357000 | 357500 | 355000 | 6127 |
| 612 | 20240517 | 104900 | 304605653500 | 357500 | 358000 | 358500 | 355000 | 12546 |
| 613 | 20240517 | 104800 | 300127405500 | 358500 | 362500 | 363000 | 357000 | 11678 |
| 614 | 20240517 | 104700 | 295930824000 | 363000 | 367000 | 367500 | 361500 | 16437 |
| 615 | 20240517 | 104600 | 289955149500 | 367000 | 368000 | 368500 | 367000 | 2220 |
| 616 | 20240517 | 104500 | 289138961500 | 368500 | 368500 | 369000 | 367500 | 1777 |
| 617 | 20240517 | 104400 | 288484841500 | 368500 | 368500 | 370000 | 368000 | 1591 |
| 618 | 20240517 | 104300 | 287897637500 | 368500 | 370000 | 370500 | 368500 | 1870 |
| 619 | 20240517 | 104200 | 287207003500 | 370000 | 372000 | 373000 | 369500 | 3869 |
| 620 | 20240517 | 104100 | 285770627500 | 372000 | 372000 | 372500 | 371500 | 1289 |
| 621 | 20240517 | 104000 | 285290869500 | 371500 | 372000 | 373000 | 371500 | 2612 |
| 622 | 20240517 | 103900 | 284318303500 | 372000 | 370500 | 372000 | 370500 | 2718 |
| 623 | 20240517 | 103800 | 283308763500 | 370500 | 370000 | 371000 | 369000 | 1534 |
| 624 | 20240517 | 103700 | 282740788000 | 370000 | 370000 | 371000 | 369500 | 1480 |
| 625 | 20240517 | 103600 | 282192628000 | 370000 | 367500 | 372000 | 367500 | 2204 |
| 626 | 20240517 | 103500 | 281379039000 | 367500 | 370000 | 372000 | 366000 | 9689 |
| 627 | 20240517 | 103400 | 277811797500 | 370000 | 369000 | 370500 | 369000 | 1174 |
| 628 | 20240517 | 103300 | 277377784500 | 369000 | 369500 | 370000 | 369000 | 1180 |
| 629 | 20240517 | 103200 | 276941646000 | 369500 | 370500 | 372500 | 369000 | 3003 |
| 630 | 20240517 | 103100 | 275829494000 | 370500 | 371500 | 372500 | 370000 | 4428 |
| 631 | 20240517 | 103000 | 274187905500 | 372500 | 372500 | 373500 | 371500 | 5082 |
| 632 | 20240517 | 102900 | 272295616000 | 372500 | 370500 | 372500 | 368500 | 4666 |
| 633 | 20240517 | 102800 | 270565196000 | 370500 | 369000 | 372500 | 368500 | 6960 |
| 634 | 20240517 | 102700 | 267982240000 | 369000 | 368000 | 369000 | 366500 | 2148 |
| 635 | 20240517 | 102600 | 267192512500 | 368000 | 369500 | 370500 | 367500 | 4810 |
| 636 | 20240517 | 102500 | 265414537500 | 369500 | 365500 | 370000 | 365500 | 4647 |
| 637 | 20240517 | 102400 | 263706149500 | 365500 | 368000 | 369000 | 365500 | 6323 |
| 638 | 20240517 | 102300 | 261384778000 | 368000 | 370000 | 372500 | 367500 | 5927 |
| 639 | 20240517 | 102200 | 259194741000 | 370500 | 370000 | 371500 | 369500 | 4291 |
| 640 | 20240517 | 102100 | 257605801000 | 370000 | 369000 | 371500 | 369000 | 3987 |
| 641 | 20240517 | 102000 | 256129159500 | 369000 | 373000 | 373000 | 367500 | 11266 |
| 642 | 20240517 | 101900 | 251963024500 | 372500 | 374500 | 375000 | 371500 | 5019 |
| 643 | 20240517 | 101800 | 250093246000 | 374000 | 376500 | 377500 | 372000 | 11265 |
| 644 | 20240517 | 101700 | 245872252000 | 376000 | 379000 | 379500 | 375500 | 7677 |
| 645 | 20240517 | 101600 | 242980794500 | 379500 | 380000 | 380500 | 378000 | 3172 |
| 646 | 20240517 | 101500 | 241778528000 | 380500 | 379500 | 381500 | 378500 | 6025 |
| 647 | 20240517 | 101400 | 239486134000 | 378500 | 380500 | 381000 | 377000 | 6568 |
| 648 | 20240517 | 101300 | 237000638500 | 381000 | 380000 | 382500 | 378500 | 6724 |
| 649 | 20240517 | 101200 | 234445197000 | 380500 | 385500 | 386000 | 379000 | 12290 |
| 650 | 20240517 | 101100 | 229758682000 | 385500 | 385500 | 386500 | 384500 | 4049 |
| 651 | 20240517 | 101000 | 228198527000 | 386000 | 384000 | 386500 | 383000 | 5545 |
| 652 | 20240517 | 100900 | 226063493000 | 384000 | 386000 | 386500 | 382000 | 6584 |
| 653 | 20240517 | 100800 | 223536042500 | 386500 | 386000 | 388000 | 385500 | 3569 |
| 654 | 20240517 | 100700 | 222156003500 | 386000 | 387000 | 389500 | 386000 | 5928 |
| 655 | 20240517 | 100600 | 219859750500 | 387000 | 386000 | 389000 | 384500 | 7192 |
| 656 | 20240517 | 100500 | 217077195000 | 385500 | 389000 | 390000 | 385000 | 8789 |
| 657 | 20240517 | 100400 | 213674452500 | 389500 | 392000 | 392500 | 388000 | 6347 |
| 658 | 20240517 | 100300 | 211202343500 | 392000 | 394500 | 394500 | 388500 | 11140 |
| 659 | 20240517 | 100200 | 206845703000 | 394500 | 394000 | 396000 | 392500 | 6294 |
| 660 | 20240517 | 100100 | 204367370500 | 394500 | 400000 | 401500 | 394000 | 10191 |
| 661 | 20240517 | 100000 | 200327280000 | 400000 | 405500 | 406000 | 399500 | 8735 |
| 662 | 20240517 | 095900 | 196811280000 | 405500 | 406500 | 407000 | 403500 | 8021 |
| 663 | 20240517 | 095800 | 193560415000 | 406500 | 405500 | 408000 | 404500 | 8567 |
| 664 | 20240517 | 095700 | 190076620500 | 405500 | 395000 | 408500 | 394500 | 36041 |
| 665 | 20240517 | 095600 | 175463075000 | 394500 | 387500 | 395000 | 386500 | 11739 |
| 666 | 20240517 | 095500 | 170875065000 | 388000 | 390000 | 390000 | 387500 | 8121 |
| 667 | 20240517 | 095400 | 167713115500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 668 | 20240517 | 095300 | 167713115500 | 390000 | 389000 | 390000 | 389000 | 3477 |
| 669 | 20240517 | 095200 | 166357394000 | 389000 | 387500 | 390000 | 387000 | 8092 |
| 670 | 20240517 | 095100 | 163210367500 | 387500 | 388500 | 389000 | 386500 | 10306 |
| 671 | 20240517 | 095000 | 159210988500 | 388500 | 382000 | 388500 | 382000 | 10321 |
| 672 | 20240517 | 094900 | 155238591500 | 382500 | 381000 | 383000 | 378500 | 5379 |
| 673 | 20240517 | 094800 | 153187031500 | 380500 | 380500 | 382500 | 379000 | 3827 |
| 674 | 20240517 | 094700 | 151728295500 | 380000 | 379000 | 382000 | 377500 | 5153 |
| 675 | 20240517 | 094600 | 149770937000 | 377500 | 381500 | 383000 | 377500 | 7905 |
| 676 | 20240517 | 094500 | 146757262500 | 381500 | 382000 | 382500 | 380000 | 7419 |
| 677 | 20240517 | 094400 | 143925674000 | 382500 | 376000 | 382500 | 376000 | 9514 |
| 678 | 20240517 | 094300 | 140314337000 | 376500 | 379000 | 380000 | 376000 | 6323 |
| 679 | 20240517 | 094200 | 137922617500 | 379500 | 375000 | 379500 | 375000 | 4774 |
| 680 | 20240517 | 094100 | 136117440000 | 375000 | 378500 | 379000 | 375000 | 6100 |
| 681 | 20240517 | 094000 | 133812941500 | 378500 | 375500 | 379000 | 375000 | 10781 |
| 682 | 20240517 | 093900 | 129742509000 | 376000 | 372000 | 376000 | 371000 | 3765 |
| 683 | 20240517 | 093800 | 128334577500 | 372000 | 372000 | 374500 | 371000 | 3807 |
| 684 | 20240517 | 093700 | 126918012500 | 371500 | 376000 | 376500 | 371500 | 5137 |
| 685 | 20240517 | 093600 | 124998971500 | 376000 | 375500 | 376500 | 375000 | 4553 |
| 686 | 20240517 | 093500 | 123286959500 | 376000 | 377000 | 377500 | 374000 | 7461 |
| 687 | 20240517 | 093400 | 120481989500 | 377500 | 374000 | 378000 | 372500 | 13929 |
| 688 | 20240517 | 093300 | 115239579000 | 374500 | 369500 | 376000 | 369500 | 17479 |
| 689 | 20240517 | 093200 | 108709250000 | 370000 | 367000 | 371000 | 366000 | 3947 |
| 690 | 20240517 | 093100 | 107252273500 | 367000 | 370000 | 371500 | 366000 | 8915 |
| 691 | 20240517 | 093000 | 103964184000 | 370000 | 365500 | 370000 | 363500 | 8852 |
| 692 | 20240517 | 092900 | 100711205000 | 365500 | 370000 | 370500 | 361500 | 10946 |
| 693 | 20240517 | 092800 | 96707364000 | 370000 | 371500 | 374500 | 368500 | 10445 |
| 694 | 20240517 | 092700 | 92824531000 | 371500 | 366000 | 374000 | 365500 | 18167 |
| 695 | 20240517 | 092600 | 86088410500 | 366000 | 360000 | 366000 | 358000 | 19703 |
| 696 | 20240517 | 092500 | 78940230000 | 360000 | 359500 | 360500 | 356500 | 5083 |
| 697 | 20240517 | 092400 | 77118023500 | 359500 | 361000 | 362000 | 357000 | 9078 |
| 698 | 20240517 | 092300 | 73851795000 | 361500 | 356000 | 362000 | 355000 | 14881 |
| 699 | 20240517 | 092200 | 68510322500 | 355500 | 354000 | 356500 | 353000 | 7157 |
| 700 | 20240517 | 092100 | 65969455500 | 353500 | 347000 | 354000 | 347000 | 8049 |
| 701 | 20240517 | 092000 | 63145219000 | 346000 | 346000 | 348000 | 345000 | 6982 |
| 702 | 20240517 | 091900 | 60726909500 | 346000 | 348500 | 350500 | 346000 | 2051 |
| 703 | 20240517 | 091800 | 60012338500 | 349000 | 350000 | 350000 | 346000 | 5033 |
| 704 | 20240517 | 091700 | 58262584000 | 350000 | 351500 | 354500 | 349500 | 4681 |
| 705 | 20240517 | 091600 | 56618075000 | 351500 | 351500 | 353500 | 351000 | 3123 |
| 706 | 20240517 | 091500 | 55517340500 | 351500 | 352000 | 353000 | 348500 | 5008 |
| 707 | 20240517 | 091400 | 53761511000 | 351000 | 350500 | 354000 | 348500 | 3770 |
| 708 | 20240517 | 091300 | 52436193000 | 350500 | 356000 | 358000 | 350000 | 6545 |
| 709 | 20240517 | 091200 | 50118913500 | 356000 | 354000 | 358000 | 354000 | 6770 |
| 710 | 20240517 | 091100 | 47708423000 | 354500 | 354500 | 360000 | 353500 | 10006 |
| 711 | 20240517 | 091000 | 44137928500 | 354500 | 350500 | 354500 | 348000 | 8607 |
| 712 | 20240517 | 090900 | 41112329000 | 351000 | 347500 | 352000 | 345500 | 11793 |
| 713 | 20240517 | 090800 | 36988137500 | 348000 | 341500 | 348000 | 341000 | 6795 |
| 714 | 20240517 | 090700 | 34648882500 | 341000 | 341000 | 342000 | 337500 | 10039 |
| 715 | 20240517 | 090600 | 31241593000 | 341000 | 346000 | 346000 | 339500 | 9653 |
| 716 | 20240517 | 090500 | 27937129000 | 346000 | 348500 | 350000 | 345500 | 9421 |
| 717 | 20240517 | 090400 | 24661140000 | 348500 | 345000 | 353000 | 344000 | 15333 |
| 718 | 20240517 | 090300 | 19308104000 | 345500 | 341500 | 360000 | 340000 | 18328 |
| 719 | 20240517 | 090200 | 12937242500 | 341500 | 355000 | 355000 | 331000 | 15623 |
| 720 | 20240517 | 090100 | 7562636500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 721 | 20240517 | 090000 | 7562636500 | 364500 | 332500 | 364500 | 331000 | 22482 |