42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 205800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 3 | 20240524 | 205700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 4 | 20240524 | 205600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 5 | 20240524 | 205500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 6 | 20240524 | 205400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 7 | 20240524 | 205300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 8 | 20240524 | 205200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 9 | 20240524 | 205100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 10 | 20240524 | 205000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 11 | 20240524 | 204900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 12 | 20240524 | 204800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 13 | 20240524 | 204700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 14 | 20240524 | 204600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 15 | 20240524 | 204500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 16 | 20240524 | 204400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 17 | 20240524 | 204300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 18 | 20240524 | 204200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 19 | 20240524 | 204100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 20 | 20240524 | 204000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 21 | 20240524 | 203900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 22 | 20240524 | 203800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 23 | 20240524 | 203700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 24 | 20240524 | 203600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 25 | 20240524 | 203500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 26 | 20240524 | 203400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 27 | 20240524 | 203300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 28 | 20240524 | 203200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 29 | 20240524 | 203100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 30 | 20240524 | 203000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 31 | 20240524 | 202900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 32 | 20240524 | 202800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 33 | 20240524 | 202700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 34 | 20240524 | 202600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 35 | 20240524 | 202500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 36 | 20240524 | 202400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 37 | 20240524 | 202300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 38 | 20240524 | 202200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 39 | 20240524 | 202100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 40 | 20240524 | 202000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 41 | 20240524 | 201900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 42 | 20240524 | 201800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 43 | 20240524 | 201700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 44 | 20240524 | 201600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 45 | 20240524 | 201500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 46 | 20240524 | 201400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 47 | 20240524 | 201300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 48 | 20240524 | 201200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 49 | 20240524 | 201100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 50 | 20240524 | 201000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 51 | 20240524 | 200900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 52 | 20240524 | 200800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 53 | 20240524 | 200700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 54 | 20240524 | 200600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 55 | 20240524 | 200500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 56 | 20240524 | 200400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 57 | 20240524 | 200300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 58 | 20240524 | 200200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 59 | 20240524 | 200100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 60 | 20240524 | 200000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 61 | 20240524 | 195900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 62 | 20240524 | 195800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 63 | 20240524 | 195700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 64 | 20240524 | 195600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 65 | 20240524 | 195500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 66 | 20240524 | 195400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 67 | 20240524 | 195300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 68 | 20240524 | 195200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 69 | 20240524 | 195100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 70 | 20240524 | 195000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 71 | 20240524 | 194900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 72 | 20240524 | 194800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 73 | 20240524 | 194700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 74 | 20240524 | 194600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 75 | 20240524 | 194500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 76 | 20240524 | 194400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 77 | 20240524 | 194300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 78 | 20240524 | 194200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 79 | 20240524 | 194100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 80 | 20240524 | 194000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 81 | 20240524 | 193900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 82 | 20240524 | 193800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 83 | 20240524 | 193700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 84 | 20240524 | 193600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 85 | 20240524 | 193500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 86 | 20240524 | 193400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 87 | 20240524 | 193300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 88 | 20240524 | 193200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 89 | 20240524 | 193100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 90 | 20240524 | 193000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 91 | 20240524 | 192900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 92 | 20240524 | 192800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 93 | 20240524 | 192700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 94 | 20240524 | 192600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 95 | 20240524 | 192500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 96 | 20240524 | 192400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 97 | 20240524 | 192300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 98 | 20240524 | 192200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 99 | 20240524 | 192100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 100 | 20240524 | 192000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 101 | 20240524 | 191900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 102 | 20240524 | 191800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 103 | 20240524 | 191700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 104 | 20240524 | 191600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 105 | 20240524 | 191500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 106 | 20240524 | 191400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 107 | 20240524 | 191300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 108 | 20240524 | 191200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 109 | 20240524 | 191100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 110 | 20240524 | 191000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 111 | 20240524 | 190900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 112 | 20240524 | 190800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 113 | 20240524 | 190700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 114 | 20240524 | 190600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 115 | 20240524 | 190500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 116 | 20240524 | 190400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 117 | 20240524 | 190300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 118 | 20240524 | 190200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 119 | 20240524 | 190100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 120 | 20240524 | 190000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 121 | 20240524 | 185900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 122 | 20240524 | 185800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 123 | 20240524 | 185700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 124 | 20240524 | 185600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 125 | 20240524 | 185500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 126 | 20240524 | 185400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 127 | 20240524 | 185300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 128 | 20240524 | 185200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 129 | 20240524 | 185100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 130 | 20240524 | 185000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 131 | 20240524 | 184900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 132 | 20240524 | 184800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 133 | 20240524 | 184700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 134 | 20240524 | 184600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 135 | 20240524 | 184500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 136 | 20240524 | 184400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 137 | 20240524 | 184300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 138 | 20240524 | 184200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 139 | 20240524 | 184100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 140 | 20240524 | 184000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 141 | 20240524 | 183900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 142 | 20240524 | 183800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 143 | 20240524 | 183700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 144 | 20240524 | 183600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 145 | 20240524 | 183500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 146 | 20240524 | 183400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 147 | 20240524 | 183300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 148 | 20240524 | 183200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 149 | 20240524 | 183100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 150 | 20240524 | 183000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 151 | 20240524 | 182900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 152 | 20240524 | 182800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 153 | 20240524 | 182700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 154 | 20240524 | 182600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 155 | 20240524 | 182500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 156 | 20240524 | 182400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 157 | 20240524 | 182300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 158 | 20240524 | 182200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 159 | 20240524 | 182100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 160 | 20240524 | 182000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 161 | 20240524 | 181900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 162 | 20240524 | 181800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 163 | 20240524 | 181700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 164 | 20240524 | 181600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 165 | 20240524 | 181500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 166 | 20240524 | 181400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 167 | 20240524 | 181300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 168 | 20240524 | 181200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 169 | 20240524 | 181100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 170 | 20240524 | 181000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 171 | 20240524 | 180900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 172 | 20240524 | 180800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 173 | 20240524 | 180700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 174 | 20240524 | 180600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 175 | 20240524 | 180500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 176 | 20240524 | 180400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 177 | 20240524 | 180300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 178 | 20240524 | 180200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 179 | 20240524 | 180100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 180 | 20240524 | 180000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 181 | 20240524 | 175900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 182 | 20240524 | 175800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 183 | 20240524 | 175700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 184 | 20240524 | 175600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 185 | 20240524 | 175500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 186 | 20240524 | 175400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 187 | 20240524 | 175300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 188 | 20240524 | 175200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 189 | 20240524 | 175100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 190 | 20240524 | 175000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 191 | 20240524 | 174900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 192 | 20240524 | 174800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 193 | 20240524 | 174700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 194 | 20240524 | 174600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 195 | 20240524 | 174500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 196 | 20240524 | 174400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 197 | 20240524 | 174300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 198 | 20240524 | 174200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 199 | 20240524 | 174100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 200 | 20240524 | 174000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 201 | 20240524 | 173900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 202 | 20240524 | 173800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 203 | 20240524 | 173700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 204 | 20240524 | 173600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 205 | 20240524 | 173500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 206 | 20240524 | 173400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 207 | 20240524 | 173300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 208 | 20240524 | 173200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 209 | 20240524 | 173100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 210 | 20240524 | 173000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 211 | 20240524 | 172900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 212 | 20240524 | 172800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 213 | 20240524 | 172700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 214 | 20240524 | 172600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 215 | 20240524 | 172500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 216 | 20240524 | 172400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 217 | 20240524 | 172300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 218 | 20240524 | 172200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 219 | 20240524 | 172100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 220 | 20240524 | 172000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 221 | 20240524 | 171900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 222 | 20240524 | 171800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 223 | 20240524 | 171700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 224 | 20240524 | 171600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 225 | 20240524 | 171500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 226 | 20240524 | 171400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 227 | 20240524 | 171300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 228 | 20240524 | 171200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 229 | 20240524 | 171100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 230 | 20240524 | 171000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 231 | 20240524 | 170900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 232 | 20240524 | 170800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 233 | 20240524 | 170700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 234 | 20240524 | 170600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 235 | 20240524 | 170500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 236 | 20240524 | 170400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 237 | 20240524 | 170300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 238 | 20240524 | 170200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 239 | 20240524 | 170100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 240 | 20240524 | 170000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 241 | 20240524 | 165900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 242 | 20240524 | 165800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 243 | 20240524 | 165700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 244 | 20240524 | 165600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 245 | 20240524 | 165500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 246 | 20240524 | 165400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 247 | 20240524 | 165300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 248 | 20240524 | 165200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 249 | 20240524 | 165100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 250 | 20240524 | 165000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 251 | 20240524 | 164900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 252 | 20240524 | 164800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 253 | 20240524 | 164700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 254 | 20240524 | 164600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 255 | 20240524 | 164500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 256 | 20240524 | 164400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 257 | 20240524 | 164300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 258 | 20240524 | 164200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 259 | 20240524 | 164100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 260 | 20240524 | 164000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 261 | 20240524 | 163900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 262 | 20240524 | 163800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 263 | 20240524 | 163700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 264 | 20240524 | 163600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 265 | 20240524 | 163500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 266 | 20240524 | 163400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 267 | 20240524 | 163300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 268 | 20240524 | 163200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 269 | 20240524 | 163100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 270 | 20240524 | 163000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 271 | 20240524 | 162900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 272 | 20240524 | 162800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 273 | 20240524 | 162700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 274 | 20240524 | 162600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 275 | 20240524 | 162500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 276 | 20240524 | 162400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 277 | 20240524 | 162300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 278 | 20240524 | 162200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 279 | 20240524 | 162100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 280 | 20240524 | 162000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 281 | 20240524 | 161900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 282 | 20240524 | 161800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 283 | 20240524 | 161700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 284 | 20240524 | 161600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 285 | 20240524 | 161500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 286 | 20240524 | 161400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 287 | 20240524 | 161300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 288 | 20240524 | 161200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 289 | 20240524 | 161100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 290 | 20240524 | 161000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 291 | 20240524 | 160900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 292 | 20240524 | 160800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 293 | 20240524 | 160700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 294 | 20240524 | 160600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 295 | 20240524 | 160500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 296 | 20240524 | 160400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 297 | 20240524 | 160300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 298 | 20240524 | 160200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 299 | 20240524 | 160100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 300 | 20240524 | 160000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 301 | 20240524 | 155900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 302 | 20240524 | 155800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 303 | 20240524 | 155700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 304 | 20240524 | 155600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 305 | 20240524 | 155500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 306 | 20240524 | 155400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 307 | 20240524 | 155300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 308 | 20240524 | 155200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 309 | 20240524 | 155100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 310 | 20240524 | 155000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 311 | 20240524 | 154900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 312 | 20240524 | 154800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 313 | 20240524 | 154700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 314 | 20240524 | 154600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 315 | 20240524 | 154500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 316 | 20240524 | 154400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 317 | 20240524 | 154300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 318 | 20240524 | 154200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 319 | 20240524 | 154100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 320 | 20240524 | 154000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 321 | 20240524 | 153900 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 322 | 20240524 | 153800 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 323 | 20240524 | 153700 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 324 | 20240524 | 153600 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 325 | 20240524 | 153500 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 326 | 20240524 | 153400 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 327 | 20240524 | 153300 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 328 | 20240524 | 153200 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 329 | 20240524 | 153100 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 330 | 20240524 | 153000 | 80205530500 | 416500 | 416500 | 416500 | 416500 | 1514 |
| 331 | 20240524 | 152900 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 332 | 20240524 | 152800 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 333 | 20240524 | 152700 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 334 | 20240524 | 152600 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 335 | 20240524 | 152500 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 336 | 20240524 | 152400 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 337 | 20240524 | 152300 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 338 | 20240524 | 152200 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 339 | 20240524 | 152100 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 340 | 20240524 | 152000 | 79574949500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 341 | 20240524 | 151900 | 79574949500 | 416500 | 416000 | 418000 | 415500 | 468 |
| 342 | 20240524 | 151800 | 79380057000 | 416000 | 416000 | 416500 | 416000 | 276 |
| 343 | 20240524 | 151700 | 79265196000 | 416000 | 415500 | 416500 | 415500 | 119 |
| 344 | 20240524 | 151600 | 79215682000 | 416500 | 416000 | 416500 | 415000 | 605 |
| 345 | 20240524 | 151500 | 78964196000 | 416000 | 416500 | 416500 | 415500 | 294 |
| 346 | 20240524 | 151400 | 78841909000 | 416000 | 416000 | 417000 | 415500 | 351 |
| 347 | 20240524 | 151300 | 78695837000 | 415500 | 418000 | 418000 | 415500 | 551 |
| 348 | 20240524 | 151200 | 78466301000 | 418000 | 418500 | 418500 | 416500 | 907 |
| 349 | 20240524 | 151100 | 78087711500 | 418500 | 418500 | 419000 | 418000 | 276 |
| 350 | 20240524 | 151000 | 77972193500 | 418500 | 418500 | 419000 | 418000 | 247 |
| 351 | 20240524 | 150900 | 77868813500 | 419000 | 419000 | 419500 | 418500 | 479 |
| 352 | 20240524 | 150800 | 77668067500 | 419000 | 419000 | 419500 | 418500 | 274 |
| 353 | 20240524 | 150700 | 77553243000 | 419000 | 418500 | 419500 | 418500 | 495 |
| 354 | 20240524 | 150600 | 77345804000 | 419500 | 419000 | 419500 | 418500 | 403 |
| 355 | 20240524 | 150500 | 77176940500 | 419500 | 418500 | 419500 | 418500 | 450 |
| 356 | 20240524 | 150400 | 76988361500 | 418500 | 419000 | 419500 | 418000 | 741 |
| 357 | 20240524 | 150300 | 76677988000 | 418500 | 419000 | 419000 | 418500 | 341 |
| 358 | 20240524 | 150200 | 76535178000 | 419000 | 419000 | 419500 | 418500 | 474 |
| 359 | 20240524 | 150100 | 76336595500 | 419000 | 418500 | 419500 | 418500 | 419 |
| 360 | 20240524 | 150000 | 76160957500 | 419000 | 419500 | 419500 | 418000 | 489 |
| 361 | 20240524 | 145900 | 75956199000 | 419000 | 418500 | 420000 | 418500 | 420 |
| 362 | 20240524 | 145800 | 75780133000 | 419000 | 418500 | 419500 | 418500 | 492 |
| 363 | 20240524 | 145700 | 75573983500 | 418500 | 417500 | 418500 | 417500 | 331 |
| 364 | 20240524 | 145600 | 75435593500 | 417500 | 417500 | 418000 | 417500 | 372 |
| 365 | 20240524 | 145500 | 75280171000 | 418000 | 418000 | 418500 | 417500 | 978 |
| 366 | 20240524 | 145400 | 74871372000 | 418000 | 418500 | 418500 | 418000 | 323 |
| 367 | 20240524 | 145300 | 74736254500 | 418500 | 419000 | 419500 | 418000 | 610 |
| 368 | 20240524 | 145200 | 74480801000 | 419500 | 420000 | 420500 | 419000 | 440 |
| 369 | 20240524 | 145100 | 74296078000 | 420500 | 420500 | 420500 | 420000 | 243 |
| 370 | 20240524 | 145000 | 74193979000 | 420500 | 420000 | 420500 | 419500 | 479 |
| 371 | 20240524 | 144900 | 73992683500 | 419500 | 419500 | 420500 | 419500 | 407 |
| 372 | 20240524 | 144800 | 73821756500 | 419500 | 420500 | 420500 | 419000 | 744 |
| 373 | 20240524 | 144700 | 73509528500 | 420500 | 420000 | 421000 | 420000 | 384 |
| 374 | 20240524 | 144600 | 73348070000 | 420000 | 420000 | 420500 | 420000 | 358 |
| 375 | 20240524 | 144500 | 73197594500 | 420000 | 419500 | 420500 | 419500 | 220 |
| 376 | 20240524 | 144400 | 73105161000 | 419500 | 419500 | 420000 | 419500 | 361 |
| 377 | 20240524 | 144300 | 72953572000 | 419500 | 420000 | 420000 | 419000 | 375 |
| 378 | 20240524 | 144200 | 72796175000 | 420000 | 420000 | 420000 | 419000 | 283 |
| 379 | 20240524 | 144100 | 72677413000 | 420000 | 419500 | 420000 | 419000 | 394 |
| 380 | 20240524 | 144000 | 72512041500 | 419000 | 419000 | 419500 | 418500 | 301 |
| 381 | 20240524 | 143900 | 72385963000 | 418500 | 419000 | 419000 | 418500 | 290 |
| 382 | 20240524 | 143800 | 72264538500 | 419000 | 419000 | 419500 | 418500 | 270 |
| 383 | 20240524 | 143700 | 72151432000 | 419000 | 419500 | 420500 | 419000 | 954 |
| 384 | 20240524 | 143600 | 71751030000 | 419500 | 420500 | 420500 | 419500 | 417 |
| 385 | 20240524 | 143500 | 71575915500 | 420500 | 420000 | 420500 | 420000 | 294 |
| 386 | 20240524 | 143400 | 71452399000 | 420500 | 420000 | 420500 | 419500 | 388 |
| 387 | 20240524 | 143300 | 71289469500 | 420000 | 419500 | 420000 | 419000 | 313 |
| 388 | 20240524 | 143200 | 71158181000 | 419000 | 419500 | 420000 | 419000 | 364 |
| 389 | 20240524 | 143100 | 71005520000 | 419500 | 418000 | 419500 | 418000 | 308 |
| 390 | 20240524 | 143000 | 70876621500 | 418000 | 417500 | 418500 | 417500 | 369 |
| 391 | 20240524 | 142900 | 70722340000 | 418000 | 418000 | 418000 | 417500 | 196 |
| 392 | 20240524 | 142800 | 70640436500 | 418000 | 418500 | 419000 | 418000 | 301 |
| 393 | 20240524 | 142700 | 70514520000 | 418500 | 420000 | 420000 | 418500 | 510 |
| 394 | 20240524 | 142600 | 70300758500 | 419500 | 420000 | 420500 | 417500 | 707 |
| 395 | 20240524 | 142500 | 70004653500 | 420000 | 420500 | 420500 | 418500 | 1077 |
| 396 | 20240524 | 142400 | 69552573500 | 420500 | 421500 | 421500 | 420000 | 731 |
| 397 | 20240524 | 142300 | 69245078000 | 422000 | 421000 | 422000 | 421000 | 284 |
| 398 | 20240524 | 142200 | 69125343000 | 421500 | 422000 | 422500 | 421000 | 170 |
| 399 | 20240524 | 142100 | 69053692000 | 422000 | 423500 | 423500 | 421500 | 608 |
| 400 | 20240524 | 142000 | 68797025000 | 423000 | 423500 | 424000 | 422000 | 431 |
| 401 | 20240524 | 141900 | 68614774000 | 424000 | 423000 | 424000 | 423000 | 697 |
| 402 | 20240524 | 141800 | 68319678000 | 423000 | 422000 | 423000 | 421500 | 293 |
| 403 | 20240524 | 141700 | 68195974500 | 422000 | 422000 | 423500 | 422000 | 890 |
| 404 | 20240524 | 141600 | 67819816500 | 421500 | 421000 | 422000 | 421000 | 272 |
| 405 | 20240524 | 141500 | 67705124500 | 421000 | 421000 | 422000 | 421000 | 261 |
| 406 | 20240524 | 141400 | 67595141000 | 421500 | 421000 | 421500 | 421000 | 187 |
| 407 | 20240524 | 141300 | 67516377000 | 421000 | 421000 | 422000 | 420500 | 486 |
| 408 | 20240524 | 141200 | 67311654000 | 421000 | 421000 | 421500 | 420500 | 332 |
| 409 | 20240524 | 141100 | 67171880000 | 420500 | 421500 | 421500 | 420000 | 295 |
| 410 | 20240524 | 141000 | 67047705500 | 422000 | 421500 | 422000 | 421500 | 382 |
| 411 | 20240524 | 140900 | 66886603500 | 421500 | 421000 | 422000 | 421000 | 254 |
| 412 | 20240524 | 140800 | 66779522500 | 421500 | 419500 | 422500 | 419500 | 615 |
| 413 | 20240524 | 140700 | 66520340500 | 419000 | 419000 | 419500 | 419000 | 387 |
| 414 | 20240524 | 140600 | 66358075500 | 419500 | 421500 | 421500 | 419000 | 698 |
| 415 | 20240524 | 140500 | 66064901000 | 421500 | 420000 | 421500 | 420000 | 388 |
| 416 | 20240524 | 140400 | 65901562000 | 420000 | 421500 | 421500 | 420000 | 624 |
| 417 | 20240524 | 140300 | 65638883500 | 421500 | 422000 | 422000 | 421500 | 304 |
| 418 | 20240524 | 140200 | 65510680000 | 422000 | 421000 | 422000 | 421000 | 407 |
| 419 | 20240524 | 140100 | 65339156000 | 421000 | 422000 | 422500 | 421000 | 439 |
| 420 | 20240524 | 140000 | 65153934500 | 423000 | 422500 | 423000 | 422000 | 387 |
| 421 | 20240524 | 135900 | 64990351000 | 423000 | 422500 | 423500 | 422000 | 504 |
| 422 | 20240524 | 135800 | 64777318500 | 422500 | 422000 | 422500 | 422000 | 210 |
| 423 | 20240524 | 135700 | 64688657000 | 422000 | 421500 | 422500 | 421000 | 231 |
| 424 | 20240524 | 135600 | 64591269000 | 421000 | 420500 | 422500 | 420500 | 522 |
| 425 | 20240524 | 135500 | 64371194500 | 421000 | 420500 | 421500 | 420500 | 425 |
| 426 | 20240524 | 135400 | 64192216500 | 420500 | 421000 | 421500 | 420500 | 232 |
| 427 | 20240524 | 135300 | 64094574000 | 421000 | 421000 | 421500 | 420000 | 855 |
| 428 | 20240524 | 135200 | 63734907500 | 421000 | 421500 | 421500 | 420000 | 909 |
| 429 | 20240524 | 135100 | 63352431000 | 421000 | 424500 | 425000 | 421000 | 2681 |
| 430 | 20240524 | 135000 | 62218078000 | 425000 | 424000 | 425000 | 424000 | 305 |
| 431 | 20240524 | 134900 | 62088559000 | 424000 | 423000 | 424000 | 423000 | 307 |
| 432 | 20240524 | 134800 | 61958479000 | 423000 | 423000 | 423500 | 422500 | 843 |
| 433 | 20240524 | 134700 | 61601959500 | 422500 | 423500 | 423500 | 422500 | 519 |
| 434 | 20240524 | 134600 | 61382454000 | 423500 | 423500 | 424000 | 423000 | 842 |
| 435 | 20240524 | 134500 | 61026085000 | 423500 | 425500 | 426000 | 422500 | 1709 |
| 436 | 20240524 | 134400 | 60301347000 | 425500 | 425000 | 425500 | 424500 | 860 |
| 437 | 20240524 | 134300 | 59935648000 | 425000 | 424000 | 425000 | 423500 | 1765 |
| 438 | 20240524 | 134200 | 59186316500 | 424000 | 423500 | 424500 | 423500 | 1149 |
| 439 | 20240524 | 134100 | 58699061500 | 423000 | 423000 | 424000 | 422000 | 2256 |
| 440 | 20240524 | 134000 | 57744179500 | 422500 | 423000 | 423000 | 422500 | 811 |
| 441 | 20240524 | 133900 | 57401408500 | 423000 | 422000 | 423000 | 422000 | 506 |
| 442 | 20240524 | 133800 | 57187484000 | 422000 | 421500 | 422500 | 421000 | 391 |
| 443 | 20240524 | 133700 | 57022541500 | 421000 | 421500 | 421500 | 421000 | 80 |
| 444 | 20240524 | 133600 | 56988833500 | 421500 | 421500 | 421500 | 420500 | 163 |
| 445 | 20240524 | 133500 | 56920185500 | 421500 | 422500 | 423000 | 421500 | 734 |
| 446 | 20240524 | 133400 | 56610289500 | 422500 | 423500 | 423500 | 422500 | 866 |
| 447 | 20240524 | 133300 | 56243794000 | 423500 | 422000 | 423500 | 421500 | 891 |
| 448 | 20240524 | 133200 | 55867190000 | 421500 | 421500 | 422000 | 420500 | 867 |
| 449 | 20240524 | 133100 | 55501574000 | 421500 | 420000 | 421500 | 420000 | 434 |
| 450 | 20240524 | 133000 | 55319121500 | 420500 | 421000 | 421500 | 419500 | 1087 |
| 451 | 20240524 | 132900 | 54862326500 | 421500 | 421500 | 422000 | 421000 | 314 |
| 452 | 20240524 | 132800 | 54729968000 | 422000 | 421000 | 422000 | 421000 | 549 |
| 453 | 20240524 | 132700 | 54498477000 | 421500 | 420500 | 421500 | 420000 | 456 |
| 454 | 20240524 | 132600 | 54306569500 | 420500 | 420000 | 420500 | 419000 | 426 |
| 455 | 20240524 | 132500 | 54127607000 | 420500 | 420500 | 421000 | 420500 | 192 |
| 456 | 20240524 | 132400 | 54046831500 | 420500 | 421000 | 421000 | 420000 | 238 |
| 457 | 20240524 | 132300 | 53946735500 | 421000 | 420500 | 421000 | 420000 | 463 |
| 458 | 20240524 | 132200 | 53752060000 | 420000 | 420500 | 420500 | 419000 | 228 |
| 459 | 20240524 | 132100 | 53656256500 | 421000 | 419000 | 421000 | 419000 | 588 |
| 460 | 20240524 | 132000 | 53409472000 | 419000 | 418000 | 419000 | 417500 | 323 |
| 461 | 20240524 | 131900 | 53274404000 | 418000 | 417000 | 418000 | 416500 | 408 |
| 462 | 20240524 | 131800 | 53104247500 | 417000 | 418500 | 418500 | 413000 | 1021 |
| 463 | 20240524 | 131700 | 52679371000 | 418500 | 422000 | 422000 | 418000 | 824 |
| 464 | 20240524 | 131600 | 52333452500 | 421500 | 422000 | 422000 | 421500 | 344 |
| 465 | 20240524 | 131500 | 52188369500 | 422000 | 422500 | 422500 | 421000 | 518 |
| 466 | 20240524 | 131400 | 51969881000 | 422500 | 422000 | 422500 | 422000 | 659 |
| 467 | 20240524 | 131300 | 51691533500 | 422000 | 421000 | 422500 | 421000 | 353 |
| 468 | 20240524 | 131200 | 51542613500 | 421500 | 421500 | 422000 | 420000 | 712 |
| 469 | 20240524 | 131100 | 51243009000 | 422000 | 423000 | 423000 | 421000 | 752 |
| 470 | 20240524 | 131000 | 50925863500 | 423000 | 424000 | 424000 | 422000 | 929 |
| 471 | 20240524 | 130900 | 50532885500 | 423500 | 423500 | 424000 | 423000 | 860 |
| 472 | 20240524 | 130800 | 50168431500 | 423000 | 423000 | 423500 | 422500 | 709 |
| 473 | 20240524 | 130700 | 49868408500 | 423000 | 422500 | 423000 | 422000 | 753 |
| 474 | 20240524 | 130600 | 49550258000 | 422500 | 422500 | 423500 | 422000 | 949 |
| 475 | 20240524 | 130500 | 49148998000 | 423500 | 422500 | 423500 | 421000 | 829 |
| 476 | 20240524 | 130400 | 48798859500 | 422500 | 418000 | 424500 | 418000 | 5401 |
| 477 | 20240524 | 130300 | 46528340000 | 418500 | 416500 | 418500 | 416500 | 970 |
| 478 | 20240524 | 130200 | 46123505500 | 416500 | 416000 | 416500 | 416000 | 141 |
| 479 | 20240524 | 130100 | 46064810000 | 415500 | 415000 | 416000 | 414500 | 172 |
| 480 | 20240524 | 130000 | 45993381000 | 415000 | 414500 | 416000 | 414500 | 476 |
| 481 | 20240524 | 125900 | 45795862500 | 414500 | 414500 | 416000 | 414000 | 359 |
| 482 | 20240524 | 125800 | 45646986500 | 414500 | 416000 | 416500 | 414500 | 479 |
| 483 | 20240524 | 125700 | 45448119000 | 416000 | 416500 | 417000 | 415500 | 262 |
| 484 | 20240524 | 125600 | 45339105500 | 416500 | 416000 | 417500 | 416000 | 169 |
| 485 | 20240524 | 125500 | 45268619500 | 417500 | 417000 | 418000 | 416000 | 1142 |
| 486 | 20240524 | 125400 | 44792570500 | 417500 | 418000 | 418000 | 417000 | 475 |
| 487 | 20240524 | 125300 | 44594085000 | 418000 | 416500 | 418000 | 416500 | 426 |
| 488 | 20240524 | 125200 | 44416245000 | 416500 | 417500 | 418000 | 416500 | 149 |
| 489 | 20240524 | 125100 | 44354095000 | 417500 | 418000 | 418500 | 417500 | 385 |
| 490 | 20240524 | 125000 | 44193298000 | 418000 | 418000 | 418500 | 418000 | 441 |
| 491 | 20240524 | 124900 | 44008857500 | 418000 | 418000 | 418500 | 418000 | 122 |
| 492 | 20240524 | 124800 | 43957838500 | 418000 | 418500 | 418500 | 418000 | 169 |
| 493 | 20240524 | 124700 | 43887170500 | 418000 | 417500 | 418500 | 417500 | 930 |
| 494 | 20240524 | 124600 | 43498444000 | 417500 | 417000 | 417500 | 416500 | 673 |
| 495 | 20240524 | 124500 | 43217773500 | 417000 | 416500 | 417000 | 416000 | 218 |
| 496 | 20240524 | 124400 | 43126952500 | 416000 | 416500 | 416500 | 416000 | 131 |
| 497 | 20240524 | 124300 | 43072395500 | 416500 | 416000 | 416500 | 415500 | 251 |
| 498 | 20240524 | 124200 | 42967936000 | 415500 | 416000 | 416500 | 415500 | 162 |
| 499 | 20240524 | 124100 | 42900586000 | 416000 | 416000 | 416000 | 415500 | 138 |
| 500 | 20240524 | 124000 | 42843180500 | 416000 | 415500 | 416000 | 415000 | 189 |
| 501 | 20240524 | 123900 | 42764594500 | 415500 | 416000 | 416000 | 415000 | 322 |
| 502 | 20240524 | 123800 | 42630892500 | 415500 | 416000 | 416000 | 415500 | 99 |
| 503 | 20240524 | 123700 | 42589739500 | 416000 | 416000 | 416000 | 415000 | 158 |
| 504 | 20240524 | 123600 | 42524068500 | 415500 | 415500 | 416500 | 415000 | 225 |
| 505 | 20240524 | 123500 | 42430508000 | 415500 | 417500 | 417500 | 415500 | 177 |
| 506 | 20240524 | 123400 | 42356744000 | 417000 | 415500 | 418000 | 415500 | 935 |
| 507 | 20240524 | 123300 | 41967112500 | 415500 | 415500 | 416000 | 415000 | 233 |
| 508 | 20240524 | 123200 | 41870247000 | 415500 | 416000 | 416500 | 412500 | 707 |
| 509 | 20240524 | 123100 | 41577152000 | 416000 | 415500 | 416500 | 415000 | 304 |
| 510 | 20240524 | 123000 | 41450688000 | 415500 | 415000 | 415500 | 414500 | 206 |
| 511 | 20240524 | 122900 | 41365136000 | 414500 | 414000 | 414500 | 414000 | 259 |
| 512 | 20240524 | 122800 | 41257854500 | 414000 | 414000 | 414500 | 413500 | 130 |
| 513 | 20240524 | 122700 | 41204037500 | 414500 | 414500 | 414500 | 413500 | 75 |
| 514 | 20240524 | 122600 | 41172952000 | 414500 | 414500 | 415000 | 413500 | 204 |
| 515 | 20240524 | 122500 | 41088418500 | 414500 | 415500 | 415500 | 414500 | 274 |
| 516 | 20240524 | 122400 | 40974653000 | 415500 | 415000 | 415500 | 414500 | 297 |
| 517 | 20240524 | 122300 | 40851443000 | 414500 | 414000 | 415000 | 414000 | 193 |
| 518 | 20240524 | 122200 | 40771434000 | 414000 | 413500 | 414500 | 413500 | 335 |
| 519 | 20240524 | 122100 | 40632737500 | 412500 | 413000 | 413500 | 412500 | 96 |
| 520 | 20240524 | 122000 | 40593080500 | 413000 | 413000 | 413500 | 413000 | 60 |
| 521 | 20240524 | 121900 | 40568300000 | 413000 | 413000 | 413500 | 413000 | 232 |
| 522 | 20240524 | 121800 | 40472478500 | 413000 | 413000 | 413000 | 412500 | 170 |
| 523 | 20240524 | 121700 | 40402284500 | 413000 | 412000 | 413000 | 412000 | 292 |
| 524 | 20240524 | 121600 | 40281747500 | 412000 | 413000 | 413500 | 412000 | 261 |
| 525 | 20240524 | 121500 | 40173962500 | 413500 | 413500 | 414000 | 412500 | 103 |
| 526 | 20240524 | 121400 | 40131402500 | 414000 | 413500 | 414000 | 413500 | 60 |
| 527 | 20240524 | 121300 | 40106579500 | 413500 | 414000 | 414000 | 413500 | 82 |
| 528 | 20240524 | 121200 | 40072668500 | 414000 | 415000 | 415000 | 413500 | 175 |
| 529 | 20240524 | 121100 | 40000152500 | 414500 | 416000 | 416500 | 414000 | 630 |
| 530 | 20240524 | 121000 | 39738318500 | 416500 | 415500 | 416500 | 415500 | 199 |
| 531 | 20240524 | 120900 | 39655553500 | 415500 | 413500 | 416000 | 413500 | 374 |
| 532 | 20240524 | 120800 | 39500544000 | 413500 | 414000 | 414000 | 412000 | 341 |
| 533 | 20240524 | 120700 | 39359755500 | 414000 | 417000 | 417000 | 414000 | 371 |
| 534 | 20240524 | 120600 | 39205661000 | 415500 | 417500 | 417500 | 415500 | 845 |
| 535 | 20240524 | 120500 | 38853648500 | 417500 | 417000 | 417500 | 416500 | 450 |
| 536 | 20240524 | 120400 | 38665891000 | 417000 | 418000 | 419000 | 416500 | 1789 |
| 537 | 20240524 | 120300 | 37918423000 | 418000 | 417500 | 418000 | 417500 | 1461 |
| 538 | 20240524 | 120200 | 37307867500 | 417000 | 414000 | 417000 | 414000 | 4710 |
| 539 | 20240524 | 120100 | 35353548000 | 414000 | 414000 | 414000 | 413500 | 147 |
| 540 | 20240524 | 120000 | 35292703500 | 414000 | 413500 | 414000 | 413500 | 253 |
| 541 | 20240524 | 115900 | 35188009000 | 413500 | 413000 | 413500 | 413000 | 966 |
| 542 | 20240524 | 115800 | 34788702000 | 413000 | 412500 | 413000 | 412500 | 808 |
| 543 | 20240524 | 115700 | 34455110500 | 413000 | 412500 | 413000 | 412500 | 304 |
| 544 | 20240524 | 115600 | 34329600000 | 412500 | 413000 | 413000 | 412500 | 179 |
| 545 | 20240524 | 115500 | 34255702500 | 413000 | 413000 | 413500 | 413000 | 205 |
| 546 | 20240524 | 115400 | 34170994000 | 413500 | 413000 | 413500 | 413000 | 304 |
| 547 | 20240524 | 115300 | 34045417500 | 413000 | 413500 | 413500 | 413000 | 143 |
| 548 | 20240524 | 115200 | 33986299000 | 413500 | 413000 | 413500 | 412500 | 339 |
| 549 | 20240524 | 115100 | 33846297000 | 413000 | 413000 | 413000 | 412500 | 400 |
| 550 | 20240524 | 115000 | 33681113500 | 413000 | 412500 | 413000 | 412000 | 704 |
| 551 | 20240524 | 114900 | 33390630000 | 412500 | 412500 | 413000 | 412000 | 172 |
| 552 | 20240524 | 114800 | 33319664000 | 412500 | 412000 | 412500 | 412000 | 351 |
| 553 | 20240524 | 114700 | 33174945000 | 412000 | 411000 | 412000 | 411000 | 222 |
| 554 | 20240524 | 114600 | 33083616000 | 411000 | 411000 | 411500 | 410000 | 616 |
| 555 | 20240524 | 114500 | 32830613000 | 411000 | 411000 | 411500 | 411000 | 396 |
| 556 | 20240524 | 114400 | 32667673000 | 411000 | 412500 | 412500 | 411000 | 854 |
| 557 | 20240524 | 114300 | 32315933000 | 412500 | 412000 | 412500 | 411500 | 736 |
| 558 | 20240524 | 114200 | 32012747000 | 412000 | 412000 | 412000 | 411500 | 256 |
| 559 | 20240524 | 114100 | 31907380000 | 411500 | 411500 | 412000 | 411500 | 142 |
| 560 | 20240524 | 114000 | 31848895000 | 411500 | 410500 | 411500 | 410500 | 595 |
| 561 | 20240524 | 113900 | 31604222000 | 410500 | 410500 | 411000 | 410500 | 82 |
| 562 | 20240524 | 113800 | 31570550000 | 410500 | 410500 | 411000 | 410000 | 164 |
| 563 | 20240524 | 113700 | 31503239500 | 410500 | 410000 | 410500 | 410000 | 36 |
| 564 | 20240524 | 113600 | 31488463500 | 410000 | 411000 | 411500 | 410000 | 217 |
| 565 | 20240524 | 113500 | 31399268000 | 411000 | 409500 | 411000 | 409500 | 841 |
| 566 | 20240524 | 113400 | 31054128500 | 410000 | 410000 | 410000 | 409500 | 91 |
| 567 | 20240524 | 113300 | 31016851500 | 410000 | 409500 | 410000 | 409500 | 37 |
| 568 | 20240524 | 113200 | 31001692500 | 409500 | 410000 | 410000 | 409500 | 61 |
| 569 | 20240524 | 113100 | 30976708500 | 410000 | 410500 | 410500 | 409000 | 241 |
| 570 | 20240524 | 113000 | 30877938000 | 410000 | 410500 | 411000 | 410000 | 229 |
| 571 | 20240524 | 112900 | 30783928000 | 410500 | 411000 | 411000 | 410500 | 138 |
| 572 | 20240524 | 112800 | 30727218000 | 410500 | 410000 | 411000 | 410000 | 631 |
| 573 | 20240524 | 112700 | 30468018500 | 410000 | 409500 | 410000 | 409000 | 242 |
| 574 | 20240524 | 112600 | 30368908500 | 410000 | 410000 | 410500 | 409500 | 212 |
| 575 | 20240524 | 112500 | 30281973500 | 410000 | 409500 | 410000 | 409500 | 250 |
| 576 | 20240524 | 112400 | 30179490000 | 409500 | 410000 | 410000 | 409000 | 348 |
| 577 | 20240524 | 112300 | 30036979500 | 409500 | 409500 | 410000 | 409000 | 361 |
| 578 | 20240524 | 112200 | 29889089000 | 409500 | 408500 | 409500 | 408500 | 172 |
| 579 | 20240524 | 112100 | 29818676500 | 409000 | 408500 | 409000 | 408500 | 172 |
| 580 | 20240524 | 112000 | 29748350000 | 409000 | 409000 | 409000 | 408500 | 78 |
| 581 | 20240524 | 111900 | 29716454000 | 409000 | 408500 | 409000 | 408500 | 99 |
| 582 | 20240524 | 111800 | 29675986000 | 408500 | 408500 | 409000 | 408500 | 36 |
| 583 | 20240524 | 111700 | 29661277500 | 408500 | 407000 | 408500 | 407000 | 164 |
| 584 | 20240524 | 111600 | 29594465500 | 407000 | 409000 | 409000 | 407000 | 501 |
| 585 | 20240524 | 111500 | 29389837000 | 409500 | 408500 | 409500 | 408500 | 160 |
| 586 | 20240524 | 111400 | 29324406000 | 409000 | 408500 | 409000 | 408500 | 155 |
| 587 | 20240524 | 111300 | 29261039500 | 409000 | 409000 | 409500 | 409000 | 274 |
| 588 | 20240524 | 111200 | 29148936500 | 409000 | 409500 | 409500 | 409000 | 62 |
| 589 | 20240524 | 111100 | 29123555000 | 409500 | 409000 | 409500 | 408500 | 204 |
| 590 | 20240524 | 111000 | 29040086500 | 409000 | 409000 | 409000 | 408500 | 67 |
| 591 | 20240524 | 110900 | 29012686000 | 409000 | 408000 | 409000 | 408000 | 44 |
| 592 | 20240524 | 110800 | 28994707000 | 408000 | 408000 | 408500 | 407500 | 75 |
| 593 | 20240524 | 110700 | 28964079500 | 407500 | 407000 | 408000 | 407000 | 258 |
| 594 | 20240524 | 110600 | 28858853000 | 408000 | 408000 | 408000 | 407000 | 241 |
| 595 | 20240524 | 110500 | 28760667000 | 407500 | 409000 | 409000 | 407500 | 198 |
| 596 | 20240524 | 110400 | 28679822500 | 409000 | 409000 | 409000 | 408500 | 97 |
| 597 | 20240524 | 110300 | 28640150000 | 409000 | 410000 | 410000 | 408500 | 182 |
| 598 | 20240524 | 110200 | 28565629500 | 410000 | 409500 | 410000 | 409500 | 68 |
| 599 | 20240524 | 110100 | 28537768500 | 409500 | 409500 | 410000 | 409500 | 56 |
| 600 | 20240524 | 110000 | 28514835000 | 409500 | 408500 | 410000 | 408000 | 267 |
| 601 | 20240524 | 105900 | 28405639500 | 408000 | 410000 | 410000 | 408000 | 183 |
| 602 | 20240524 | 105800 | 28330756500 | 410000 | 410500 | 411000 | 409000 | 296 |
| 603 | 20240524 | 105700 | 28209337500 | 411000 | 411000 | 411000 | 410500 | 591 |
| 604 | 20240524 | 105600 | 27966599500 | 411000 | 410000 | 411000 | 410000 | 630 |
| 605 | 20240524 | 105500 | 27707749500 | 410500 | 410500 | 410500 | 410000 | 82 |
| 606 | 20240524 | 105400 | 27674089500 | 410000 | 410500 | 410500 | 410000 | 86 |
| 607 | 20240524 | 105300 | 27638800000 | 410500 | 409000 | 410500 | 409000 | 451 |
| 608 | 20240524 | 105200 | 27453888000 | 409000 | 409500 | 409500 | 409000 | 78 |
| 609 | 20240524 | 105100 | 27421950500 | 409500 | 409000 | 409500 | 409000 | 91 |
| 610 | 20240524 | 105000 | 27384696000 | 408000 | 407500 | 409000 | 407000 | 589 |
| 611 | 20240524 | 104900 | 27144027500 | 408000 | 408000 | 408000 | 407000 | 302 |
| 612 | 20240524 | 104800 | 27020913000 | 408000 | 408500 | 409000 | 408000 | 129 |
| 613 | 20240524 | 104700 | 26968257500 | 408500 | 408000 | 409000 | 408000 | 175 |
| 614 | 20240524 | 104600 | 26896791000 | 408000 | 409500 | 409500 | 408000 | 219 |
| 615 | 20240524 | 104500 | 26807309500 | 409500 | 410000 | 411000 | 409000 | 318 |
| 616 | 20240524 | 104400 | 26676892500 | 409500 | 410500 | 410500 | 409500 | 539 |
| 617 | 20240524 | 104300 | 26455872000 | 410500 | 409500 | 410500 | 409500 | 1176 |
| 618 | 20240524 | 104200 | 25973649500 | 410000 | 408500 | 410000 | 408500 | 501 |
| 619 | 20240524 | 104100 | 25768610000 | 408500 | 409000 | 409000 | 408500 | 391 |
| 620 | 20240524 | 104000 | 25608753000 | 409000 | 408500 | 409500 | 408500 | 661 |
| 621 | 20240524 | 103900 | 25338421000 | 408500 | 408500 | 409000 | 408500 | 480 |
| 622 | 20240524 | 103800 | 25142234500 | 408500 | 408000 | 408500 | 407500 | 734 |
| 623 | 20240524 | 103700 | 24842748500 | 408000 | 406500 | 408000 | 406500 | 309 |
| 624 | 20240524 | 103600 | 24716918000 | 406500 | 406500 | 407500 | 406500 | 264 |
| 625 | 20240524 | 103500 | 24609491000 | 406000 | 406500 | 406500 | 406000 | 104 |
| 626 | 20240524 | 103400 | 24567223500 | 406500 | 406000 | 406500 | 405500 | 43 |
| 627 | 20240524 | 103300 | 24549765000 | 406000 | 405500 | 406000 | 405500 | 125 |
| 628 | 20240524 | 103200 | 24499062000 | 406000 | 406500 | 407000 | 406000 | 210 |
| 629 | 20240524 | 103100 | 24413747000 | 406500 | 407500 | 408000 | 406500 | 229 |
| 630 | 20240524 | 103000 | 24320438000 | 408000 | 406500 | 408000 | 406500 | 671 |
| 631 | 20240524 | 102900 | 24047134000 | 407000 | 406000 | 407000 | 405500 | 501 |
| 632 | 20240524 | 102800 | 23843577000 | 406000 | 406000 | 406500 | 405500 | 193 |
| 633 | 20240524 | 102700 | 23765238000 | 406000 | 405500 | 406500 | 405500 | 154 |
| 634 | 20240524 | 102600 | 23702718500 | 406500 | 406000 | 406500 | 405500 | 280 |
| 635 | 20240524 | 102500 | 23589040500 | 406000 | 406000 | 406000 | 405500 | 387 |
| 636 | 20240524 | 102400 | 23431930500 | 406000 | 405000 | 406000 | 405000 | 358 |
| 637 | 20240524 | 102300 | 23286713000 | 405000 | 405000 | 405000 | 404500 | 248 |
| 638 | 20240524 | 102200 | 23186274000 | 405000 | 405000 | 405500 | 404500 | 127 |
| 639 | 20240524 | 102100 | 23134830000 | 405000 | 403500 | 405000 | 403500 | 707 |
| 640 | 20240524 | 102000 | 22848643500 | 403500 | 404000 | 404500 | 403000 | 301 |
| 641 | 20240524 | 101900 | 22727050500 | 404500 | 404000 | 404500 | 403500 | 284 |
| 642 | 20240524 | 101800 | 22612357000 | 404000 | 402500 | 404000 | 402500 | 510 |
| 643 | 20240524 | 101700 | 22406834000 | 402500 | 401000 | 402500 | 401000 | 190 |
| 644 | 20240524 | 101600 | 22330482500 | 401000 | 400500 | 401000 | 400000 | 138 |
| 645 | 20240524 | 101500 | 22275207500 | 400000 | 399500 | 400500 | 398500 | 109 |
| 646 | 20240524 | 101400 | 22231647500 | 399500 | 398500 | 400000 | 398500 | 1775 |
| 647 | 20240524 | 101300 | 21522718500 | 399000 | 399000 | 399500 | 398500 | 642 |
| 648 | 20240524 | 101200 | 21266511500 | 399000 | 401000 | 401000 | 399000 | 1397 |
| 649 | 20240524 | 101100 | 20707658000 | 401000 | 400500 | 401000 | 400500 | 282 |
| 650 | 20240524 | 101000 | 20594635000 | 400500 | 401000 | 401500 | 400000 | 673 |
| 651 | 20240524 | 100900 | 20325032500 | 401000 | 402000 | 402000 | 401000 | 332 |
| 652 | 20240524 | 100800 | 20191642000 | 402000 | 403000 | 403000 | 401500 | 707 |
| 653 | 20240524 | 100700 | 19907417500 | 403000 | 403500 | 405000 | 402000 | 861 |
| 654 | 20240524 | 100600 | 19559890000 | 403500 | 404000 | 404500 | 403000 | 271 |
| 655 | 20240524 | 100500 | 19450528000 | 404000 | 404000 | 404500 | 403500 | 216 |
| 656 | 20240524 | 100400 | 19363291500 | 403500 | 405000 | 405000 | 403500 | 266 |
| 657 | 20240524 | 100300 | 19255687000 | 405000 | 405000 | 406000 | 405000 | 225 |
| 658 | 20240524 | 100200 | 19164461500 | 406500 | 405500 | 406500 | 405000 | 693 |
| 659 | 20240524 | 100100 | 18883351500 | 406000 | 403000 | 406000 | 403000 | 2853 |
| 660 | 20240524 | 100000 | 17731590000 | 402500 | 402500 | 403000 | 402000 | 478 |
| 661 | 20240524 | 095900 | 17539296500 | 402500 | 402500 | 403000 | 402500 | 192 |
| 662 | 20240524 | 095800 | 17461969500 | 402500 | 403000 | 403500 | 401000 | 557 |
| 663 | 20240524 | 095700 | 17237974500 | 403500 | 403000 | 403500 | 402000 | 401 |
| 664 | 20240524 | 095600 | 17076428500 | 404000 | 403000 | 404000 | 403000 | 544 |
| 665 | 20240524 | 095500 | 16857020500 | 402000 | 403000 | 403000 | 400000 | 769 |
| 666 | 20240524 | 095400 | 16548034000 | 403500 | 401500 | 403500 | 401000 | 657 |
| 667 | 20240524 | 095300 | 16283719000 | 401000 | 402000 | 402000 | 401000 | 203 |
| 668 | 20240524 | 095200 | 16202175500 | 402000 | 400000 | 402500 | 399500 | 365 |
| 669 | 20240524 | 095100 | 16055696000 | 400000 | 400500 | 401000 | 400000 | 147 |
| 670 | 20240524 | 095000 | 15996865500 | 401000 | 399500 | 401000 | 399500 | 614 |
| 671 | 20240524 | 094900 | 15751235500 | 400000 | 402000 | 402000 | 400000 | 527 |
| 672 | 20240524 | 094800 | 15540286000 | 402000 | 400500 | 402000 | 400000 | 252 |
| 673 | 20240524 | 094700 | 15439258500 | 400000 | 399500 | 401000 | 399000 | 936 |
| 674 | 20240524 | 094600 | 15065311500 | 399500 | 401000 | 401000 | 399500 | 278 |
| 675 | 20240524 | 094500 | 14954116500 | 401000 | 398000 | 401500 | 398000 | 874 |
| 676 | 20240524 | 094400 | 14604382500 | 398000 | 399500 | 400000 | 398000 | 1576 |
| 677 | 20240524 | 094300 | 13975711000 | 400000 | 399500 | 400000 | 399000 | 605 |
| 678 | 20240524 | 094200 | 13734034000 | 399500 | 400000 | 400000 | 399500 | 511 |
| 679 | 20240524 | 094100 | 13529813000 | 400000 | 401500 | 401500 | 400000 | 1704 |
| 680 | 20240524 | 094000 | 12847467500 | 401500 | 404000 | 404000 | 401500 | 531 |
| 681 | 20240524 | 093900 | 12633657000 | 404000 | 403500 | 404500 | 403500 | 350 |
| 682 | 20240524 | 093800 | 12492293000 | 403000 | 400500 | 403000 | 400500 | 1008 |
| 683 | 20240524 | 093700 | 12086755000 | 400500 | 400000 | 402000 | 400000 | 752 |
| 684 | 20240524 | 093600 | 11785541000 | 400500 | 402500 | 402500 | 400000 | 755 |
| 685 | 20240524 | 093500 | 11482820000 | 402500 | 401000 | 402500 | 401000 | 383 |
| 686 | 20240524 | 093400 | 11329006500 | 401500 | 400000 | 403000 | 400000 | 240 |
| 687 | 20240524 | 093300 | 11232846000 | 400000 | 404000 | 404000 | 400000 | 3226 |
| 688 | 20240524 | 093200 | 9938997000 | 403000 | 404500 | 405000 | 403000 | 841 |
| 689 | 20240524 | 093100 | 9599462500 | 404500 | 404500 | 405000 | 404000 | 175 |
| 690 | 20240524 | 093000 | 9528677500 | 404000 | 404500 | 405000 | 403500 | 470 |
| 691 | 20240524 | 092900 | 9338724500 | 404000 | 405000 | 405000 | 404000 | 712 |
| 692 | 20240524 | 092800 | 9050997000 | 404500 | 403500 | 404500 | 403500 | 177 |
| 693 | 20240524 | 092700 | 8979474000 | 403500 | 403500 | 404000 | 403000 | 271 |
| 694 | 20240524 | 092600 | 8870080000 | 403000 | 402500 | 403500 | 402500 | 123 |
| 695 | 20240524 | 092500 | 8820524000 | 402500 | 403500 | 403500 | 402500 | 417 |
| 696 | 20240524 | 092400 | 8652626500 | 403000 | 402500 | 403500 | 402500 | 470 |
| 697 | 20240524 | 092300 | 8463268500 | 402500 | 403000 | 403500 | 402500 | 269 |
| 698 | 20240524 | 092200 | 8354803500 | 403500 | 405000 | 405000 | 403000 | 442 |
| 699 | 20240524 | 092100 | 8176314000 | 404500 | 406500 | 407000 | 404500 | 250 |
| 700 | 20240524 | 092000 | 8074818500 | 406500 | 404000 | 406500 | 404000 | 283 |
| 701 | 20240524 | 091900 | 7960053500 | 404500 | 404000 | 405500 | 403500 | 422 |
| 702 | 20240524 | 091800 | 7789225000 | 405000 | 404000 | 406000 | 402500 | 740 |
| 703 | 20240524 | 091700 | 7489839500 | 402500 | 405000 | 405000 | 401000 | 935 |
| 704 | 20240524 | 091600 | 7113124000 | 404000 | 402500 | 405000 | 402000 | 399 |
| 705 | 20240524 | 091500 | 6952004500 | 403000 | 403500 | 404500 | 402500 | 473 |
| 706 | 20240524 | 091400 | 6761028000 | 404000 | 402000 | 404000 | 402000 | 1037 |
| 707 | 20240524 | 091300 | 6343475000 | 401500 | 402000 | 402500 | 401000 | 1126 |
| 708 | 20240524 | 091200 | 5891266500 | 402000 | 404000 | 404000 | 402000 | 601 |
| 709 | 20240524 | 091100 | 5649063000 | 404000 | 404500 | 404500 | 403500 | 621 |
| 710 | 20240524 | 091000 | 5398101000 | 404500 | 407000 | 407000 | 404000 | 957 |
| 711 | 20240524 | 090900 | 5010004000 | 407000 | 408500 | 409000 | 406000 | 1000 |
| 712 | 20240524 | 090800 | 4602513000 | 410000 | 410000 | 411000 | 408500 | 538 |
| 713 | 20240524 | 090700 | 4381968000 | 410000 | 409000 | 411000 | 409000 | 340 |
| 714 | 20240524 | 090600 | 4242482500 | 409000 | 412500 | 414000 | 408000 | 1724 |
| 715 | 20240524 | 090500 | 3532331500 | 412500 | 410500 | 413000 | 409000 | 957 |
| 716 | 20240524 | 090400 | 3139333000 | 410500 | 409000 | 411000 | 408500 | 583 |
| 717 | 20240524 | 090300 | 2900883500 | 409000 | 411000 | 414000 | 409000 | 967 |
| 718 | 20240524 | 090200 | 2502294500 | 409000 | 410000 | 413000 | 405500 | 2406 |
| 719 | 20240524 | 090100 | 1516740500 | 411500 | 402500 | 413000 | 402000 | 1457 |
| 720 | 20240524 | 090000 | 921417500 | 401000 | 396500 | 402500 | 396500 | 2317 |