38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 200200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 3 | 20240524 | 200100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 4 | 20240524 | 200000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 5 | 20240524 | 195900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 6 | 20240524 | 195800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 7 | 20240524 | 195700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 8 | 20240524 | 195600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 9 | 20240524 | 195500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 10 | 20240524 | 195400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 11 | 20240524 | 195300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 12 | 20240524 | 195200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 13 | 20240524 | 195100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 14 | 20240524 | 195000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 15 | 20240524 | 194900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 16 | 20240524 | 194800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 17 | 20240524 | 194700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 18 | 20240524 | 194600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 19 | 20240524 | 194500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 20 | 20240524 | 194400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 21 | 20240524 | 194300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 22 | 20240524 | 194200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 23 | 20240524 | 194100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 24 | 20240524 | 194000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 25 | 20240524 | 193900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 26 | 20240524 | 193800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 27 | 20240524 | 193700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 28 | 20240524 | 193600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 29 | 20240524 | 193500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 30 | 20240524 | 193400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 31 | 20240524 | 193300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 32 | 20240524 | 193200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 33 | 20240524 | 193100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 34 | 20240524 | 193000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 35 | 20240524 | 192900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 36 | 20240524 | 192800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 37 | 20240524 | 192700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 38 | 20240524 | 192600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 39 | 20240524 | 192500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 40 | 20240524 | 192400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 41 | 20240524 | 192300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 42 | 20240524 | 192200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 43 | 20240524 | 192100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 44 | 20240524 | 192000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 45 | 20240524 | 191900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 46 | 20240524 | 191800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 47 | 20240524 | 191700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 48 | 20240524 | 191600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 49 | 20240524 | 191500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 50 | 20240524 | 191400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 51 | 20240524 | 191300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 52 | 20240524 | 191200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 53 | 20240524 | 191100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 54 | 20240524 | 191000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 55 | 20240524 | 190900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 56 | 20240524 | 190800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 57 | 20240524 | 190700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 58 | 20240524 | 190600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 59 | 20240524 | 190500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 60 | 20240524 | 190400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 61 | 20240524 | 190300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 62 | 20240524 | 190200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 63 | 20240524 | 190100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 64 | 20240524 | 190000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 65 | 20240524 | 185900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 66 | 20240524 | 185800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 67 | 20240524 | 185700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 68 | 20240524 | 185600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 69 | 20240524 | 185500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 70 | 20240524 | 185400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 71 | 20240524 | 185300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 72 | 20240524 | 185200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 73 | 20240524 | 185100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 74 | 20240524 | 185000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 75 | 20240524 | 184900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 76 | 20240524 | 184800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 77 | 20240524 | 184700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 78 | 20240524 | 184600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 79 | 20240524 | 184500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 80 | 20240524 | 184400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 81 | 20240524 | 184300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 82 | 20240524 | 184200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 83 | 20240524 | 184100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 84 | 20240524 | 184000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 85 | 20240524 | 183900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 86 | 20240524 | 183800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 87 | 20240524 | 183700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 88 | 20240524 | 183600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 89 | 20240524 | 183500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 90 | 20240524 | 183400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 91 | 20240524 | 183300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 92 | 20240524 | 183200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 93 | 20240524 | 183100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 94 | 20240524 | 183000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 95 | 20240524 | 182900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 96 | 20240524 | 182800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 97 | 20240524 | 182700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 98 | 20240524 | 182600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 99 | 20240524 | 182500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 100 | 20240524 | 182400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 101 | 20240524 | 182300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 102 | 20240524 | 182200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 103 | 20240524 | 182100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 104 | 20240524 | 182000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 105 | 20240524 | 181900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 106 | 20240524 | 181800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 107 | 20240524 | 181700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 108 | 20240524 | 181600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 109 | 20240524 | 181500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 110 | 20240524 | 181400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 111 | 20240524 | 181300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 112 | 20240524 | 181200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 113 | 20240524 | 181100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 114 | 20240524 | 181000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 115 | 20240524 | 180900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 116 | 20240524 | 180800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 117 | 20240524 | 180700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 118 | 20240524 | 180600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 119 | 20240524 | 180500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 120 | 20240524 | 180400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 121 | 20240524 | 180300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 122 | 20240524 | 180200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 123 | 20240524 | 180100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 124 | 20240524 | 180000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 125 | 20240524 | 175900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 126 | 20240524 | 175800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 127 | 20240524 | 175700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 128 | 20240524 | 175600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 129 | 20240524 | 175500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 130 | 20240524 | 175400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 131 | 20240524 | 175300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 132 | 20240524 | 175200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 133 | 20240524 | 175100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 134 | 20240524 | 175000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 135 | 20240524 | 174900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 136 | 20240524 | 174800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 137 | 20240524 | 174700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 138 | 20240524 | 174600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 139 | 20240524 | 174500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 140 | 20240524 | 174400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 141 | 20240524 | 174300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 142 | 20240524 | 174200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 143 | 20240524 | 174100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 144 | 20240524 | 174000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 145 | 20240524 | 173900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 146 | 20240524 | 173800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 147 | 20240524 | 173700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 148 | 20240524 | 173600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 149 | 20240524 | 173500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 150 | 20240524 | 173400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 151 | 20240524 | 173300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 152 | 20240524 | 173200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 153 | 20240524 | 173100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 154 | 20240524 | 173000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 155 | 20240524 | 172900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 156 | 20240524 | 172800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 157 | 20240524 | 172700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 158 | 20240524 | 172600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 159 | 20240524 | 172500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 160 | 20240524 | 172400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 161 | 20240524 | 172300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 162 | 20240524 | 172200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 163 | 20240524 | 172100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 164 | 20240524 | 172000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 165 | 20240524 | 171900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 166 | 20240524 | 171800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 167 | 20240524 | 171700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 168 | 20240524 | 171600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 169 | 20240524 | 171500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 170 | 20240524 | 171400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 171 | 20240524 | 171300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 172 | 20240524 | 171200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 173 | 20240524 | 171100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 174 | 20240524 | 171000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 175 | 20240524 | 170900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 176 | 20240524 | 170800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 177 | 20240524 | 170700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 178 | 20240524 | 170600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 179 | 20240524 | 170500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 180 | 20240524 | 170400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 181 | 20240524 | 170300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 182 | 20240524 | 170200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 183 | 20240524 | 170100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 184 | 20240524 | 170000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 185 | 20240524 | 165900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 186 | 20240524 | 165800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 187 | 20240524 | 165700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 188 | 20240524 | 165600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 189 | 20240524 | 165500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 190 | 20240524 | 165400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 191 | 20240524 | 165300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 192 | 20240524 | 165200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 193 | 20240524 | 165100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 194 | 20240524 | 165000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 195 | 20240524 | 164900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 196 | 20240524 | 164800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 197 | 20240524 | 164700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 198 | 20240524 | 164600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 199 | 20240524 | 164500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 200 | 20240524 | 164400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 201 | 20240524 | 164300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 202 | 20240524 | 164200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 203 | 20240524 | 164100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 204 | 20240524 | 164000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 205 | 20240524 | 163900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 206 | 20240524 | 163800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 207 | 20240524 | 163700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 208 | 20240524 | 163600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 209 | 20240524 | 163500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 210 | 20240524 | 163400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 211 | 20240524 | 163300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 212 | 20240524 | 163200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 213 | 20240524 | 163100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 214 | 20240524 | 163000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 215 | 20240524 | 162900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 216 | 20240524 | 162800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 217 | 20240524 | 162700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 218 | 20240524 | 162600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 219 | 20240524 | 162500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 220 | 20240524 | 162400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 221 | 20240524 | 162300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 222 | 20240524 | 162200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 223 | 20240524 | 162100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 224 | 20240524 | 162000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 225 | 20240524 | 161900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 226 | 20240524 | 161800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 227 | 20240524 | 161700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 228 | 20240524 | 161600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 229 | 20240524 | 161500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 230 | 20240524 | 161400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 231 | 20240524 | 161300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 232 | 20240524 | 161200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 233 | 20240524 | 161100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 234 | 20240524 | 161000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 235 | 20240524 | 160900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 236 | 20240524 | 160800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 237 | 20240524 | 160700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 238 | 20240524 | 160600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 239 | 20240524 | 160500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 240 | 20240524 | 160400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 241 | 20240524 | 160300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 242 | 20240524 | 160200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 243 | 20240524 | 160100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 244 | 20240524 | 160000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 245 | 20240524 | 155900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 246 | 20240524 | 155800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 247 | 20240524 | 155700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 248 | 20240524 | 155600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 249 | 20240524 | 155500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 250 | 20240524 | 155400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 251 | 20240524 | 155300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 252 | 20240524 | 155200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 253 | 20240524 | 155100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 254 | 20240524 | 155000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 255 | 20240524 | 154900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 256 | 20240524 | 154800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 257 | 20240524 | 154700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 258 | 20240524 | 154600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 259 | 20240524 | 154500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 260 | 20240524 | 154400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 261 | 20240524 | 154300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 262 | 20240524 | 154200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 263 | 20240524 | 154100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 264 | 20240524 | 154000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 265 | 20240524 | 153900 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 266 | 20240524 | 153800 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 267 | 20240524 | 153700 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 268 | 20240524 | 153600 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 269 | 20240524 | 153500 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 270 | 20240524 | 153400 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 271 | 20240524 | 153300 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 272 | 20240524 | 153200 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 273 | 20240524 | 153100 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 274 | 20240524 | 153000 | 33244427500 | 363000 | 363000 | 363000 | 363000 | 4227 |
| 275 | 20240524 | 152900 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 276 | 20240524 | 152800 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 277 | 20240524 | 152700 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 278 | 20240524 | 152600 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 279 | 20240524 | 152500 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 280 | 20240524 | 152400 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 281 | 20240524 | 152300 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 282 | 20240524 | 152200 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 283 | 20240524 | 152100 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 284 | 20240524 | 152000 | 31710026500 | 363500 | 363500 | 363500 | 363500 | 0 |
| 285 | 20240524 | 151900 | 31710026500 | 363500 | 364000 | 364000 | 363500 | 166 |
| 286 | 20240524 | 151800 | 31649671500 | 364500 | 364000 | 365000 | 364000 | 124 |
| 287 | 20240524 | 151700 | 31604468500 | 364000 | 364500 | 365000 | 364000 | 108 |
| 288 | 20240524 | 151600 | 31565098000 | 365000 | 364500 | 365000 | 364000 | 275 |
| 289 | 20240524 | 151500 | 31464891000 | 364000 | 364500 | 364500 | 363500 | 253 |
| 290 | 20240524 | 151400 | 31372755000 | 364500 | 364500 | 364500 | 364000 | 196 |
| 291 | 20240524 | 151300 | 31301330000 | 364500 | 365000 | 365000 | 363500 | 118 |
| 292 | 20240524 | 151200 | 31258351500 | 363500 | 364000 | 365000 | 363500 | 405 |
| 293 | 20240524 | 151100 | 31110857500 | 364000 | 364500 | 365000 | 364000 | 264 |
| 294 | 20240524 | 151000 | 31014602000 | 364500 | 365500 | 365500 | 364000 | 213 |
| 295 | 20240524 | 150900 | 30936967000 | 365000 | 365000 | 365500 | 364000 | 235 |
| 296 | 20240524 | 150800 | 30851229500 | 364500 | 365500 | 365500 | 364000 | 527 |
| 297 | 20240524 | 150700 | 30658961500 | 365000 | 364500 | 365500 | 364500 | 312 |
| 298 | 20240524 | 150600 | 30545066500 | 364500 | 365000 | 365000 | 364500 | 405 |
| 299 | 20240524 | 150500 | 30397248000 | 365000 | 365000 | 365000 | 364500 | 711 |
| 300 | 20240524 | 150400 | 30137751000 | 364500 | 365000 | 365000 | 364500 | 361 |
| 301 | 20240524 | 150300 | 30006042000 | 365000 | 364500 | 365000 | 364500 | 209 |
| 302 | 20240524 | 150200 | 29929781500 | 365000 | 365000 | 365000 | 364500 | 290 |
| 303 | 20240524 | 150100 | 29823982500 | 365000 | 365000 | 365000 | 364000 | 331 |
| 304 | 20240524 | 150000 | 29703240000 | 364500 | 365000 | 365000 | 364000 | 295 |
| 305 | 20240524 | 145900 | 29595633500 | 365000 | 365000 | 365000 | 364000 | 2262 |
| 306 | 20240524 | 145800 | 28770094500 | 365000 | 364500 | 365000 | 364000 | 299 |
| 307 | 20240524 | 145700 | 28661093000 | 365000 | 364500 | 365000 | 364000 | 735 |
| 308 | 20240524 | 145600 | 28393202000 | 364500 | 364500 | 364500 | 364000 | 218 |
| 309 | 20240524 | 145500 | 28313764000 | 364500 | 364500 | 364500 | 364000 | 362 |
| 310 | 20240524 | 145400 | 28181840000 | 364000 | 364500 | 364500 | 364000 | 280 |
| 311 | 20240524 | 145300 | 28079797500 | 364000 | 364500 | 364500 | 364000 | 277 |
| 312 | 20240524 | 145200 | 27978856000 | 364000 | 364000 | 364500 | 363500 | 498 |
| 313 | 20240524 | 145100 | 27797615000 | 363500 | 364000 | 364000 | 363500 | 185 |
| 314 | 20240524 | 145000 | 27730285500 | 363500 | 364000 | 364000 | 363500 | 343 |
| 315 | 20240524 | 144900 | 27605452000 | 364000 | 364000 | 364000 | 363500 | 368 |
| 316 | 20240524 | 144800 | 27471553500 | 363500 | 364000 | 364500 | 363500 | 166 |
| 317 | 20240524 | 144700 | 27411095000 | 364500 | 364000 | 364500 | 363500 | 351 |
| 318 | 20240524 | 144600 | 27283348500 | 364500 | 364000 | 364500 | 363500 | 213 |
| 319 | 20240524 | 144500 | 27205844500 | 364000 | 363500 | 364500 | 363500 | 312 |
| 320 | 20240524 | 144400 | 27092284000 | 364000 | 363500 | 364000 | 363500 | 239 |
| 321 | 20240524 | 144300 | 27005321000 | 363500 | 363500 | 364500 | 363000 | 327 |
| 322 | 20240524 | 144200 | 26886370500 | 363500 | 364000 | 364000 | 363000 | 216 |
| 323 | 20240524 | 144100 | 26807807500 | 364000 | 364500 | 364500 | 363500 | 266 |
| 324 | 20240524 | 144000 | 26710973000 | 364500 | 364000 | 364500 | 363500 | 305 |
| 325 | 20240524 | 143900 | 26599945000 | 363500 | 363500 | 364000 | 363500 | 298 |
| 326 | 20240524 | 143800 | 26491487500 | 364000 | 364000 | 364000 | 363500 | 414 |
| 327 | 20240524 | 143700 | 26340804000 | 364000 | 364000 | 364000 | 363000 | 196 |
| 328 | 20240524 | 143600 | 26269487000 | 363500 | 363500 | 364000 | 363000 | 294 |
| 329 | 20240524 | 143500 | 26162540500 | 363500 | 363000 | 363500 | 363000 | 317 |
| 330 | 20240524 | 143400 | 26047371500 | 363500 | 363500 | 363500 | 362500 | 439 |
| 331 | 20240524 | 143300 | 25887879000 | 363500 | 363000 | 363500 | 362500 | 188 |
| 332 | 20240524 | 143200 | 25819586000 | 363500 | 363500 | 363500 | 362500 | 233 |
| 333 | 20240524 | 143100 | 25734954000 | 363000 | 363000 | 363500 | 362500 | 350 |
| 334 | 20240524 | 143000 | 25607860500 | 363500 | 363500 | 363500 | 363000 | 246 |
| 335 | 20240524 | 142900 | 25518486000 | 363500 | 363000 | 363500 | 362500 | 490 |
| 336 | 20240524 | 142800 | 25340499000 | 363000 | 363000 | 363500 | 362500 | 243 |
| 337 | 20240524 | 142700 | 25252234000 | 363000 | 363000 | 363500 | 362000 | 270 |
| 338 | 20240524 | 142600 | 25154236000 | 363500 | 363000 | 363500 | 362500 | 371 |
| 339 | 20240524 | 142500 | 25019587500 | 363000 | 363000 | 363000 | 362500 | 173 |
| 340 | 20240524 | 142400 | 24956802500 | 363000 | 363000 | 363000 | 362000 | 237 |
| 341 | 20240524 | 142300 | 24870829500 | 363000 | 363000 | 363000 | 362000 | 324 |
| 342 | 20240524 | 142200 | 24753326000 | 363000 | 363000 | 363000 | 362000 | 325 |
| 343 | 20240524 | 142100 | 24635392500 | 363000 | 362000 | 363000 | 361500 | 200 |
| 344 | 20240524 | 142000 | 24562857000 | 362000 | 362500 | 363000 | 361500 | 214 |
| 345 | 20240524 | 141900 | 24485276000 | 362500 | 362500 | 363000 | 362000 | 250 |
| 346 | 20240524 | 141800 | 24394601000 | 362500 | 362000 | 362500 | 361000 | 294 |
| 347 | 20240524 | 141700 | 24288117500 | 362000 | 362500 | 362500 | 360500 | 310 |
| 348 | 20240524 | 141600 | 24175907000 | 361000 | 362500 | 362500 | 360000 | 576 |
| 349 | 20240524 | 141500 | 23967818000 | 362500 | 363000 | 363000 | 362000 | 363 |
| 350 | 20240524 | 141400 | 23836196000 | 363000 | 363000 | 363000 | 362500 | 190 |
| 351 | 20240524 | 141300 | 23767242000 | 362500 | 363000 | 363000 | 362000 | 260 |
| 352 | 20240524 | 141200 | 23672979500 | 363000 | 363000 | 363000 | 362500 | 278 |
| 353 | 20240524 | 141100 | 23572085500 | 363000 | 362500 | 363000 | 362500 | 200 |
| 354 | 20240524 | 141000 | 23499505500 | 363000 | 362500 | 363000 | 362000 | 216 |
| 355 | 20240524 | 140900 | 23421136000 | 362500 | 362500 | 363000 | 362500 | 127 |
| 356 | 20240524 | 140800 | 23375054000 | 362500 | 362500 | 363000 | 362000 | 310 |
| 357 | 20240524 | 140700 | 23262594000 | 362500 | 362000 | 362500 | 361500 | 190 |
| 358 | 20240524 | 140600 | 23193764000 | 362500 | 363500 | 363500 | 362000 | 267 |
| 359 | 20240524 | 140500 | 23096917500 | 363500 | 364000 | 364000 | 362500 | 220 |
| 360 | 20240524 | 140400 | 23017021000 | 364000 | 363500 | 364000 | 363000 | 232 |
| 361 | 20240524 | 140300 | 22932696500 | 363000 | 363000 | 364000 | 362500 | 178 |
| 362 | 20240524 | 140200 | 22868019500 | 363500 | 363500 | 364000 | 363000 | 155 |
| 363 | 20240524 | 140100 | 22811673500 | 363000 | 363000 | 364000 | 363000 | 411 |
| 364 | 20240524 | 140000 | 22662206500 | 363000 | 363500 | 364000 | 363000 | 207 |
| 365 | 20240524 | 135900 | 22586928000 | 364000 | 364000 | 364000 | 363500 | 361 |
| 366 | 20240524 | 135800 | 22455542500 | 364000 | 364000 | 364500 | 363500 | 488 |
| 367 | 20240524 | 135700 | 22277966500 | 364000 | 364500 | 364500 | 363500 | 418 |
| 368 | 20240524 | 135600 | 22125767000 | 364500 | 364500 | 364500 | 364000 | 453 |
| 369 | 20240524 | 135500 | 21960698000 | 364500 | 364500 | 364500 | 364000 | 297 |
| 370 | 20240524 | 135400 | 21852451000 | 364500 | 364500 | 364500 | 363500 | 340 |
| 371 | 20240524 | 135300 | 21728566000 | 364500 | 364000 | 364500 | 363500 | 258 |
| 372 | 20240524 | 135200 | 21634677500 | 363500 | 364000 | 364000 | 363000 | 333 |
| 373 | 20240524 | 135100 | 21513519000 | 363500 | 363500 | 364000 | 363500 | 213 |
| 374 | 20240524 | 135000 | 21436083000 | 363500 | 363500 | 363500 | 363000 | 342 |
| 375 | 20240524 | 134900 | 21311786000 | 363500 | 363500 | 364000 | 363000 | 368 |
| 376 | 20240524 | 134800 | 21178070500 | 363500 | 363500 | 363500 | 362500 | 268 |
| 377 | 20240524 | 134700 | 21080744000 | 363000 | 362500 | 363000 | 362000 | 312 |
| 378 | 20240524 | 134600 | 20967640000 | 362500 | 362500 | 362500 | 362000 | 278 |
| 379 | 20240524 | 134500 | 20866868500 | 362000 | 362500 | 362500 | 362000 | 247 |
| 380 | 20240524 | 134400 | 20777339500 | 362500 | 362500 | 362500 | 362000 | 277 |
| 381 | 20240524 | 134300 | 20676946000 | 362500 | 362500 | 362500 | 362000 | 180 |
| 382 | 20240524 | 134200 | 20611706500 | 362000 | 364000 | 364000 | 362000 | 1246 |
| 383 | 20240524 | 134100 | 20159867500 | 364000 | 364000 | 364500 | 363500 | 752 |
| 384 | 20240524 | 134000 | 19886038500 | 364000 | 363000 | 364000 | 362500 | 1317 |
| 385 | 20240524 | 133900 | 19407363500 | 363000 | 362500 | 363000 | 362000 | 345 |
| 386 | 20240524 | 133800 | 19282328000 | 362500 | 362000 | 362500 | 361500 | 1890 |
| 387 | 20240524 | 133700 | 18598157000 | 362000 | 361500 | 362000 | 361000 | 265 |
| 388 | 20240524 | 133600 | 18502345000 | 361500 | 361000 | 361500 | 360500 | 1521 |
| 389 | 20240524 | 133500 | 17953276000 | 361000 | 361000 | 361000 | 360500 | 137 |
| 390 | 20240524 | 133400 | 17903824500 | 361000 | 361000 | 361000 | 360500 | 375 |
| 391 | 20240524 | 133300 | 17768481500 | 361000 | 361000 | 361000 | 360500 | 185 |
| 392 | 20240524 | 133200 | 17701729500 | 360500 | 360500 | 361000 | 360500 | 191 |
| 393 | 20240524 | 133100 | 17632799000 | 361000 | 361500 | 362000 | 360500 | 367 |
| 394 | 20240524 | 133000 | 17500242500 | 361500 | 361500 | 362000 | 361000 | 280 |
| 395 | 20240524 | 132900 | 17399023000 | 361000 | 361500 | 361500 | 361000 | 150 |
| 396 | 20240524 | 132800 | 17344804000 | 361000 | 361000 | 361500 | 360500 | 612 |
| 397 | 20240524 | 132700 | 17123719000 | 361000 | 360000 | 361500 | 360000 | 1304 |
| 398 | 20240524 | 132600 | 16653542500 | 360000 | 359500 | 360000 | 359500 | 128 |
| 399 | 20240524 | 132500 | 16607477500 | 359500 | 360000 | 360000 | 358000 | 847 |
| 400 | 20240524 | 132400 | 16303421500 | 360000 | 358500 | 360000 | 358500 | 331 |
| 401 | 20240524 | 132300 | 16184405500 | 359500 | 358500 | 360500 | 358500 | 5876 |
| 402 | 20240524 | 132200 | 14070721500 | 358500 | 358000 | 359000 | 358000 | 251 |
| 403 | 20240524 | 132100 | 13980694500 | 358500 | 358500 | 359000 | 358000 | 209 |
| 404 | 20240524 | 132000 | 13905770500 | 358500 | 358500 | 359000 | 358000 | 380 |
| 405 | 20240524 | 131900 | 13769508500 | 358500 | 358500 | 358500 | 358000 | 165 |
| 406 | 20240524 | 131800 | 13710371500 | 358500 | 359000 | 359000 | 357500 | 561 |
| 407 | 20240524 | 131700 | 13509333000 | 359000 | 359000 | 359000 | 358500 | 335 |
| 408 | 20240524 | 131600 | 13389190000 | 358500 | 358500 | 359000 | 358500 | 225 |
| 409 | 20240524 | 131500 | 13308425000 | 358500 | 358500 | 359000 | 358500 | 449 |
| 410 | 20240524 | 131400 | 13147432000 | 358000 | 358500 | 358500 | 358000 | 90 |
| 411 | 20240524 | 131300 | 13115168500 | 358000 | 358000 | 358500 | 358000 | 235 |
| 412 | 20240524 | 131200 | 13030927000 | 358000 | 358000 | 358500 | 358000 | 85 |
| 413 | 20240524 | 131100 | 13000462500 | 358500 | 358000 | 358500 | 357500 | 370 |
| 414 | 20240524 | 131000 | 12867965500 | 358000 | 358000 | 358000 | 357500 | 116 |
| 415 | 20240524 | 130900 | 12826456500 | 358000 | 358000 | 358000 | 357500 | 145 |
| 416 | 20240524 | 130800 | 12774556500 | 358000 | 358000 | 358000 | 357500 | 311 |
| 417 | 20240524 | 130700 | 12663325500 | 357500 | 358000 | 358000 | 357500 | 91 |
| 418 | 20240524 | 130600 | 12630769500 | 358000 | 357500 | 358500 | 357500 | 200 |
| 419 | 20240524 | 130500 | 12559186000 | 358000 | 358500 | 358500 | 358000 | 335 |
| 420 | 20240524 | 130400 | 12439184000 | 358500 | 356500 | 358500 | 356500 | 2573 |
| 421 | 20240524 | 130300 | 11519075500 | 356500 | 357000 | 357000 | 356000 | 48 |
| 422 | 20240524 | 130200 | 11501953500 | 356500 | 356000 | 356500 | 355500 | 833 |
| 423 | 20240524 | 130100 | 11205124000 | 356000 | 355000 | 356000 | 355000 | 255 |
| 424 | 20240524 | 130000 | 11114500500 | 355000 | 355500 | 355500 | 354500 | 123 |
| 425 | 20240524 | 125900 | 11070829000 | 355500 | 355000 | 355500 | 355000 | 29 |
| 426 | 20240524 | 125800 | 11060523000 | 355000 | 355500 | 355500 | 355000 | 26 |
| 427 | 20240524 | 125700 | 11051287000 | 355500 | 355500 | 356000 | 355500 | 67 |
| 428 | 20240524 | 125600 | 11027451000 | 356000 | 355500 | 356000 | 355000 | 46 |
| 429 | 20240524 | 125500 | 11011097000 | 355000 | 355500 | 355500 | 355000 | 52 |
| 430 | 20240524 | 125400 | 10992612000 | 355500 | 355500 | 355500 | 355500 | 43 |
| 431 | 20240524 | 125300 | 10977325500 | 355500 | 355500 | 355500 | 355000 | 35 |
| 432 | 20240524 | 125200 | 10964883500 | 355500 | 355500 | 356000 | 355000 | 44 |
| 433 | 20240524 | 125100 | 10949241000 | 356000 | 356000 | 356500 | 356000 | 12 |
| 434 | 20240524 | 125000 | 10944967500 | 356500 | 356000 | 356500 | 355500 | 59 |
| 435 | 20240524 | 124900 | 10923951000 | 356000 | 356000 | 356500 | 355500 | 59 |
| 436 | 20240524 | 124800 | 10902947500 | 356000 | 356000 | 356000 | 355500 | 28 |
| 437 | 20240524 | 124700 | 10892980000 | 356000 | 355500 | 356000 | 355500 | 33 |
| 438 | 20240524 | 124600 | 10881247000 | 355000 | 355500 | 355500 | 355000 | 33 |
| 439 | 20240524 | 124500 | 10869518500 | 355500 | 355500 | 355500 | 355500 | 30 |
| 440 | 20240524 | 124400 | 10858853500 | 355500 | 355500 | 355500 | 355500 | 28 |
| 441 | 20240524 | 124300 | 10848899500 | 355500 | 356000 | 356000 | 355500 | 35 |
| 442 | 20240524 | 124200 | 10836448000 | 356000 | 356000 | 356500 | 355000 | 53 |
| 443 | 20240524 | 124100 | 10817582000 | 356500 | 356500 | 356500 | 356000 | 13 |
| 444 | 20240524 | 124000 | 10812948000 | 356500 | 356000 | 356500 | 355500 | 52 |
| 445 | 20240524 | 123900 | 10794423000 | 356500 | 356000 | 356500 | 355500 | 254 |
| 446 | 20240524 | 123800 | 10704003500 | 356500 | 356500 | 356500 | 356000 | 11 |
| 447 | 20240524 | 123700 | 10700082500 | 357000 | 356500 | 357000 | 356500 | 109 |
| 448 | 20240524 | 123600 | 10661223000 | 356500 | 356000 | 356500 | 356000 | 68 |
| 449 | 20240524 | 123500 | 10636989000 | 356500 | 356500 | 356500 | 356000 | 23 |
| 450 | 20240524 | 123400 | 10628791000 | 356500 | 356500 | 357000 | 356000 | 38 |
| 451 | 20240524 | 123300 | 10615241500 | 356000 | 357000 | 357000 | 356000 | 109 |
| 452 | 20240524 | 123200 | 10576376000 | 357000 | 356500 | 357000 | 356500 | 45 |
| 453 | 20240524 | 123100 | 10560319500 | 356000 | 356500 | 357000 | 356000 | 169 |
| 454 | 20240524 | 123000 | 10500072500 | 356500 | 356000 | 356500 | 356000 | 68 |
| 455 | 20240524 | 122900 | 10475845000 | 356500 | 356500 | 356500 | 355500 | 42 |
| 456 | 20240524 | 122800 | 10460887500 | 355500 | 356000 | 356000 | 355500 | 24 |
| 457 | 20240524 | 122700 | 10452344500 | 355500 | 355500 | 356000 | 355500 | 43 |
| 458 | 20240524 | 122600 | 10437039000 | 355500 | 356000 | 356000 | 355500 | 58 |
| 459 | 20240524 | 122500 | 10416401500 | 356000 | 356000 | 356000 | 355500 | 29 |
| 460 | 20240524 | 122400 | 10406079000 | 356000 | 356000 | 356000 | 355500 | 39 |
| 461 | 20240524 | 122300 | 10392196000 | 356000 | 355500 | 356000 | 355500 | 29 |
| 462 | 20240524 | 122200 | 10381879000 | 356000 | 356000 | 356000 | 355500 | 26 |
| 463 | 20240524 | 122100 | 10372623500 | 355500 | 356000 | 356500 | 355500 | 427 |
| 464 | 20240524 | 122000 | 10220445000 | 355500 | 355500 | 356000 | 355500 | 68 |
| 465 | 20240524 | 121900 | 10196256000 | 356000 | 356000 | 356000 | 355500 | 37 |
| 466 | 20240524 | 121800 | 10183085500 | 355500 | 356000 | 356000 | 355500 | 14 |
| 467 | 20240524 | 121700 | 10178102500 | 356000 | 356000 | 356000 | 355500 | 48 |
| 468 | 20240524 | 121600 | 10161019000 | 356000 | 355500 | 356000 | 355000 | 86 |
| 469 | 20240524 | 121500 | 10130448500 | 355500 | 355500 | 355500 | 355500 | 45 |
| 470 | 20240524 | 121400 | 10114451000 | 356000 | 355500 | 356000 | 355000 | 46 |
| 471 | 20240524 | 121300 | 10098088500 | 355000 | 356000 | 356000 | 355000 | 48 |
| 472 | 20240524 | 121200 | 10081011500 | 356000 | 356000 | 356000 | 355500 | 42 |
| 473 | 20240524 | 121100 | 10066071000 | 355500 | 355500 | 356000 | 355500 | 62 |
| 474 | 20240524 | 121000 | 10044026000 | 356000 | 355500 | 356000 | 355000 | 64 |
| 475 | 20240524 | 120900 | 10021263000 | 355500 | 355500 | 355500 | 355500 | 21 |
| 476 | 20240524 | 120800 | 10013797500 | 355500 | 356000 | 356000 | 355500 | 31 |
| 477 | 20240524 | 120700 | 10002769500 | 356000 | 356000 | 356000 | 355500 | 82 |
| 478 | 20240524 | 120600 | 9973589500 | 356000 | 356000 | 356000 | 355500 | 40 |
| 479 | 20240524 | 120500 | 9959350500 | 355500 | 356000 | 356000 | 355500 | 31 |
| 480 | 20240524 | 120400 | 9948323500 | 356000 | 356000 | 356000 | 355500 | 96 |
| 481 | 20240524 | 120300 | 9914175500 | 356000 | 356000 | 356000 | 355500 | 52 |
| 482 | 20240524 | 120200 | 9895667000 | 356000 | 356000 | 356000 | 355500 | 62 |
| 483 | 20240524 | 120100 | 9873614000 | 356000 | 356500 | 356500 | 355500 | 201 |
| 484 | 20240524 | 120000 | 9802055500 | 356500 | 357000 | 357000 | 356500 | 246 |
| 485 | 20240524 | 115900 | 9714339500 | 357000 | 357500 | 357500 | 357000 | 38 |
| 486 | 20240524 | 115800 | 9700765000 | 357500 | 357000 | 357500 | 357000 | 18 |
| 487 | 20240524 | 115700 | 9694332000 | 357500 | 357500 | 357500 | 357000 | 69 |
| 488 | 20240524 | 115600 | 9669665000 | 357500 | 357000 | 357500 | 356500 | 255 |
| 489 | 20240524 | 115500 | 9578668500 | 357500 | 357500 | 357500 | 357000 | 42 |
| 490 | 20240524 | 115400 | 9563656500 | 357000 | 357000 | 358000 | 357000 | 112 |
| 491 | 20240524 | 115300 | 9523621500 | 357500 | 357500 | 357500 | 357000 | 182 |
| 492 | 20240524 | 115200 | 9458560500 | 357500 | 358000 | 358000 | 357000 | 165 |
| 493 | 20240524 | 115100 | 9399599500 | 358000 | 358000 | 358000 | 357500 | 27 |
| 494 | 20240524 | 115000 | 9389938000 | 358000 | 357500 | 358000 | 357000 | 252 |
| 495 | 20240524 | 114900 | 9299791500 | 357500 | 357500 | 357500 | 357000 | 57 |
| 496 | 20240524 | 114800 | 9279417000 | 357500 | 357000 | 357500 | 357000 | 117 |
| 497 | 20240524 | 114700 | 9237602000 | 357000 | 357000 | 357000 | 357000 | 109 |
| 498 | 20240524 | 114600 | 9198689000 | 357000 | 356500 | 357000 | 356000 | 116 |
| 499 | 20240524 | 114500 | 9157286500 | 356500 | 356500 | 356500 | 356000 | 99 |
| 500 | 20240524 | 114400 | 9121996500 | 356500 | 356000 | 356500 | 356000 | 87 |
| 501 | 20240524 | 114300 | 9090989500 | 356500 | 356500 | 356500 | 356000 | 158 |
| 502 | 20240524 | 114200 | 9034693500 | 356500 | 357500 | 358000 | 356500 | 346 |
| 503 | 20240524 | 114100 | 8911136500 | 357500 | 357500 | 358500 | 356500 | 848 |
| 504 | 20240524 | 114000 | 8607618000 | 357500 | 356500 | 357500 | 356000 | 946 |
| 505 | 20240524 | 113900 | 8270067000 | 356000 | 355000 | 356500 | 355000 | 415 |
| 506 | 20240524 | 113800 | 8122407000 | 355000 | 354500 | 355500 | 354500 | 1709 |
| 507 | 20240524 | 113700 | 7516180500 | 354500 | 354500 | 354500 | 354000 | 110 |
| 508 | 20240524 | 113600 | 7477186500 | 354500 | 354000 | 354500 | 353500 | 344 |
| 509 | 20240524 | 113500 | 7355409000 | 354000 | 353500 | 354000 | 353500 | 62 |
| 510 | 20240524 | 113400 | 7333463000 | 354000 | 354000 | 354000 | 353500 | 73 |
| 511 | 20240524 | 113300 | 7307625500 | 353500 | 353500 | 354000 | 353500 | 58 |
| 512 | 20240524 | 113200 | 7287100000 | 354000 | 354000 | 354000 | 353500 | 40 |
| 513 | 20240524 | 113100 | 7272942500 | 354000 | 354000 | 354000 | 353500 | 23 |
| 514 | 20240524 | 113000 | 7264802000 | 354000 | 354000 | 354000 | 353500 | 131 |
| 515 | 20240524 | 112900 | 7218450000 | 354000 | 354000 | 354000 | 353500 | 57 |
| 516 | 20240524 | 112800 | 7198274000 | 354000 | 353500 | 354000 | 353500 | 46 |
| 517 | 20240524 | 112700 | 7181996000 | 353500 | 354000 | 354000 | 353500 | 184 |
| 518 | 20240524 | 112600 | 7116860500 | 354000 | 353500 | 354000 | 353500 | 54 |
| 519 | 20240524 | 112500 | 7097747500 | 353500 | 354000 | 354000 | 353500 | 117 |
| 520 | 20240524 | 112400 | 7056335500 | 354000 | 353000 | 354000 | 353000 | 876 |
| 521 | 20240524 | 112300 | 6746828000 | 353000 | 352500 | 353000 | 352500 | 75 |
| 522 | 20240524 | 112200 | 6720355500 | 352500 | 352500 | 353000 | 352500 | 38 |
| 523 | 20240524 | 112100 | 6706952000 | 352500 | 353000 | 353000 | 352500 | 180 |
| 524 | 20240524 | 112000 | 6643415000 | 352500 | 353000 | 353000 | 352500 | 61 |
| 525 | 20240524 | 111900 | 6621885500 | 353000 | 353000 | 353000 | 352500 | 48 |
| 526 | 20240524 | 111800 | 6604945000 | 353000 | 352500 | 353000 | 352000 | 170 |
| 527 | 20240524 | 111700 | 6545016000 | 352500 | 352500 | 352500 | 352000 | 63 |
| 528 | 20240524 | 111600 | 6522814500 | 352500 | 352000 | 352500 | 352000 | 28 |
| 529 | 20240524 | 111500 | 6512951500 | 352000 | 352500 | 352500 | 352000 | 24 |
| 530 | 20240524 | 111400 | 6504500500 | 352000 | 352500 | 352500 | 352000 | 110 |
| 531 | 20240524 | 111300 | 6465740500 | 352500 | 352500 | 352500 | 352000 | 31 |
| 532 | 20240524 | 111200 | 6454815000 | 352500 | 352500 | 352500 | 352000 | 39 |
| 533 | 20240524 | 111100 | 6441070000 | 352500 | 352500 | 352500 | 352000 | 35 |
| 534 | 20240524 | 111000 | 6428734500 | 352500 | 352500 | 352500 | 352000 | 88 |
| 535 | 20240524 | 110900 | 6397720500 | 352000 | 352500 | 352500 | 351500 | 62 |
| 536 | 20240524 | 110800 | 6375900500 | 352500 | 352000 | 352500 | 351500 | 136 |
| 537 | 20240524 | 110700 | 6328028000 | 352000 | 351500 | 352000 | 351500 | 46 |
| 538 | 20240524 | 110600 | 6311844000 | 352000 | 352000 | 352000 | 351500 | 53 |
| 539 | 20240524 | 110500 | 6293191000 | 351500 | 352000 | 352000 | 351500 | 61 |
| 540 | 20240524 | 110400 | 6271731500 | 352000 | 351500 | 352000 | 351000 | 144 |
| 541 | 20240524 | 110300 | 6221116000 | 351500 | 351500 | 351500 | 351000 | 223 |
| 542 | 20240524 | 110200 | 6142817000 | 351000 | 351500 | 351500 | 351000 | 335 |
| 543 | 20240524 | 110100 | 6025220500 | 351500 | 351500 | 352000 | 351500 | 218 |
| 544 | 20240524 | 110000 | 5948571000 | 351500 | 352000 | 352000 | 351500 | 49 |
| 545 | 20240524 | 105900 | 5931323500 | 352000 | 352500 | 352500 | 352000 | 32 |
| 546 | 20240524 | 105800 | 5920053500 | 352000 | 352000 | 352500 | 351500 | 258 |
| 547 | 20240524 | 105700 | 5829195000 | 351500 | 352000 | 352000 | 351500 | 69 |
| 548 | 20240524 | 105600 | 5804908000 | 352000 | 352000 | 352000 | 352000 | 21 |
| 549 | 20240524 | 105500 | 5797516000 | 352000 | 352000 | 352500 | 352000 | 92 |
| 550 | 20240524 | 105400 | 5765124000 | 352500 | 352500 | 352500 | 352000 | 104 |
| 551 | 20240524 | 105300 | 5728480000 | 352500 | 352500 | 353000 | 352000 | 122 |
| 552 | 20240524 | 105200 | 5685476000 | 352500 | 352500 | 352500 | 352500 | 25 |
| 553 | 20240524 | 105100 | 5676663500 | 352500 | 352500 | 352500 | 352000 | 36 |
| 554 | 20240524 | 105000 | 5663976000 | 352500 | 353000 | 353000 | 352500 | 77 |
| 555 | 20240524 | 104900 | 5636833000 | 353000 | 353000 | 353000 | 352500 | 14 |
| 556 | 20240524 | 104800 | 5631892000 | 353000 | 353000 | 353500 | 352500 | 74 |
| 557 | 20240524 | 104700 | 5605781500 | 353000 | 353000 | 353500 | 352500 | 48 |
| 558 | 20240524 | 104600 | 5588830000 | 352500 | 352500 | 353000 | 352000 | 102 |
| 559 | 20240524 | 104500 | 5552875000 | 352000 | 354000 | 354000 | 352000 | 542 |
| 560 | 20240524 | 104400 | 5361301500 | 353500 | 353500 | 354000 | 353000 | 226 |
| 561 | 20240524 | 104300 | 5281398000 | 353500 | 353500 | 353500 | 353000 | 76 |
| 562 | 20240524 | 104200 | 5254533000 | 353500 | 353000 | 353500 | 353000 | 179 |
| 563 | 20240524 | 104100 | 5191268000 | 353500 | 353500 | 353500 | 353000 | 65 |
| 564 | 20240524 | 104000 | 5168291500 | 353500 | 352500 | 353500 | 352500 | 61 |
| 565 | 20240524 | 103900 | 5146757500 | 353000 | 353500 | 353500 | 352500 | 44 |
| 566 | 20240524 | 103800 | 5131214500 | 353500 | 353000 | 353500 | 352000 | 290 |
| 567 | 20240524 | 103700 | 5028917000 | 353000 | 353000 | 353000 | 352500 | 77 |
| 568 | 20240524 | 103600 | 5001737500 | 353000 | 353000 | 353000 | 353000 | 30 |
| 569 | 20240524 | 103500 | 4991147500 | 353000 | 353000 | 353000 | 352500 | 35 |
| 570 | 20240524 | 103400 | 4978795000 | 353000 | 353000 | 353000 | 352500 | 69 |
| 571 | 20240524 | 103300 | 4954444500 | 353000 | 352500 | 353000 | 352000 | 96 |
| 572 | 20240524 | 103200 | 4920595500 | 352500 | 352500 | 352500 | 352000 | 36 |
| 573 | 20240524 | 103100 | 4907908500 | 352500 | 352500 | 352500 | 352000 | 30 |
| 574 | 20240524 | 103000 | 4897336500 | 352500 | 352000 | 352500 | 352000 | 143 |
| 575 | 20240524 | 102900 | 4846977500 | 352000 | 352000 | 352000 | 351000 | 11 |
| 576 | 20240524 | 102800 | 4843107000 | 352000 | 352000 | 352500 | 350500 | 247 |
| 577 | 20240524 | 102700 | 4756275000 | 351500 | 352000 | 352000 | 351500 | 33 |
| 578 | 20240524 | 102600 | 4744659500 | 352000 | 352000 | 352500 | 351500 | 64 |
| 579 | 20240524 | 102500 | 4722136000 | 352000 | 353000 | 353000 | 351500 | 189 |
| 580 | 20240524 | 102400 | 4655630000 | 353500 | 353500 | 353500 | 353000 | 55 |
| 581 | 20240524 | 102300 | 4636205000 | 354000 | 354000 | 354000 | 353000 | 560 |
| 582 | 20240524 | 102200 | 4438178000 | 354500 | 354000 | 354500 | 353500 | 172 |
| 583 | 20240524 | 102100 | 4377289000 | 353500 | 354000 | 354000 | 353500 | 430 |
| 584 | 20240524 | 102000 | 4225088500 | 354000 | 353000 | 354000 | 352500 | 437 |
| 585 | 20240524 | 101900 | 4070738500 | 353000 | 352500 | 353000 | 352000 | 692 |
| 586 | 20240524 | 101800 | 3826647500 | 352500 | 350500 | 352500 | 350500 | 811 |
| 587 | 20240524 | 101700 | 3541561500 | 350500 | 350000 | 351000 | 350000 | 202 |
| 588 | 20240524 | 101600 | 3470811000 | 349500 | 350000 | 350000 | 349500 | 68 |
| 589 | 20240524 | 101500 | 3447037500 | 350000 | 349500 | 350000 | 349500 | 24 |
| 590 | 20240524 | 101400 | 3438639500 | 350000 | 350000 | 350000 | 349000 | 63 |
| 591 | 20240524 | 101300 | 3416607000 | 350000 | 349500 | 350000 | 349000 | 68 |
| 592 | 20240524 | 101200 | 3392842000 | 349000 | 350000 | 350000 | 349000 | 123 |
| 593 | 20240524 | 101100 | 3349860500 | 350000 | 350500 | 350500 | 350000 | 32 |
| 594 | 20240524 | 101000 | 3338656000 | 350000 | 349500 | 350500 | 349500 | 106 |
| 595 | 20240524 | 100900 | 3301542500 | 350500 | 349500 | 350500 | 349500 | 123 |
| 596 | 20240524 | 100800 | 3258488000 | 350000 | 350000 | 350000 | 349000 | 93 |
| 597 | 20240524 | 100700 | 3225990000 | 349500 | 350000 | 350000 | 349000 | 61 |
| 598 | 20240524 | 100600 | 3204651500 | 350000 | 351000 | 351000 | 350000 | 132 |
| 599 | 20240524 | 100500 | 3158448500 | 351000 | 351500 | 351500 | 350000 | 92 |
| 600 | 20240524 | 100400 | 3126220000 | 351500 | 351000 | 351500 | 350500 | 170 |
| 601 | 20240524 | 100300 | 3066571500 | 351000 | 350500 | 351000 | 350500 | 168 |
| 602 | 20240524 | 100200 | 3007675500 | 350500 | 350000 | 350500 | 350000 | 109 |
| 603 | 20240524 | 100100 | 2969497000 | 350500 | 349000 | 350500 | 349000 | 564 |
| 604 | 20240524 | 100000 | 2772267000 | 349000 | 349000 | 349000 | 348500 | 101 |
| 605 | 20240524 | 095900 | 2737029000 | 349000 | 349000 | 349000 | 348500 | 68 |
| 606 | 20240524 | 095800 | 2713303000 | 349000 | 349500 | 349500 | 349000 | 54 |
| 607 | 20240524 | 095700 | 2694446000 | 349000 | 349500 | 349500 | 348500 | 123 |
| 608 | 20240524 | 095600 | 2651496000 | 349500 | 349500 | 349500 | 349000 | 70 |
| 609 | 20240524 | 095500 | 2627055000 | 349500 | 349500 | 349500 | 348500 | 125 |
| 610 | 20240524 | 095400 | 2583435000 | 349000 | 349500 | 349500 | 348500 | 142 |
| 611 | 20240524 | 095300 | 2533870500 | 349500 | 349000 | 349500 | 348500 | 236 |
| 612 | 20240524 | 095200 | 2451513500 | 349000 | 347500 | 349000 | 347500 | 134 |
| 613 | 20240524 | 095100 | 2404855000 | 347500 | 347500 | 347500 | 347000 | 24 |
| 614 | 20240524 | 095000 | 2396516000 | 347500 | 347500 | 347500 | 347000 | 50 |
| 615 | 20240524 | 094900 | 2379141500 | 347500 | 346500 | 347500 | 346500 | 68 |
| 616 | 20240524 | 094800 | 2355543000 | 347500 | 348500 | 348500 | 346500 | 181 |
| 617 | 20240524 | 094700 | 2292743000 | 348000 | 346500 | 349000 | 346500 | 650 |
| 618 | 20240524 | 094600 | 2067072500 | 346500 | 346000 | 346500 | 346000 | 126 |
| 619 | 20240524 | 094500 | 2023466500 | 346000 | 346000 | 346000 | 345000 | 87 |
| 620 | 20240524 | 094400 | 1993369000 | 345000 | 346000 | 346000 | 345000 | 25 |
| 621 | 20240524 | 094300 | 1984724000 | 346000 | 345500 | 346000 | 345000 | 38 |
| 622 | 20240524 | 094200 | 1971595000 | 345500 | 344500 | 345500 | 344500 | 139 |
| 623 | 20240524 | 094100 | 1923651500 | 344500 | 344500 | 345000 | 344500 | 45 |
| 624 | 20240524 | 094000 | 1908135500 | 345000 | 344500 | 345000 | 343500 | 56 |
| 625 | 20240524 | 093900 | 1888851000 | 344500 | 344000 | 344500 | 343500 | 51 |
| 626 | 20240524 | 093800 | 1871302500 | 344000 | 343500 | 344000 | 343500 | 48 |
| 627 | 20240524 | 093700 | 1854813000 | 343500 | 343500 | 344000 | 343000 | 235 |
| 628 | 20240524 | 093600 | 1774090500 | 343500 | 343500 | 343500 | 343000 | 13 |
| 629 | 20240524 | 093500 | 1769627500 | 343000 | 344000 | 344000 | 343000 | 80 |
| 630 | 20240524 | 093400 | 1742147000 | 344000 | 344000 | 344000 | 343500 | 15 |
| 631 | 20240524 | 093300 | 1736991000 | 344000 | 343000 | 344000 | 342500 | 170 |
| 632 | 20240524 | 093200 | 1678674000 | 342500 | 344000 | 344000 | 342500 | 190 |
| 633 | 20240524 | 093100 | 1613371500 | 344500 | 344500 | 344500 | 344500 | 8 |
| 634 | 20240524 | 093000 | 1610615500 | 344500 | 344000 | 344500 | 344000 | 27 |
| 635 | 20240524 | 092900 | 1601326000 | 344000 | 343500 | 344000 | 343000 | 176 |
| 636 | 20240524 | 092800 | 1540861500 | 343500 | 343000 | 343500 | 342500 | 73 |
| 637 | 20240524 | 092700 | 1515820500 | 343000 | 343500 | 343500 | 343000 | 112 |
| 638 | 20240524 | 092600 | 1477401500 | 343500 | 343500 | 344000 | 343000 | 226 |
| 639 | 20240524 | 092500 | 1399751000 | 343500 | 344500 | 344500 | 343000 | 110 |
| 640 | 20240524 | 092400 | 1361951500 | 344500 | 345000 | 345000 | 344500 | 33 |
| 641 | 20240524 | 092300 | 1350582000 | 345000 | 344500 | 345000 | 344500 | 111 |
| 642 | 20240524 | 092200 | 1312339000 | 344500 | 344500 | 344500 | 344000 | 56 |
| 643 | 20240524 | 092100 | 1293071500 | 344500 | 344000 | 344500 | 343000 | 109 |
| 644 | 20240524 | 092000 | 1255525500 | 344000 | 344000 | 344500 | 343500 | 71 |
| 645 | 20240524 | 091900 | 1231101000 | 345000 | 343500 | 345000 | 343000 | 373 |
| 646 | 20240524 | 091800 | 1102620500 | 343000 | 343500 | 344000 | 343000 | 9 |
| 647 | 20240524 | 091700 | 1099529000 | 343000 | 342500 | 344000 | 342500 | 266 |
| 648 | 20240524 | 091600 | 1008282000 | 342500 | 342000 | 342500 | 342000 | 107 |
| 649 | 20240524 | 091500 | 971665000 | 342500 | 343000 | 343000 | 340500 | 359 |
| 650 | 20240524 | 091400 | 849189500 | 343000 | 341500 | 343000 | 341500 | 12 |
| 651 | 20240524 | 091300 | 845081000 | 343000 | 343000 | 343000 | 342000 | 38 |
| 652 | 20240524 | 091200 | 832073500 | 343000 | 342000 | 343000 | 341000 | 252 |
| 653 | 20240524 | 091100 | 745795500 | 342000 | 341500 | 342000 | 341000 | 143 |
| 654 | 20240524 | 091000 | 696944000 | 341500 | 341500 | 342000 | 341000 | 92 |
| 655 | 20240524 | 090900 | 665533500 | 342000 | 341500 | 342000 | 341000 | 252 |
| 656 | 20240524 | 090800 | 579551000 | 341500 | 341500 | 342500 | 341000 | 98 |
| 657 | 20240524 | 090700 | 546084000 | 341500 | 342000 | 342000 | 341500 | 265 |
| 658 | 20240524 | 090600 | 455516000 | 342500 | 342500 | 342500 | 342000 | 28 |
| 659 | 20240524 | 090500 | 445932000 | 342500 | 341000 | 342500 | 341000 | 72 |
| 660 | 20240524 | 090400 | 421324000 | 341500 | 342500 | 343000 | 341500 | 80 |
| 661 | 20240524 | 090300 | 393963000 | 342500 | 341500 | 342500 | 341000 | 157 |
| 662 | 20240524 | 090200 | 340232000 | 341000 | 340500 | 342000 | 340500 | 146 |
| 663 | 20240524 | 090100 | 290452000 | 341000 | 343000 | 343000 | 340500 | 350 |
| 664 | 20240524 | 090000 | 171049000 | 343000 | 343500 | 343500 | 342500 | 486 |