42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 205100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 3 | 20240517 | 205000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20240517 | 204900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20240517 | 204800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20240517 | 204700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20240517 | 204600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20240517 | 204500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20240517 | 204400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20240517 | 204300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20240517 | 204200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20240517 | 204100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20240517 | 204000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20240517 | 203900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20240517 | 203800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20240517 | 203700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20240517 | 203600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20240517 | 203500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20240517 | 203400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20240517 | 203300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20240517 | 203200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20240517 | 203100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20240517 | 203000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20240517 | 202900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20240517 | 202800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20240517 | 202700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20240517 | 202600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20240517 | 202500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20240517 | 202400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20240517 | 202300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20240517 | 202200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20240517 | 202100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 33 | 20240517 | 202000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20240517 | 201900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20240517 | 201800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20240517 | 201700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20240517 | 201600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20240517 | 201500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20240517 | 201400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20240517 | 201300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20240517 | 201200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20240517 | 201100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20240517 | 201000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20240517 | 200900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20240517 | 200800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20240517 | 200700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20240517 | 200600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20240517 | 200500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20240517 | 200400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20240517 | 200300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20240517 | 200200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20240517 | 200100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20240517 | 200000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20240517 | 195900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20240517 | 195800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20240517 | 195700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20240517 | 195600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20240517 | 195500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20240517 | 195400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20240517 | 195300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20240517 | 195200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20240517 | 195100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 63 | 20240517 | 195000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20240517 | 194900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20240517 | 194800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20240517 | 194700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20240517 | 194600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20240517 | 194500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20240517 | 194400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20240517 | 194300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20240517 | 194200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20240517 | 194100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20240517 | 194000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20240517 | 193900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20240517 | 193800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20240517 | 193700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20240517 | 193600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20240517 | 193500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20240517 | 193400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20240517 | 193300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20240517 | 193200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20240517 | 193100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20240517 | 193000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20240517 | 192900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20240517 | 192800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20240517 | 192700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20240517 | 192600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20240517 | 192500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20240517 | 192400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20240517 | 192300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20240517 | 192200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20240517 | 192100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 93 | 20240517 | 192000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20240517 | 191900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20240517 | 191800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20240517 | 191700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20240517 | 191600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20240517 | 191500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20240517 | 191400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20240517 | 191300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20240517 | 191200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20240517 | 191100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20240517 | 191000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20240517 | 190900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20240517 | 190800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20240517 | 190700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20240517 | 190600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20240517 | 190500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20240517 | 190400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20240517 | 190300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20240517 | 190200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20240517 | 190100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20240517 | 190000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20240517 | 185900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20240517 | 185800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20240517 | 185700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20240517 | 185600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20240517 | 185500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20240517 | 185400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20240517 | 185300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20240517 | 185200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20240517 | 185100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 123 | 20240517 | 185000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20240517 | 184900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20240517 | 184800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20240517 | 184700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20240517 | 184600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20240517 | 184500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20240517 | 184400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20240517 | 184300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20240517 | 184200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20240517 | 184100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20240517 | 184000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20240517 | 183900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20240517 | 183800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20240517 | 183700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20240517 | 183600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20240517 | 183500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20240517 | 183400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20240517 | 183300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20240517 | 183200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20240517 | 183100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20240517 | 183000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20240517 | 182900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20240517 | 182800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20240517 | 182700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20240517 | 182600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20240517 | 182500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20240517 | 182400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20240517 | 182300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20240517 | 182200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20240517 | 182100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 153 | 20240517 | 182000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20240517 | 181900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20240517 | 181800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20240517 | 181700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20240517 | 181600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20240517 | 181500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20240517 | 181400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20240517 | 181300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20240517 | 181200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20240517 | 181100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20240517 | 181000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20240517 | 180900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20240517 | 180800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20240517 | 180700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20240517 | 180600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20240517 | 180500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20240517 | 180400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20240517 | 180300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20240517 | 180200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20240517 | 180100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20240517 | 180000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20240517 | 175900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20240517 | 175800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20240517 | 175700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20240517 | 175600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20240517 | 175500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20240517 | 175400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20240517 | 175300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20240517 | 175200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20240517 | 175100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 183 | 20240517 | 175000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20240517 | 174900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20240517 | 174800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20240517 | 174700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20240517 | 174600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20240517 | 174500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20240517 | 174400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20240517 | 174300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20240517 | 174200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20240517 | 174100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20240517 | 174000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20240517 | 173900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20240517 | 173800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20240517 | 173700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20240517 | 173600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20240517 | 173500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20240517 | 173400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20240517 | 173300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20240517 | 173200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20240517 | 173100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20240517 | 173000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20240517 | 172900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 205 | 20240517 | 172800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 206 | 20240517 | 172700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 207 | 20240517 | 172600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 208 | 20240517 | 172500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 209 | 20240517 | 172400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 210 | 20240517 | 172300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 211 | 20240517 | 172200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 212 | 20240517 | 172100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 213 | 20240517 | 172000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 214 | 20240517 | 171900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 215 | 20240517 | 171800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 216 | 20240517 | 171700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 217 | 20240517 | 171600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 218 | 20240517 | 171500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 219 | 20240517 | 171400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 220 | 20240517 | 171300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 221 | 20240517 | 171200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 222 | 20240517 | 171100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 223 | 20240517 | 171000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 224 | 20240517 | 170900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 225 | 20240517 | 170800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 226 | 20240517 | 170700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 227 | 20240517 | 170600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 228 | 20240517 | 170500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 229 | 20240517 | 170400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 230 | 20240517 | 170300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 231 | 20240517 | 170200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 232 | 20240517 | 170100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 233 | 20240517 | 170000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 234 | 20240517 | 165900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 235 | 20240517 | 165800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 236 | 20240517 | 165700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 237 | 20240517 | 165600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 238 | 20240517 | 165500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 239 | 20240517 | 165400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 240 | 20240517 | 165300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 241 | 20240517 | 165200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 242 | 20240517 | 165100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 243 | 20240517 | 165000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 244 | 20240517 | 164900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 245 | 20240517 | 164800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 246 | 20240517 | 164700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 247 | 20240517 | 164600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 248 | 20240517 | 164500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 249 | 20240517 | 164400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 250 | 20240517 | 164300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 251 | 20240517 | 164200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 252 | 20240517 | 164100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 253 | 20240517 | 164000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 254 | 20240517 | 163900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 255 | 20240517 | 163800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 256 | 20240517 | 163700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 257 | 20240517 | 163600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 258 | 20240517 | 163500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 259 | 20240517 | 163400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 260 | 20240517 | 163300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 261 | 20240517 | 163200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 262 | 20240517 | 163100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 263 | 20240517 | 163000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 264 | 20240517 | 162900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 265 | 20240517 | 162800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 266 | 20240517 | 162700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 267 | 20240517 | 162600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 268 | 20240517 | 162500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 269 | 20240517 | 162400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 270 | 20240517 | 162300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 271 | 20240517 | 162200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 272 | 20240517 | 162100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 273 | 20240517 | 162000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 274 | 20240517 | 161900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 275 | 20240517 | 161800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 276 | 20240517 | 161700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 277 | 20240517 | 161600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 278 | 20240517 | 161500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 279 | 20240517 | 161400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 280 | 20240517 | 161300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 281 | 20240517 | 161200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 282 | 20240517 | 161100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 283 | 20240517 | 161000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 284 | 20240517 | 160900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 285 | 20240517 | 160800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 286 | 20240517 | 160700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 287 | 20240517 | 160600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 288 | 20240517 | 160500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 289 | 20240517 | 160400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 290 | 20240517 | 160300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 291 | 20240517 | 160200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 292 | 20240517 | 160100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 293 | 20240517 | 160000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 294 | 20240517 | 155900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 295 | 20240517 | 155800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 296 | 20240517 | 155700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 297 | 20240517 | 155600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 298 | 20240517 | 155500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 299 | 20240517 | 155400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 300 | 20240517 | 155300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 301 | 20240517 | 155200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 302 | 20240517 | 155100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 303 | 20240517 | 155000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 304 | 20240517 | 154900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 305 | 20240517 | 154800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 306 | 20240517 | 154700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 307 | 20240517 | 154600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 308 | 20240517 | 154500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 309 | 20240517 | 154400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 310 | 20240517 | 154300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 311 | 20240517 | 154200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 312 | 20240517 | 154100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 313 | 20240517 | 154000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 314 | 20240517 | 153900 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 315 | 20240517 | 153800 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 316 | 20240517 | 153700 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 317 | 20240517 | 153600 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 318 | 20240517 | 153500 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 319 | 20240517 | 153400 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 320 | 20240517 | 153300 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 321 | 20240517 | 153200 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 322 | 20240517 | 153100 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 323 | 20240517 | 153000 | 203926353000 | 250000 | 250000 | 250000 | 250000 | 346080 |
| 324 | 20240517 | 152900 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 325 | 20240517 | 152800 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 326 | 20240517 | 152700 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 327 | 20240517 | 152600 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 328 | 20240517 | 152500 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 329 | 20240517 | 152400 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 330 | 20240517 | 152300 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 331 | 20240517 | 152200 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 332 | 20240517 | 152100 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 333 | 20240517 | 152000 | 117406353000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 334 | 20240517 | 151900 | 117406353000 | 251500 | 252500 | 252500 | 251500 | 2417 |
| 335 | 20240517 | 151800 | 116797248500 | 252500 | 253000 | 253000 | 252000 | 5303 |
| 336 | 20240517 | 151700 | 115459973500 | 252500 | 252500 | 253000 | 252500 | 1804 |
| 337 | 20240517 | 151600 | 115004154500 | 252500 | 252500 | 253500 | 252500 | 2409 |
| 338 | 20240517 | 151500 | 114394796500 | 253000 | 252500 | 253000 | 252500 | 821 |
| 339 | 20240517 | 151400 | 114187193500 | 253000 | 253000 | 253000 | 252500 | 605 |
| 340 | 20240517 | 151300 | 114034292500 | 253000 | 252500 | 253500 | 252500 | 1195 |
| 341 | 20240517 | 151200 | 113732338000 | 252500 | 253000 | 253500 | 252500 | 2533 |
| 342 | 20240517 | 151100 | 113091287500 | 253000 | 253500 | 254000 | 253000 | 3108 |
| 343 | 20240517 | 151000 | 112303370000 | 253500 | 252500 | 253500 | 252500 | 6162 |
| 344 | 20240517 | 150900 | 110743458000 | 252500 | 253000 | 253000 | 252500 | 1241 |
| 345 | 20240517 | 150800 | 110429888000 | 252500 | 252500 | 253000 | 252500 | 979 |
| 346 | 20240517 | 150700 | 110182540500 | 252500 | 252500 | 253000 | 252500 | 980 |
| 347 | 20240517 | 150600 | 109934862500 | 252500 | 253000 | 253000 | 252500 | 555 |
| 348 | 20240517 | 150500 | 109794560500 | 253000 | 252500 | 253000 | 252500 | 896 |
| 349 | 20240517 | 150400 | 109568022000 | 253000 | 253000 | 253000 | 252500 | 872 |
| 350 | 20240517 | 150300 | 109347736000 | 253000 | 252500 | 253000 | 252500 | 1087 |
| 351 | 20240517 | 150200 | 109073181000 | 253000 | 253000 | 253000 | 252500 | 1146 |
| 352 | 20240517 | 150100 | 108783495000 | 252500 | 252000 | 253000 | 252000 | 1880 |
| 353 | 20240517 | 150000 | 108308813000 | 252000 | 252000 | 252500 | 252000 | 1147 |
| 354 | 20240517 | 145900 | 108019688500 | 252000 | 252000 | 252500 | 252000 | 526 |
| 355 | 20240517 | 145800 | 107887043000 | 252500 | 252000 | 252500 | 252000 | 394 |
| 356 | 20240517 | 145700 | 107787703500 | 252000 | 252000 | 252500 | 252000 | 306 |
| 357 | 20240517 | 145600 | 107710530000 | 252500 | 252000 | 252500 | 252000 | 438 |
| 358 | 20240517 | 145500 | 107600151000 | 252000 | 253000 | 253000 | 252000 | 4730 |
| 359 | 20240517 | 145400 | 106405748500 | 253000 | 253000 | 253000 | 252500 | 623 |
| 360 | 20240517 | 145300 | 106248304000 | 253000 | 252500 | 253000 | 252500 | 429 |
| 361 | 20240517 | 145200 | 106139914500 | 253000 | 252500 | 253000 | 252500 | 158 |
| 362 | 20240517 | 145100 | 106099991500 | 253000 | 253000 | 253000 | 252500 | 651 |
| 363 | 20240517 | 145000 | 105935310500 | 253000 | 253000 | 254000 | 252500 | 2161 |
| 364 | 20240517 | 144900 | 105388292000 | 253000 | 253500 | 254000 | 253000 | 1866 |
| 365 | 20240517 | 144800 | 104915251500 | 253500 | 252500 | 253500 | 252500 | 2387 |
| 366 | 20240517 | 144700 | 104311275500 | 252500 | 253000 | 253000 | 252500 | 505 |
| 367 | 20240517 | 144600 | 104183627500 | 253000 | 252500 | 253000 | 252500 | 609 |
| 368 | 20240517 | 144500 | 104029615000 | 253000 | 253000 | 253000 | 252500 | 700 |
| 369 | 20240517 | 144400 | 103852611000 | 253000 | 252500 | 253000 | 252500 | 404 |
| 370 | 20240517 | 144300 | 103750468500 | 253000 | 253000 | 253000 | 252500 | 485 |
| 371 | 20240517 | 144200 | 103627846500 | 252500 | 252500 | 253000 | 252500 | 271 |
| 372 | 20240517 | 144100 | 103559352500 | 252500 | 252500 | 252500 | 252000 | 1837 |
| 373 | 20240517 | 144000 | 103095573500 | 252000 | 252000 | 252500 | 252000 | 349 |
| 374 | 20240517 | 143900 | 103007493500 | 252000 | 252000 | 252500 | 252000 | 384 |
| 375 | 20240517 | 143800 | 102910636000 | 252000 | 252000 | 252500 | 252000 | 163 |
| 376 | 20240517 | 143700 | 102869540000 | 252000 | 252000 | 252500 | 252000 | 78 |
| 377 | 20240517 | 143600 | 102849881500 | 252500 | 251000 | 252500 | 251000 | 5103 |
| 378 | 20240517 | 143500 | 101565507500 | 251000 | 251000 | 251500 | 251000 | 187 |
| 379 | 20240517 | 143400 | 101518553000 | 251000 | 251000 | 251500 | 251000 | 645 |
| 380 | 20240517 | 143300 | 101356643000 | 251000 | 251000 | 251500 | 251000 | 475 |
| 381 | 20240517 | 143200 | 101237312500 | 251000 | 251000 | 251500 | 251000 | 331 |
| 382 | 20240517 | 143100 | 101154230500 | 251000 | 251500 | 251500 | 251000 | 355 |
| 383 | 20240517 | 143000 | 101065075000 | 251000 | 251000 | 251500 | 251000 | 761 |
| 384 | 20240517 | 142900 | 100873972000 | 251000 | 251000 | 251500 | 251000 | 258 |
| 385 | 20240517 | 142800 | 100809172500 | 251000 | 251500 | 252000 | 251000 | 1690 |
| 386 | 20240517 | 142700 | 100384319000 | 251500 | 251500 | 252000 | 251500 | 258 |
| 387 | 20240517 | 142600 | 100319424000 | 251500 | 251500 | 252000 | 251500 | 542 |
| 388 | 20240517 | 142500 | 100183069500 | 251500 | 251500 | 252000 | 251000 | 811 |
| 389 | 20240517 | 142400 | 99979102000 | 251000 | 251000 | 251500 | 251000 | 725 |
| 390 | 20240517 | 142300 | 99796820000 | 251000 | 251500 | 251500 | 251000 | 655 |
| 391 | 20240517 | 142200 | 99632303500 | 251000 | 251500 | 252000 | 251000 | 608 |
| 392 | 20240517 | 142100 | 99479510000 | 252000 | 251500 | 252000 | 251000 | 1989 |
| 393 | 20240517 | 142000 | 98979245000 | 251000 | 251000 | 251500 | 251000 | 444 |
| 394 | 20240517 | 141900 | 98867742000 | 251000 | 251000 | 251500 | 251000 | 57 |
| 395 | 20240517 | 141800 | 98853428000 | 251000 | 250500 | 251500 | 250500 | 1429 |
| 396 | 20240517 | 141700 | 98494762500 | 251000 | 250500 | 251000 | 250500 | 135 |
| 397 | 20240517 | 141600 | 98460912000 | 250500 | 250500 | 251000 | 250000 | 1710 |
| 398 | 20240517 | 141500 | 98032632000 | 250500 | 251500 | 252000 | 250500 | 3584 |
| 399 | 20240517 | 141400 | 97132592500 | 251500 | 252000 | 252000 | 251500 | 534 |
| 400 | 20240517 | 141300 | 96998266500 | 251500 | 251500 | 252000 | 251500 | 291 |
| 401 | 20240517 | 141200 | 96925073500 | 252000 | 251500 | 252000 | 251500 | 349 |
| 402 | 20240517 | 141100 | 96837297500 | 251500 | 252000 | 252000 | 251500 | 488 |
| 403 | 20240517 | 141000 | 96714527000 | 251500 | 251500 | 252000 | 251500 | 388 |
| 404 | 20240517 | 140900 | 96616909500 | 252000 | 251500 | 252000 | 251500 | 261 |
| 405 | 20240517 | 140800 | 96551232500 | 251500 | 252000 | 252000 | 251500 | 239 |
| 406 | 20240517 | 140700 | 96491111000 | 251500 | 252000 | 252000 | 251500 | 98 |
| 407 | 20240517 | 140600 | 96466458500 | 251500 | 251500 | 252000 | 251500 | 666 |
| 408 | 20240517 | 140500 | 96298712500 | 251500 | 251500 | 252000 | 251500 | 1237 |
| 409 | 20240517 | 140400 | 95987082000 | 251500 | 251500 | 252000 | 251500 | 268 |
| 410 | 20240517 | 140300 | 95919618500 | 252000 | 251500 | 252000 | 251500 | 345 |
| 411 | 20240517 | 140200 | 95832849500 | 251500 | 251500 | 252000 | 251500 | 719 |
| 412 | 20240517 | 140100 | 95652018500 | 251500 | 251500 | 252000 | 251500 | 300 |
| 413 | 20240517 | 140000 | 95576551000 | 251500 | 251500 | 252000 | 251500 | 194 |
| 414 | 20240517 | 135900 | 95527755500 | 251500 | 251500 | 252000 | 251500 | 388 |
| 415 | 20240517 | 135800 | 95430050500 | 251500 | 251500 | 252000 | 251500 | 558 |
| 416 | 20240517 | 135700 | 95289586500 | 251500 | 251000 | 252000 | 251000 | 888 |
| 417 | 20240517 | 135600 | 95066260500 | 251000 | 251000 | 251500 | 251000 | 667 |
| 418 | 20240517 | 135500 | 94898685000 | 251500 | 251000 | 251500 | 251000 | 162 |
| 419 | 20240517 | 135400 | 94857986000 | 251000 | 250500 | 251000 | 250500 | 2527 |
| 420 | 20240517 | 135300 | 94224013000 | 250500 | 250500 | 251000 | 250500 | 656 |
| 421 | 20240517 | 135200 | 94059667500 | 250500 | 252000 | 252000 | 250500 | 3557 |
| 422 | 20240517 | 135100 | 93165157500 | 252500 | 252500 | 253000 | 252000 | 2933 |
| 423 | 20240517 | 135000 | 92425074500 | 252500 | 252500 | 253000 | 252500 | 724 |
| 424 | 20240517 | 134900 | 92242192000 | 252500 | 253000 | 253000 | 252500 | 298 |
| 425 | 20240517 | 134800 | 92166903000 | 252500 | 253000 | 253000 | 252500 | 517 |
| 426 | 20240517 | 134700 | 92036282500 | 253000 | 252500 | 253000 | 252500 | 794 |
| 427 | 20240517 | 134600 | 91835641000 | 252500 | 252500 | 253000 | 252500 | 390 |
| 428 | 20240517 | 134500 | 91737055500 | 252500 | 253000 | 253000 | 252500 | 391 |
| 429 | 20240517 | 134400 | 91638279000 | 252500 | 252500 | 253000 | 252500 | 293 |
| 430 | 20240517 | 134300 | 91564291500 | 253000 | 252500 | 253000 | 252500 | 252 |
| 431 | 20240517 | 134200 | 91500651500 | 252500 | 253000 | 253000 | 252500 | 272 |
| 432 | 20240517 | 134100 | 91431937500 | 252500 | 253500 | 253500 | 252500 | 684 |
| 433 | 20240517 | 134000 | 91258916000 | 253000 | 253500 | 253500 | 253000 | 887 |
| 434 | 20240517 | 133900 | 91034456000 | 253000 | 253000 | 253500 | 253000 | 325 |
| 435 | 20240517 | 133800 | 90952129500 | 253000 | 253500 | 253500 | 253000 | 744 |
| 436 | 20240517 | 133700 | 90763857000 | 253500 | 254500 | 254500 | 253000 | 2568 |
| 437 | 20240517 | 133600 | 90111948000 | 254500 | 254500 | 254500 | 254000 | 533 |
| 438 | 20240517 | 133500 | 89976338500 | 254000 | 254500 | 254500 | 254000 | 404 |
| 439 | 20240517 | 133400 | 89873564000 | 254500 | 254000 | 254500 | 253500 | 3702 |
| 440 | 20240517 | 133300 | 88933315000 | 254000 | 254000 | 254000 | 253500 | 628 |
| 441 | 20240517 | 133200 | 88774004500 | 253500 | 253500 | 254000 | 253500 | 211 |
| 442 | 20240517 | 133100 | 88720442000 | 253500 | 252500 | 254000 | 252500 | 4154 |
| 443 | 20240517 | 133000 | 87668634000 | 252500 | 253000 | 253000 | 252500 | 286 |
| 444 | 20240517 | 132900 | 87596406500 | 252500 | 253000 | 253000 | 252500 | 939 |
| 445 | 20240517 | 132800 | 87359241500 | 252500 | 252500 | 253000 | 252500 | 210 |
| 446 | 20240517 | 132700 | 87306181500 | 252500 | 252500 | 253000 | 252500 | 297 |
| 447 | 20240517 | 132600 | 87231146500 | 252500 | 252500 | 253000 | 252500 | 299 |
| 448 | 20240517 | 132500 | 87155620500 | 252500 | 253000 | 253000 | 252500 | 569 |
| 449 | 20240517 | 132400 | 87011846500 | 253000 | 253000 | 253000 | 252500 | 115 |
| 450 | 20240517 | 132300 | 86982799500 | 253000 | 253000 | 253000 | 252500 | 481 |
| 451 | 20240517 | 132200 | 86861257500 | 253000 | 253000 | 253500 | 252500 | 249 |
| 452 | 20240517 | 132100 | 86798250500 | 252500 | 253000 | 253500 | 252500 | 911 |
| 453 | 20240517 | 132000 | 86567774500 | 252500 | 253500 | 253500 | 252500 | 1068 |
| 454 | 20240517 | 131900 | 86297631500 | 253500 | 253000 | 253500 | 253000 | 885 |
| 455 | 20240517 | 131800 | 86073644000 | 253500 | 253000 | 253500 | 253000 | 483 |
| 456 | 20240517 | 131700 | 85951332000 | 253500 | 253000 | 253500 | 253000 | 446 |
| 457 | 20240517 | 131600 | 85838303000 | 253000 | 253000 | 253500 | 252500 | 2854 |
| 458 | 20240517 | 131500 | 85116255000 | 252500 | 252500 | 253000 | 252500 | 297 |
| 459 | 20240517 | 131400 | 85041251000 | 252500 | 252500 | 253000 | 252500 | 398 |
| 460 | 20240517 | 131300 | 84940719500 | 253000 | 252500 | 253000 | 252500 | 140 |
| 461 | 20240517 | 131200 | 84905341000 | 252500 | 253000 | 253000 | 252500 | 580 |
| 462 | 20240517 | 131100 | 84758879500 | 253000 | 252500 | 253000 | 252500 | 128 |
| 463 | 20240517 | 131000 | 84726549000 | 252500 | 252000 | 252500 | 252000 | 3004 |
| 464 | 20240517 | 130900 | 83968184000 | 252000 | 252000 | 252500 | 252000 | 406 |
| 465 | 20240517 | 130800 | 83865851000 | 252000 | 252000 | 252500 | 252000 | 302 |
| 466 | 20240517 | 130700 | 83789732000 | 252000 | 252000 | 252500 | 252000 | 388 |
| 467 | 20240517 | 130600 | 83691943500 | 252000 | 252000 | 252500 | 252000 | 244 |
| 468 | 20240517 | 130500 | 83630424000 | 252500 | 252000 | 252500 | 252000 | 300 |
| 469 | 20240517 | 130400 | 83554795000 | 252500 | 252500 | 252500 | 252000 | 141 |
| 470 | 20240517 | 130300 | 83519247500 | 252500 | 252000 | 252500 | 252000 | 531 |
| 471 | 20240517 | 130200 | 83385305000 | 252500 | 252000 | 252500 | 252000 | 207 |
| 472 | 20240517 | 130100 | 83333107000 | 252500 | 250000 | 252500 | 250000 | 4140 |
| 473 | 20240517 | 130000 | 82294799000 | 250000 | 250000 | 250500 | 250000 | 246 |
| 474 | 20240517 | 125900 | 82233297500 | 250000 | 250000 | 250500 | 250000 | 386 |
| 475 | 20240517 | 125800 | 82136715000 | 250000 | 250000 | 250500 | 250000 | 305 |
| 476 | 20240517 | 125700 | 82060417500 | 250500 | 250000 | 250500 | 250000 | 479 |
| 477 | 20240517 | 125600 | 81940630500 | 250000 | 250000 | 250500 | 250000 | 368 |
| 478 | 20240517 | 125500 | 81848547000 | 250500 | 250000 | 250500 | 250000 | 221 |
| 479 | 20240517 | 125400 | 81793249500 | 250000 | 250000 | 250500 | 250000 | 267 |
| 480 | 20240517 | 125300 | 81726497000 | 250000 | 250500 | 250500 | 250000 | 382 |
| 481 | 20240517 | 125200 | 81630931000 | 250500 | 250500 | 251000 | 250500 | 975 |
| 482 | 20240517 | 125100 | 81386691500 | 251000 | 250500 | 251000 | 250500 | 103 |
| 483 | 20240517 | 125000 | 81360881500 | 250500 | 251500 | 251500 | 250500 | 1573 |
| 484 | 20240517 | 124900 | 80966234000 | 251000 | 251000 | 251500 | 251000 | 215 |
| 485 | 20240517 | 124800 | 80912255500 | 251000 | 251000 | 251500 | 251000 | 241 |
| 486 | 20240517 | 124700 | 80851763500 | 251000 | 251000 | 251500 | 251000 | 432 |
| 487 | 20240517 | 124600 | 80743233500 | 251000 | 251500 | 251500 | 251000 | 223 |
| 488 | 20240517 | 124500 | 80687258500 | 251000 | 251000 | 251500 | 251000 | 247 |
| 489 | 20240517 | 124400 | 80625260500 | 251000 | 251500 | 251500 | 251000 | 162 |
| 490 | 20240517 | 124300 | 80584597000 | 251000 | 250500 | 251500 | 250500 | 244 |
| 491 | 20240517 | 124200 | 80523404000 | 250500 | 251500 | 251500 | 250500 | 2750 |
| 492 | 20240517 | 124100 | 79833448000 | 251500 | 251500 | 251500 | 251000 | 1169 |
| 493 | 20240517 | 124000 | 79539632500 | 251500 | 251500 | 252000 | 251500 | 105 |
| 494 | 20240517 | 123900 | 79513210000 | 251500 | 252000 | 252000 | 251500 | 977 |
| 495 | 20240517 | 123800 | 79267146000 | 252000 | 252500 | 252500 | 252000 | 254 |
| 496 | 20240517 | 123700 | 79203078000 | 252500 | 252500 | 253000 | 252500 | 569 |
| 497 | 20240517 | 123600 | 79059397500 | 253000 | 253000 | 253000 | 252500 | 157 |
| 498 | 20240517 | 123500 | 79019728500 | 252500 | 253000 | 253000 | 252500 | 468 |
| 499 | 20240517 | 123400 | 78901459500 | 252500 | 252500 | 253000 | 252500 | 366 |
| 500 | 20240517 | 123300 | 78809013000 | 252500 | 253000 | 253000 | 252500 | 418 |
| 501 | 20240517 | 123200 | 78703344000 | 252500 | 253000 | 253500 | 252500 | 360 |
| 502 | 20240517 | 123100 | 78612270000 | 253000 | 253000 | 253000 | 252500 | 392 |
| 503 | 20240517 | 123000 | 78513154500 | 253000 | 252500 | 253500 | 252500 | 742 |
| 504 | 20240517 | 122900 | 78325418000 | 252500 | 253000 | 253000 | 252500 | 295 |
| 505 | 20240517 | 122800 | 78250919500 | 252500 | 253000 | 253500 | 252500 | 826 |
| 506 | 20240517 | 122700 | 78042153500 | 253000 | 253000 | 253500 | 252500 | 1226 |
| 507 | 20240517 | 122600 | 77732012000 | 253000 | 253500 | 253500 | 253000 | 556 |
| 508 | 20240517 | 122500 | 77591151000 | 253000 | 253500 | 253500 | 253000 | 1527 |
| 509 | 20240517 | 122400 | 77204230000 | 253500 | 253500 | 254000 | 253000 | 916 |
| 510 | 20240517 | 122300 | 76971951500 | 252500 | 253500 | 253500 | 252500 | 1083 |
| 511 | 20240517 | 122200 | 76698162000 | 253000 | 252000 | 254000 | 252000 | 6358 |
| 512 | 20240517 | 122100 | 75089255500 | 252000 | 252000 | 252500 | 251500 | 641 |
| 513 | 20240517 | 122000 | 74927733000 | 252000 | 253000 | 253000 | 252000 | 455 |
| 514 | 20240517 | 121900 | 74813043000 | 253000 | 252500 | 253000 | 252500 | 1439 |
| 515 | 20240517 | 121800 | 74449634500 | 252500 | 252500 | 253000 | 252500 | 570 |
| 516 | 20240517 | 121700 | 74305700500 | 253000 | 252500 | 253000 | 252500 | 407 |
| 517 | 20240517 | 121600 | 74202863500 | 253000 | 253000 | 253000 | 252500 | 1123 |
| 518 | 20240517 | 121500 | 73919244000 | 252500 | 252000 | 253000 | 252000 | 1889 |
| 519 | 20240517 | 121400 | 73442224000 | 252500 | 252000 | 252500 | 252000 | 379 |
| 520 | 20240517 | 121300 | 73346616000 | 252000 | 252000 | 252500 | 251500 | 717 |
| 521 | 20240517 | 121200 | 73166029000 | 251500 | 252000 | 252500 | 251500 | 2033 |
| 522 | 20240517 | 121100 | 72653734000 | 252000 | 251500 | 252000 | 251500 | 1503 |
| 523 | 20240517 | 121000 | 72275458000 | 251000 | 251500 | 251500 | 251000 | 421 |
| 524 | 20240517 | 120900 | 72169627500 | 251000 | 251000 | 251500 | 251000 | 217 |
| 525 | 20240517 | 120800 | 72115105000 | 251000 | 251500 | 251500 | 251000 | 274 |
| 526 | 20240517 | 120700 | 72046249500 | 251000 | 251500 | 251500 | 251000 | 212 |
| 527 | 20240517 | 120600 | 71993004500 | 251000 | 251000 | 251500 | 250500 | 1203 |
| 528 | 20240517 | 120500 | 71690965500 | 251000 | 250500 | 251000 | 250500 | 304 |
| 529 | 20240517 | 120400 | 71614749500 | 250500 | 251000 | 251000 | 250500 | 180 |
| 530 | 20240517 | 120300 | 71569641000 | 251000 | 250500 | 251000 | 250500 | 230 |
| 531 | 20240517 | 120200 | 71512000500 | 250500 | 250500 | 251000 | 250500 | 170 |
| 532 | 20240517 | 120100 | 71469415000 | 251000 | 250000 | 251000 | 250000 | 1266 |
| 533 | 20240517 | 120000 | 71152336000 | 250000 | 250000 | 250500 | 250000 | 279 |
| 534 | 20240517 | 115900 | 71082575500 | 250000 | 250000 | 250500 | 250000 | 139 |
| 535 | 20240517 | 115800 | 71047790000 | 250500 | 250000 | 250500 | 250000 | 115 |
| 536 | 20240517 | 115700 | 71019037500 | 250000 | 250000 | 250500 | 250000 | 226 |
| 537 | 20240517 | 115600 | 70962521000 | 250500 | 251500 | 251500 | 250500 | 1692 |
| 538 | 20240517 | 115500 | 70538041500 | 251000 | 251000 | 251500 | 251000 | 259 |
| 539 | 20240517 | 115400 | 70473025500 | 251000 | 251000 | 251500 | 251000 | 175 |
| 540 | 20240517 | 115300 | 70429070000 | 251000 | 251000 | 251500 | 251000 | 318 |
| 541 | 20240517 | 115200 | 70349241000 | 251000 | 251500 | 251500 | 251000 | 221 |
| 542 | 20240517 | 115100 | 70293729000 | 251000 | 251500 | 251500 | 251000 | 240 |
| 543 | 20240517 | 115000 | 70233411500 | 251500 | 251000 | 251500 | 250500 | 879 |
| 544 | 20240517 | 114900 | 70012764500 | 251000 | 250500 | 251000 | 250500 | 139 |
| 545 | 20240517 | 114800 | 69977926500 | 250500 | 250500 | 251000 | 250000 | 552 |
| 546 | 20240517 | 114700 | 69839656000 | 250500 | 250000 | 250500 | 249500 | 521 |
| 547 | 20240517 | 114600 | 69709399000 | 249500 | 249500 | 250500 | 249000 | 1216 |
| 548 | 20240517 | 114500 | 69405659000 | 249500 | 249500 | 249500 | 249000 | 293 |
| 549 | 20240517 | 114400 | 69332642000 | 249500 | 249000 | 249500 | 249000 | 1143 |
| 550 | 20240517 | 114300 | 69047826000 | 249500 | 249000 | 249500 | 249000 | 207 |
| 551 | 20240517 | 114200 | 68996265000 | 249500 | 249500 | 249500 | 249000 | 382 |
| 552 | 20240517 | 114100 | 68901049500 | 249500 | 249500 | 249500 | 249000 | 577 |
| 553 | 20240517 | 114000 | 68757140000 | 249000 | 249500 | 250000 | 249000 | 866 |
| 554 | 20240517 | 113900 | 68541084500 | 249500 | 249000 | 250000 | 248500 | 607 |
| 555 | 20240517 | 113800 | 68389698500 | 249000 | 248500 | 249500 | 248000 | 1949 |
| 556 | 20240517 | 113700 | 67905075000 | 248500 | 249000 | 249000 | 248000 | 1138 |
| 557 | 20240517 | 113600 | 67622571000 | 248500 | 248000 | 249000 | 248000 | 989 |
| 558 | 20240517 | 113500 | 67376969500 | 248000 | 248000 | 248500 | 247500 | 4542 |
| 559 | 20240517 | 113400 | 66250196500 | 248500 | 248500 | 248500 | 248000 | 2790 |
| 560 | 20240517 | 113300 | 65558031000 | 248500 | 248500 | 249000 | 248500 | 3037 |
| 561 | 20240517 | 113200 | 64803293500 | 249000 | 249000 | 249000 | 248500 | 598 |
| 562 | 20240517 | 113100 | 64654421000 | 249000 | 248500 | 249000 | 248500 | 556 |
| 563 | 20240517 | 113000 | 64516125000 | 248500 | 248500 | 249000 | 248500 | 909 |
| 564 | 20240517 | 112900 | 64290076500 | 248500 | 249000 | 249500 | 248500 | 3137 |
| 565 | 20240517 | 112800 | 63509435000 | 249000 | 250000 | 250500 | 249000 | 13247 |
| 566 | 20240517 | 112700 | 60199714500 | 250500 | 251000 | 251000 | 250000 | 2509 |
| 567 | 20240517 | 112600 | 59571310500 | 250500 | 250500 | 251000 | 250500 | 572 |
| 568 | 20240517 | 112500 | 59428012000 | 250500 | 250500 | 251000 | 250500 | 371 |
| 569 | 20240517 | 112400 | 59335033500 | 250500 | 251000 | 251000 | 250500 | 185 |
| 570 | 20240517 | 112300 | 59288654000 | 250500 | 251000 | 251500 | 250500 | 1830 |
| 571 | 20240517 | 112200 | 58829316500 | 251500 | 251500 | 251500 | 251000 | 292 |
| 572 | 20240517 | 112100 | 58755995000 | 251500 | 251500 | 251500 | 251000 | 409 |
| 573 | 20240517 | 112000 | 58653249000 | 251500 | 251000 | 251500 | 251000 | 230 |
| 574 | 20240517 | 111900 | 58595439500 | 251000 | 250500 | 251500 | 250500 | 2114 |
| 575 | 20240517 | 111800 | 58064927000 | 250500 | 250500 | 251000 | 250500 | 373 |
| 576 | 20240517 | 111700 | 57971456500 | 250500 | 251000 | 251000 | 250500 | 403 |
| 577 | 20240517 | 111600 | 57870469000 | 251000 | 250500 | 251000 | 250500 | 573 |
| 578 | 20240517 | 111500 | 57726930000 | 251000 | 250500 | 251000 | 250500 | 1396 |
| 579 | 20240517 | 111400 | 57377224000 | 250500 | 251000 | 251000 | 250500 | 454 |
| 580 | 20240517 | 111300 | 57263428500 | 251000 | 250500 | 251000 | 250500 | 161 |
| 581 | 20240517 | 111200 | 57223050500 | 250500 | 250500 | 251000 | 250500 | 572 |
| 582 | 20240517 | 111100 | 57079724500 | 251000 | 250500 | 251000 | 250500 | 477 |
| 583 | 20240517 | 111000 | 56960162500 | 251000 | 250500 | 251000 | 250000 | 764 |
| 584 | 20240517 | 110900 | 56768625000 | 250000 | 250500 | 251000 | 250000 | 2245 |
| 585 | 20240517 | 110800 | 56206274000 | 251000 | 250500 | 251000 | 250500 | 103 |
| 586 | 20240517 | 110700 | 56180470000 | 251000 | 250500 | 251000 | 250000 | 919 |
| 587 | 20240517 | 110600 | 55950243000 | 250500 | 250000 | 250500 | 250000 | 1670 |
| 588 | 20240517 | 110500 | 55532150000 | 250500 | 250000 | 250500 | 250000 | 828 |
| 589 | 20240517 | 110400 | 55325048000 | 250000 | 251000 | 251000 | 250000 | 8725 |
| 590 | 20240517 | 110300 | 53140118000 | 250500 | 250500 | 251000 | 250500 | 454 |
| 591 | 20240517 | 110200 | 53026338000 | 250500 | 251000 | 251500 | 250500 | 2610 |
| 592 | 20240517 | 110100 | 52371473500 | 251500 | 251000 | 251500 | 251000 | 246 |
| 593 | 20240517 | 110000 | 52309706000 | 251000 | 251000 | 251500 | 251000 | 341 |
| 594 | 20240517 | 105900 | 52224096000 | 251000 | 251000 | 251500 | 251000 | 694 |
| 595 | 20240517 | 105800 | 52049886500 | 251500 | 251000 | 251500 | 251000 | 159 |
| 596 | 20240517 | 105700 | 52009973000 | 251000 | 251000 | 251500 | 251000 | 345 |
| 597 | 20240517 | 105600 | 51923317500 | 251000 | 252000 | 252000 | 251000 | 1519 |
| 598 | 20240517 | 105500 | 51541423000 | 251500 | 252000 | 252000 | 251500 | 944 |
| 599 | 20240517 | 105400 | 51303779500 | 252000 | 251500 | 252000 | 251500 | 370 |
| 600 | 20240517 | 105300 | 51210716500 | 251500 | 251500 | 252000 | 251500 | 74 |
| 601 | 20240517 | 105200 | 51192100500 | 251500 | 250500 | 251500 | 250500 | 441 |
| 602 | 20240517 | 105100 | 51081300000 | 250500 | 251500 | 251500 | 250500 | 3164 |
| 603 | 20240517 | 105000 | 50286810000 | 251500 | 252000 | 252000 | 251000 | 1227 |
| 604 | 20240517 | 104900 | 49978228500 | 252000 | 251500 | 252000 | 251500 | 333 |
| 605 | 20240517 | 104800 | 49894371000 | 251500 | 251000 | 252000 | 251000 | 1083 |
| 606 | 20240517 | 104700 | 49622025000 | 251000 | 251000 | 251500 | 251000 | 1146 |
| 607 | 20240517 | 104600 | 49334368000 | 251500 | 251500 | 252000 | 250500 | 2835 |
| 608 | 20240517 | 104500 | 48622302500 | 251500 | 251000 | 252000 | 251000 | 3170 |
| 609 | 20240517 | 104400 | 47825327000 | 251000 | 251000 | 251500 | 251000 | 963 |
| 610 | 20240517 | 104300 | 47583448500 | 251500 | 250500 | 251500 | 250500 | 1205 |
| 611 | 20240517 | 104200 | 47281059500 | 250500 | 251500 | 251500 | 250500 | 7310 |
| 612 | 20240517 | 104100 | 45446505000 | 251000 | 251500 | 252000 | 251000 | 971 |
| 613 | 20240517 | 104000 | 45202296500 | 251500 | 252000 | 252500 | 251000 | 8141 |
| 614 | 20240517 | 103900 | 43155616500 | 252000 | 252000 | 252500 | 252000 | 2343 |
| 615 | 20240517 | 103800 | 42565124500 | 252500 | 252500 | 252500 | 252000 | 503 |
| 616 | 20240517 | 103700 | 42438235500 | 252500 | 252000 | 252500 | 251500 | 714 |
| 617 | 20240517 | 103600 | 42258217000 | 252000 | 252000 | 252000 | 251500 | 872 |
| 618 | 20240517 | 103500 | 42038577500 | 252000 | 252000 | 252000 | 251500 | 342 |
| 619 | 20240517 | 103400 | 41952467000 | 251500 | 252000 | 252000 | 251500 | 425 |
| 620 | 20240517 | 103300 | 41845479500 | 252000 | 252000 | 252000 | 251500 | 487 |
| 621 | 20240517 | 103200 | 41722799500 | 252000 | 252000 | 252500 | 251500 | 2841 |
| 622 | 20240517 | 103100 | 41006868000 | 252000 | 252000 | 252500 | 251500 | 1529 |
| 623 | 20240517 | 103000 | 40621912500 | 252000 | 252500 | 252500 | 252000 | 5050 |
| 624 | 20240517 | 102900 | 39348593000 | 252500 | 252500 | 253000 | 252500 | 1076 |
| 625 | 20240517 | 102800 | 39076877000 | 252500 | 252500 | 253000 | 252500 | 605 |
| 626 | 20240517 | 102700 | 38924109000 | 252500 | 253000 | 253000 | 252500 | 1064 |
| 627 | 20240517 | 102600 | 38655134000 | 252500 | 253000 | 253500 | 252500 | 1422 |
| 628 | 20240517 | 102500 | 38295437500 | 253000 | 253000 | 253500 | 253000 | 523 |
| 629 | 20240517 | 102400 | 38163078500 | 253000 | 253500 | 254000 | 253000 | 2179 |
| 630 | 20240517 | 102300 | 37611053500 | 253500 | 254500 | 254500 | 253500 | 1557 |
| 631 | 20240517 | 102200 | 37215844000 | 254000 | 254500 | 254500 | 254000 | 356 |
| 632 | 20240517 | 102100 | 37125387500 | 254500 | 254500 | 254500 | 254000 | 335 |
| 633 | 20240517 | 102000 | 37040160500 | 254500 | 254000 | 254500 | 253500 | 1014 |
| 634 | 20240517 | 101900 | 36782270000 | 253500 | 253500 | 253500 | 253000 | 1554 |
| 635 | 20240517 | 101800 | 36388452000 | 253500 | 253500 | 253500 | 253000 | 375 |
| 636 | 20240517 | 101700 | 36293519500 | 253000 | 253000 | 253500 | 253000 | 253 |
| 637 | 20240517 | 101600 | 36229440000 | 253500 | 253500 | 253500 | 253000 | 533 |
| 638 | 20240517 | 101500 | 36094490000 | 253500 | 253000 | 253500 | 253000 | 479 |
| 639 | 20240517 | 101400 | 35973238500 | 253000 | 253500 | 253500 | 253000 | 397 |
| 640 | 20240517 | 101300 | 35872768000 | 253500 | 253500 | 253500 | 253000 | 455 |
| 641 | 20240517 | 101200 | 35757547000 | 253500 | 254500 | 254500 | 253000 | 2489 |
| 642 | 20240517 | 101100 | 35125754000 | 254000 | 254000 | 254500 | 254000 | 294 |
| 643 | 20240517 | 101000 | 35051018000 | 254000 | 254000 | 254500 | 254000 | 170 |
| 644 | 20240517 | 100900 | 35007822500 | 254500 | 254000 | 254500 | 254000 | 430 |
| 645 | 20240517 | 100800 | 34898521500 | 254000 | 254000 | 254500 | 254000 | 317 |
| 646 | 20240517 | 100700 | 34817861500 | 254000 | 253500 | 254000 | 253500 | 1701 |
| 647 | 20240517 | 100600 | 34386248500 | 253500 | 254000 | 254000 | 253500 | 1107 |
| 648 | 20240517 | 100500 | 34105443000 | 254000 | 254000 | 254000 | 253500 | 462 |
| 649 | 20240517 | 100400 | 33988128500 | 254000 | 254000 | 254000 | 253500 | 160 |
| 650 | 20240517 | 100300 | 33947519000 | 254000 | 254500 | 255000 | 253500 | 930 |
| 651 | 20240517 | 100200 | 33711077000 | 254500 | 255500 | 255500 | 254500 | 1685 |
| 652 | 20240517 | 100100 | 33280832000 | 256000 | 256000 | 256000 | 255500 | 508 |
| 653 | 20240517 | 100000 | 33150795000 | 255500 | 255000 | 256000 | 255000 | 448 |
| 654 | 20240517 | 095900 | 33036196500 | 255500 | 254500 | 255500 | 254000 | 1292 |
| 655 | 20240517 | 095800 | 32706667000 | 254000 | 253500 | 254500 | 253000 | 1631 |
| 656 | 20240517 | 095700 | 32292770000 | 253000 | 253500 | 254000 | 253000 | 1219 |
| 657 | 20240517 | 095600 | 31983778500 | 253500 | 253500 | 253500 | 253000 | 193 |
| 658 | 20240517 | 095500 | 31934899500 | 253500 | 253000 | 253500 | 253000 | 814 |
| 659 | 20240517 | 095400 | 31728668000 | 253500 | 253000 | 253500 | 253000 | 444 |
| 660 | 20240517 | 095300 | 31616327500 | 253000 | 253000 | 253500 | 252500 | 429 |
| 661 | 20240517 | 095200 | 31507799000 | 253000 | 252500 | 253000 | 252500 | 751 |
| 662 | 20240517 | 095100 | 31317913500 | 252500 | 254000 | 254000 | 252500 | 3755 |
| 663 | 20240517 | 095000 | 30367150500 | 253500 | 254000 | 254000 | 253500 | 355 |
| 664 | 20240517 | 094900 | 30277095000 | 254000 | 253500 | 254000 | 253500 | 522 |
| 665 | 20240517 | 094800 | 30144709500 | 254000 | 253500 | 254000 | 253000 | 980 |
| 666 | 20240517 | 094700 | 29896172000 | 253500 | 252500 | 253500 | 252500 | 1191 |
| 667 | 20240517 | 094600 | 29594800000 | 252500 | 254000 | 254000 | 252500 | 2612 |
| 668 | 20240517 | 094500 | 28933771500 | 253500 | 254000 | 254500 | 253500 | 1491 |
| 669 | 20240517 | 094400 | 28555092500 | 254000 | 253500 | 254000 | 253000 | 1057 |
| 670 | 20240517 | 094300 | 28287086500 | 253500 | 255000 | 255000 | 253500 | 4044 |
| 671 | 20240517 | 094200 | 27259291500 | 255000 | 254500 | 255500 | 254500 | 977 |
| 672 | 20240517 | 094100 | 27010343000 | 255000 | 255500 | 255500 | 254000 | 2175 |
| 673 | 20240517 | 094000 | 26456185500 | 255500 | 255000 | 256000 | 255000 | 595 |
| 674 | 20240517 | 093900 | 26304174000 | 255500 | 256000 | 256000 | 255000 | 1187 |
| 675 | 20240517 | 093800 | 26001113000 | 255000 | 256500 | 257000 | 255000 | 2278 |
| 676 | 20240517 | 093700 | 25417452500 | 257000 | 258000 | 258500 | 256000 | 4773 |
| 677 | 20240517 | 093600 | 24188756500 | 258000 | 258000 | 258500 | 257500 | 2831 |
| 678 | 20240517 | 093500 | 23458560000 | 257500 | 257000 | 258000 | 257000 | 1296 |
| 679 | 20240517 | 093400 | 23124827500 | 257500 | 256500 | 257500 | 256500 | 4643 |
| 680 | 20240517 | 093300 | 21931365500 | 257000 | 257000 | 257500 | 256500 | 4046 |
| 681 | 20240517 | 093200 | 20891562000 | 256500 | 255500 | 257000 | 255500 | 4508 |
| 682 | 20240517 | 093100 | 19736346500 | 256000 | 256000 | 256000 | 255500 | 262 |
| 683 | 20240517 | 093000 | 19669321500 | 255000 | 255000 | 256000 | 255000 | 835 |
| 684 | 20240517 | 092900 | 19455847500 | 255500 | 256500 | 256500 | 255000 | 1826 |
| 685 | 20240517 | 092800 | 18988519000 | 257000 | 256000 | 257000 | 256000 | 1283 |
| 686 | 20240517 | 092700 | 18659520500 | 256000 | 256000 | 256000 | 254500 | 1511 |
| 687 | 20240517 | 092600 | 18272957500 | 256000 | 254500 | 256000 | 254000 | 1463 |
| 688 | 20240517 | 092500 | 17899954000 | 255000 | 255500 | 255500 | 254000 | 1172 |
| 689 | 20240517 | 092400 | 17601427500 | 255000 | 255500 | 256000 | 255000 | 1642 |
| 690 | 20240517 | 092300 | 17182186000 | 255500 | 256500 | 256500 | 255500 | 1427 |
| 691 | 20240517 | 092200 | 16816656000 | 256500 | 256500 | 257000 | 255500 | 1331 |
| 692 | 20240517 | 092100 | 16475282000 | 256500 | 254000 | 256500 | 254000 | 1487 |
| 693 | 20240517 | 092000 | 16096021500 | 254500 | 255500 | 256000 | 253500 | 2788 |
| 694 | 20240517 | 091900 | 15386243000 | 255500 | 255500 | 256000 | 255500 | 753 |
| 695 | 20240517 | 091800 | 15193796500 | 256000 | 255500 | 256500 | 255000 | 1173 |
| 696 | 20240517 | 091700 | 14894025000 | 256500 | 256000 | 257000 | 256000 | 3537 |
| 697 | 20240517 | 091600 | 13986898500 | 256000 | 256500 | 256500 | 255500 | 1456 |
| 698 | 20240517 | 091500 | 13613958000 | 256500 | 256000 | 256500 | 255000 | 2448 |
| 699 | 20240517 | 091400 | 12987755500 | 256000 | 255500 | 256500 | 255000 | 1857 |
| 700 | 20240517 | 091300 | 12512771500 | 255500 | 257000 | 257000 | 254500 | 6572 |
| 701 | 20240517 | 091200 | 10830074000 | 257000 | 256000 | 257500 | 256000 | 5040 |
| 702 | 20240517 | 091100 | 9536089500 | 256000 | 255000 | 256000 | 254500 | 2645 |
| 703 | 20240517 | 091000 | 8860598500 | 254500 | 254000 | 255000 | 253500 | 2656 |
| 704 | 20240517 | 090900 | 8184588500 | 254000 | 253000 | 254000 | 252500 | 1400 |
| 705 | 20240517 | 090800 | 7830021000 | 253000 | 252000 | 253000 | 252000 | 1046 |
| 706 | 20240517 | 090700 | 7565940500 | 252000 | 252000 | 252000 | 251500 | 2614 |
| 707 | 20240517 | 090600 | 6908220500 | 252000 | 252000 | 253000 | 251500 | 3740 |
| 708 | 20240517 | 090500 | 5965114500 | 252500 | 252500 | 253000 | 252000 | 1988 |
| 709 | 20240517 | 090400 | 5463312500 | 252000 | 251000 | 254500 | 251000 | 3786 |
| 710 | 20240517 | 090300 | 4506847000 | 252000 | 252000 | 252000 | 251000 | 1857 |
| 711 | 20240517 | 090200 | 4039693500 | 251500 | 251500 | 252000 | 250500 | 5557 |
| 712 | 20240517 | 090100 | 2642244500 | 251500 | 253500 | 254000 | 251500 | 3340 |
| 713 | 20240517 | 090000 | 1797247500 | 253000 | 256000 | 256500 | 253000 | 6806 |