34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 3 | 20240527 | 183800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 4 | 20240527 | 183700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 5 | 20240527 | 183600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 6 | 20240527 | 183500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 7 | 20240527 | 183400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 8 | 20240527 | 183300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 9 | 20240527 | 183200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 10 | 20240527 | 183100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 11 | 20240527 | 183000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 12 | 20240527 | 182900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 13 | 20240527 | 182800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 14 | 20240527 | 182700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 15 | 20240527 | 182600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 16 | 20240527 | 182500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 17 | 20240527 | 182400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 18 | 20240527 | 182300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 19 | 20240527 | 182200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 20 | 20240527 | 182100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 21 | 20240527 | 182000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 22 | 20240527 | 181900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 23 | 20240527 | 181800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 24 | 20240527 | 181700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 25 | 20240527 | 181600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 26 | 20240527 | 181500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 27 | 20240527 | 181400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 28 | 20240527 | 181300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 29 | 20240527 | 181200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 30 | 20240527 | 181100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 31 | 20240527 | 181000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 32 | 20240527 | 180900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 33 | 20240527 | 180800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 34 | 20240527 | 180700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 35 | 20240527 | 180600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 36 | 20240527 | 180500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 37 | 20240527 | 180400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 38 | 20240527 | 180300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 39 | 20240527 | 180200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 40 | 20240527 | 180100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 41 | 20240527 | 180000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 42 | 20240527 | 175900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 43 | 20240527 | 175800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 44 | 20240527 | 175700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 45 | 20240527 | 175600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 46 | 20240527 | 175500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 47 | 20240527 | 175400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 48 | 20240527 | 175300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 49 | 20240527 | 175200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 50 | 20240527 | 175100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 51 | 20240527 | 175000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 52 | 20240527 | 174900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 53 | 20240527 | 174800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 54 | 20240527 | 174700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 55 | 20240527 | 174600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 56 | 20240527 | 174500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 57 | 20240527 | 174400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 58 | 20240527 | 174300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 59 | 20240527 | 174200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 60 | 20240527 | 174100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 61 | 20240527 | 174000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 62 | 20240527 | 173900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 63 | 20240527 | 173800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 64 | 20240527 | 173700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 65 | 20240527 | 173600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 66 | 20240527 | 173500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 67 | 20240527 | 173400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 68 | 20240527 | 173300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 69 | 20240527 | 173200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 70 | 20240527 | 173100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 71 | 20240527 | 173000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 72 | 20240527 | 172900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 73 | 20240527 | 172800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 74 | 20240527 | 172700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 75 | 20240527 | 172600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 76 | 20240527 | 172500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 77 | 20240527 | 172400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 78 | 20240527 | 172300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 79 | 20240527 | 172200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 80 | 20240527 | 172100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 81 | 20240527 | 172000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 82 | 20240527 | 171900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 83 | 20240527 | 171800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 84 | 20240527 | 171700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 85 | 20240527 | 171600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 86 | 20240527 | 171500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 87 | 20240527 | 171400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 88 | 20240527 | 171300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 89 | 20240527 | 171200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 90 | 20240527 | 171100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 91 | 20240527 | 171000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 92 | 20240527 | 170900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 93 | 20240527 | 170800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 94 | 20240527 | 170700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 95 | 20240527 | 170600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 96 | 20240527 | 170500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 97 | 20240527 | 170400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 98 | 20240527 | 170300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 99 | 20240527 | 170200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 100 | 20240527 | 170100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 101 | 20240527 | 170000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 102 | 20240527 | 165900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 103 | 20240527 | 165800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 104 | 20240527 | 165700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 105 | 20240527 | 165600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 106 | 20240527 | 165500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 107 | 20240527 | 165400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 108 | 20240527 | 165300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 109 | 20240527 | 165200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 110 | 20240527 | 165100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 111 | 20240527 | 165000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 112 | 20240527 | 164900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 113 | 20240527 | 164800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 114 | 20240527 | 164700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 115 | 20240527 | 164600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 116 | 20240527 | 164500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 117 | 20240527 | 164400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 118 | 20240527 | 164300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 119 | 20240527 | 164200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 120 | 20240527 | 164100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 121 | 20240527 | 164000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 122 | 20240527 | 163900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 123 | 20240527 | 163800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 124 | 20240527 | 163700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 125 | 20240527 | 163600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 126 | 20240527 | 163500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 127 | 20240527 | 163400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 128 | 20240527 | 163300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 129 | 20240527 | 163200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 130 | 20240527 | 163100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 131 | 20240527 | 163000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 132 | 20240527 | 162900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 133 | 20240527 | 162800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 134 | 20240527 | 162700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 135 | 20240527 | 162600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 136 | 20240527 | 162500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 137 | 20240527 | 162400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 138 | 20240527 | 162300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 139 | 20240527 | 162200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 140 | 20240527 | 162100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 141 | 20240527 | 162000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 142 | 20240527 | 161900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 143 | 20240527 | 161800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 144 | 20240527 | 161700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 145 | 20240527 | 161600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 146 | 20240527 | 161500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 147 | 20240527 | 161400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 148 | 20240527 | 161300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 149 | 20240527 | 161200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 150 | 20240527 | 161100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 151 | 20240527 | 161000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 152 | 20240527 | 160900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 153 | 20240527 | 160800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 154 | 20240527 | 160700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 155 | 20240527 | 160600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 156 | 20240527 | 160500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 157 | 20240527 | 160400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 158 | 20240527 | 160300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 159 | 20240527 | 160200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 160 | 20240527 | 160100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 161 | 20240527 | 160000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 162 | 20240527 | 155900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 163 | 20240527 | 155800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 164 | 20240527 | 155700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 165 | 20240527 | 155600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 166 | 20240527 | 155500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 167 | 20240527 | 155400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 168 | 20240527 | 155300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 169 | 20240527 | 155200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 170 | 20240527 | 155100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 171 | 20240527 | 155000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 172 | 20240527 | 154900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 173 | 20240527 | 154800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 174 | 20240527 | 154700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 175 | 20240527 | 154600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 176 | 20240527 | 154500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 177 | 20240527 | 154400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 178 | 20240527 | 154300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 179 | 20240527 | 154200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 180 | 20240527 | 154100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 181 | 20240527 | 154000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 182 | 20240527 | 153900 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 183 | 20240527 | 153800 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 184 | 20240527 | 153700 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 185 | 20240527 | 153600 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 186 | 20240527 | 153500 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 187 | 20240527 | 153400 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 188 | 20240527 | 153300 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 189 | 20240527 | 153200 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 190 | 20240527 | 153100 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 191 | 20240527 | 153000 | 106583102500 | 520000 | 520000 | 520000 | 520000 | 2502 |
| 192 | 20240527 | 152900 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 193 | 20240527 | 152800 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 194 | 20240527 | 152700 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 195 | 20240527 | 152600 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 196 | 20240527 | 152500 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 197 | 20240527 | 152400 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 198 | 20240527 | 152300 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 199 | 20240527 | 152200 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 200 | 20240527 | 152100 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 201 | 20240527 | 152000 | 105282062500 | 520000 | 520000 | 520000 | 520000 | 0 |
| 202 | 20240527 | 151900 | 105282062500 | 520000 | 518000 | 520000 | 518000 | 383 |
| 203 | 20240527 | 151800 | 105083196500 | 519000 | 520000 | 520000 | 517000 | 536 |
| 204 | 20240527 | 151700 | 104805458500 | 520000 | 518000 | 520000 | 518000 | 231 |
| 205 | 20240527 | 151600 | 104685613500 | 520000 | 518000 | 520000 | 518000 | 143 |
| 206 | 20240527 | 151500 | 104611450500 | 518000 | 520000 | 520000 | 518000 | 134 |
| 207 | 20240527 | 151400 | 104541943500 | 520000 | 518000 | 520000 | 517000 | 365 |
| 208 | 20240527 | 151300 | 104352787500 | 518000 | 518000 | 519000 | 518000 | 268 |
| 209 | 20240527 | 151200 | 104213908500 | 518000 | 518000 | 519000 | 518000 | 123 |
| 210 | 20240527 | 151100 | 104150156500 | 519000 | 520000 | 520000 | 519000 | 267 |
| 211 | 20240527 | 151000 | 104011482500 | 520000 | 517000 | 520000 | 516000 | 588 |
| 212 | 20240527 | 150900 | 103706063500 | 518000 | 518000 | 519000 | 516000 | 736 |
| 213 | 20240527 | 150800 | 103325071500 | 517000 | 515000 | 518000 | 515000 | 288 |
| 214 | 20240527 | 150700 | 103176332500 | 515000 | 516000 | 517000 | 515000 | 156 |
| 215 | 20240527 | 150600 | 103095877500 | 516000 | 515000 | 518000 | 515000 | 254 |
| 216 | 20240527 | 150500 | 102964837500 | 515000 | 515000 | 516000 | 514000 | 267 |
| 217 | 20240527 | 150400 | 102827420500 | 514000 | 515000 | 515000 | 513000 | 738 |
| 218 | 20240527 | 150300 | 102448186500 | 515000 | 514000 | 516000 | 514000 | 492 |
| 219 | 20240527 | 150200 | 102194969500 | 514000 | 515000 | 516000 | 514000 | 246 |
| 220 | 20240527 | 150100 | 102068316500 | 514000 | 515000 | 517000 | 514000 | 291 |
| 221 | 20240527 | 150000 | 101918418500 | 515000 | 516000 | 517000 | 514000 | 508 |
| 222 | 20240527 | 145900 | 101656421500 | 517000 | 515000 | 517000 | 514000 | 273 |
| 223 | 20240527 | 145800 | 101515940500 | 515000 | 516000 | 516000 | 514000 | 300 |
| 224 | 20240527 | 145700 | 101361420500 | 515000 | 516000 | 517000 | 515000 | 482 |
| 225 | 20240527 | 145600 | 101112546500 | 517000 | 515000 | 517000 | 515000 | 382 |
| 226 | 20240527 | 145500 | 100915510500 | 516000 | 517000 | 517000 | 515000 | 223 |
| 227 | 20240527 | 145400 | 100800618500 | 516000 | 516000 | 517000 | 515000 | 326 |
| 228 | 20240527 | 145300 | 100632498500 | 516000 | 516000 | 517000 | 516000 | 329 |
| 229 | 20240527 | 145200 | 100462573500 | 518000 | 517000 | 518000 | 516000 | 285 |
| 230 | 20240527 | 145100 | 100315245500 | 517000 | 516000 | 518000 | 516000 | 246 |
| 231 | 20240527 | 145000 | 100188167500 | 517000 | 517000 | 518000 | 516000 | 954 |
| 232 | 20240527 | 144900 | 99695314500 | 517000 | 518000 | 519000 | 517000 | 221 |
| 233 | 20240527 | 144800 | 99580981500 | 518000 | 519000 | 519000 | 518000 | 188 |
| 234 | 20240527 | 144700 | 99483571500 | 519000 | 518000 | 519000 | 518000 | 346 |
| 235 | 20240527 | 144600 | 99304204500 | 518000 | 518000 | 519000 | 518000 | 232 |
| 236 | 20240527 | 144500 | 99183879500 | 518000 | 518000 | 520000 | 518000 | 271 |
| 237 | 20240527 | 144400 | 99043324500 | 518000 | 518000 | 519000 | 518000 | 544 |
| 238 | 20240527 | 144300 | 98761493500 | 519000 | 518000 | 519000 | 518000 | 138 |
| 239 | 20240527 | 144200 | 98689969500 | 518000 | 519000 | 520000 | 518000 | 591 |
| 240 | 20240527 | 144100 | 98383288500 | 519000 | 520000 | 521000 | 519000 | 602 |
| 241 | 20240527 | 144000 | 98070348500 | 521000 | 521000 | 521000 | 520000 | 673 |
| 242 | 20240527 | 143900 | 97719889500 | 521000 | 522000 | 523000 | 521000 | 216 |
| 243 | 20240527 | 143800 | 97607200500 | 522000 | 523000 | 523000 | 522000 | 195 |
| 244 | 20240527 | 143700 | 97505392500 | 523000 | 523000 | 523000 | 522000 | 278 |
| 245 | 20240527 | 143600 | 97360254500 | 523000 | 523000 | 524000 | 522000 | 150 |
| 246 | 20240527 | 143500 | 97281836500 | 523000 | 524000 | 524000 | 522000 | 216 |
| 247 | 20240527 | 143400 | 97168852500 | 523000 | 525000 | 525000 | 523000 | 172 |
| 248 | 20240527 | 143300 | 97078729500 | 523000 | 525000 | 526000 | 523000 | 258 |
| 249 | 20240527 | 143200 | 96943297500 | 524000 | 525000 | 525000 | 523000 | 200 |
| 250 | 20240527 | 143100 | 96838414500 | 524000 | 523000 | 525000 | 523000 | 152 |
| 251 | 20240527 | 143000 | 96758800500 | 524000 | 525000 | 526000 | 522000 | 220 |
| 252 | 20240527 | 142900 | 96643404500 | 525000 | 523000 | 526000 | 522000 | 452 |
| 253 | 20240527 | 142800 | 96406697500 | 522000 | 523000 | 524000 | 522000 | 373 |
| 254 | 20240527 | 142700 | 96211764500 | 523000 | 523000 | 524000 | 523000 | 268 |
| 255 | 20240527 | 142600 | 96071568500 | 523000 | 524000 | 525000 | 523000 | 510 |
| 256 | 20240527 | 142500 | 95804659500 | 524000 | 524000 | 525000 | 524000 | 131 |
| 257 | 20240527 | 142400 | 95735958500 | 524000 | 524000 | 525000 | 524000 | 290 |
| 258 | 20240527 | 142300 | 95583971500 | 524000 | 525000 | 526000 | 524000 | 354 |
| 259 | 20240527 | 142200 | 95398164500 | 525000 | 525000 | 526000 | 525000 | 257 |
| 260 | 20240527 | 142100 | 95263149500 | 525000 | 525000 | 526000 | 525000 | 135 |
| 261 | 20240527 | 142000 | 95192265500 | 526000 | 525000 | 526000 | 525000 | 162 |
| 262 | 20240527 | 141900 | 95107205500 | 525000 | 525000 | 526000 | 525000 | 127 |
| 263 | 20240527 | 141800 | 95040524500 | 525000 | 526000 | 526000 | 525000 | 122 |
| 264 | 20240527 | 141700 | 94976451500 | 526000 | 525000 | 526000 | 525000 | 208 |
| 265 | 20240527 | 141600 | 94867210500 | 525000 | 525000 | 526000 | 525000 | 144 |
| 266 | 20240527 | 141500 | 94791602500 | 526000 | 526000 | 527000 | 525000 | 304 |
| 267 | 20240527 | 141400 | 94631720500 | 527000 | 527000 | 527000 | 526000 | 237 |
| 268 | 20240527 | 141300 | 94506931500 | 527000 | 528000 | 528000 | 526000 | 479 |
| 269 | 20240527 | 141200 | 94254504500 | 528000 | 528000 | 528000 | 527000 | 316 |
| 270 | 20240527 | 141100 | 94087875500 | 528000 | 528000 | 529000 | 527000 | 67 |
| 271 | 20240527 | 141000 | 94052497500 | 529000 | 528000 | 529000 | 528000 | 68 |
| 272 | 20240527 | 140900 | 94016583500 | 528000 | 527000 | 529000 | 527000 | 75 |
| 273 | 20240527 | 140800 | 93976976500 | 527000 | 528000 | 529000 | 527000 | 184 |
| 274 | 20240527 | 140700 | 93879764500 | 528000 | 527000 | 529000 | 527000 | 97 |
| 275 | 20240527 | 140600 | 93828529500 | 527000 | 528000 | 529000 | 527000 | 532 |
| 276 | 20240527 | 140500 | 93547230500 | 528000 | 529000 | 529000 | 528000 | 151 |
| 277 | 20240527 | 140400 | 93467488500 | 529000 | 529000 | 529000 | 528000 | 158 |
| 278 | 20240527 | 140300 | 93383965500 | 528000 | 528000 | 529000 | 528000 | 229 |
| 279 | 20240527 | 140200 | 93262906500 | 528000 | 529000 | 529000 | 528000 | 96 |
| 280 | 20240527 | 140100 | 93212212500 | 529000 | 529000 | 529000 | 528000 | 80 |
| 281 | 20240527 | 140000 | 93169932500 | 529000 | 528000 | 529000 | 528000 | 118 |
| 282 | 20240527 | 135900 | 93107611500 | 529000 | 529000 | 529000 | 528000 | 84 |
| 283 | 20240527 | 135800 | 93063241500 | 528000 | 528000 | 529000 | 528000 | 68 |
| 284 | 20240527 | 135700 | 93027325500 | 528000 | 528000 | 529000 | 528000 | 70 |
| 285 | 20240527 | 135600 | 92990359500 | 528000 | 528000 | 529000 | 528000 | 55 |
| 286 | 20240527 | 135500 | 92961305500 | 528000 | 529000 | 529000 | 528000 | 59 |
| 287 | 20240527 | 135400 | 92930144500 | 528000 | 528000 | 529000 | 528000 | 106 |
| 288 | 20240527 | 135300 | 92874105500 | 529000 | 530000 | 530000 | 528000 | 119 |
| 289 | 20240527 | 135200 | 92811178500 | 529000 | 526000 | 530000 | 526000 | 667 |
| 290 | 20240527 | 135100 | 92458676500 | 526000 | 526000 | 527000 | 526000 | 96 |
| 291 | 20240527 | 135000 | 92408138500 | 526000 | 526000 | 528000 | 526000 | 225 |
| 292 | 20240527 | 134900 | 92289733500 | 526000 | 527000 | 528000 | 526000 | 162 |
| 293 | 20240527 | 134800 | 92204350500 | 527000 | 527000 | 528000 | 527000 | 72 |
| 294 | 20240527 | 134700 | 92166397500 | 527000 | 528000 | 528000 | 527000 | 72 |
| 295 | 20240527 | 134600 | 92128433500 | 527000 | 527000 | 528000 | 526000 | 172 |
| 296 | 20240527 | 134500 | 92037783500 | 527000 | 528000 | 528000 | 527000 | 40 |
| 297 | 20240527 | 134400 | 92016697500 | 527000 | 528000 | 528000 | 527000 | 94 |
| 298 | 20240527 | 134300 | 91967135500 | 528000 | 528000 | 528000 | 527000 | 106 |
| 299 | 20240527 | 134200 | 91911232500 | 528000 | 530000 | 530000 | 528000 | 103 |
| 300 | 20240527 | 134100 | 91856784500 | 529000 | 531000 | 531000 | 529000 | 284 |
| 301 | 20240527 | 134000 | 91706264500 | 531000 | 530000 | 531000 | 530000 | 51 |
| 302 | 20240527 | 133900 | 91679188500 | 530000 | 531000 | 531000 | 530000 | 91 |
| 303 | 20240527 | 133800 | 91630935500 | 531000 | 530000 | 531000 | 530000 | 128 |
| 304 | 20240527 | 133700 | 91563043500 | 530000 | 531000 | 531000 | 530000 | 76 |
| 305 | 20240527 | 133600 | 91522747500 | 530000 | 530000 | 531000 | 530000 | 172 |
| 306 | 20240527 | 133500 | 91431543500 | 531000 | 529000 | 531000 | 529000 | 1139 |
| 307 | 20240527 | 133400 | 90827515500 | 529000 | 528000 | 530000 | 527000 | 899 |
| 308 | 20240527 | 133300 | 90352166500 | 527000 | 527000 | 528000 | 527000 | 91 |
| 309 | 20240527 | 133200 | 90304138500 | 527000 | 527000 | 527000 | 526000 | 114 |
| 310 | 20240527 | 133100 | 90244111500 | 527000 | 527000 | 528000 | 526000 | 70 |
| 311 | 20240527 | 133000 | 90207220500 | 527000 | 528000 | 528000 | 527000 | 77 |
| 312 | 20240527 | 132900 | 90166618500 | 527000 | 526000 | 528000 | 526000 | 112 |
| 313 | 20240527 | 132800 | 90107572500 | 526000 | 526000 | 527000 | 526000 | 61 |
| 314 | 20240527 | 132700 | 90075476500 | 526000 | 526000 | 527000 | 526000 | 301 |
| 315 | 20240527 | 132600 | 89917139500 | 526000 | 526000 | 527000 | 525000 | 227 |
| 316 | 20240527 | 132500 | 89797742500 | 527000 | 526000 | 527000 | 526000 | 92 |
| 317 | 20240527 | 132400 | 89749326500 | 527000 | 525000 | 527000 | 525000 | 155 |
| 318 | 20240527 | 132300 | 89667802500 | 526000 | 526000 | 526000 | 525000 | 72 |
| 319 | 20240527 | 132200 | 89629982500 | 526000 | 527000 | 528000 | 525000 | 175 |
| 320 | 20240527 | 132100 | 89537942500 | 526000 | 526000 | 527000 | 526000 | 105 |
| 321 | 20240527 | 132000 | 89482701500 | 527000 | 527000 | 527000 | 526000 | 288 |
| 322 | 20240527 | 131900 | 89331178500 | 526000 | 527000 | 528000 | 526000 | 80 |
| 323 | 20240527 | 131800 | 89289028500 | 527000 | 527000 | 528000 | 526000 | 77 |
| 324 | 20240527 | 131700 | 89248465500 | 527000 | 527000 | 528000 | 526000 | 180 |
| 325 | 20240527 | 131600 | 89153602500 | 526000 | 529000 | 529000 | 526000 | 546 |
| 326 | 20240527 | 131500 | 88865676500 | 529000 | 528000 | 529000 | 528000 | 344 |
| 327 | 20240527 | 131400 | 88683977500 | 529000 | 528000 | 529000 | 528000 | 91 |
| 328 | 20240527 | 131300 | 88635902500 | 529000 | 529000 | 529000 | 528000 | 266 |
| 329 | 20240527 | 131200 | 88495218500 | 529000 | 529000 | 529000 | 528000 | 202 |
| 330 | 20240527 | 131100 | 88388422500 | 528000 | 528000 | 529000 | 528000 | 217 |
| 331 | 20240527 | 131000 | 88273686500 | 528000 | 529000 | 529000 | 528000 | 156 |
| 332 | 20240527 | 130900 | 88191271500 | 529000 | 529000 | 529000 | 528000 | 123 |
| 333 | 20240527 | 130800 | 88126229500 | 529000 | 528000 | 529000 | 528000 | 453 |
| 334 | 20240527 | 130700 | 87887012500 | 528000 | 527000 | 528000 | 527000 | 484 |
| 335 | 20240527 | 130600 | 87631559500 | 528000 | 528000 | 528000 | 527000 | 54 |
| 336 | 20240527 | 130500 | 87603051500 | 528000 | 526000 | 528000 | 526000 | 99 |
| 337 | 20240527 | 130400 | 87550882500 | 526000 | 526000 | 527000 | 525000 | 77 |
| 338 | 20240527 | 130300 | 87510380500 | 526000 | 527000 | 527000 | 525000 | 123 |
| 339 | 20240527 | 130200 | 87445671500 | 526000 | 527000 | 527000 | 526000 | 72 |
| 340 | 20240527 | 130100 | 87407780500 | 527000 | 527000 | 527000 | 526000 | 177 |
| 341 | 20240527 | 130000 | 87314562500 | 527000 | 525000 | 527000 | 525000 | 84 |
| 342 | 20240527 | 125900 | 87270388500 | 525000 | 526000 | 526000 | 525000 | 111 |
| 343 | 20240527 | 125800 | 87212050500 | 526000 | 526000 | 527000 | 525000 | 136 |
| 344 | 20240527 | 125700 | 87140541500 | 525000 | 525000 | 527000 | 525000 | 124 |
| 345 | 20240527 | 125600 | 87075338500 | 525000 | 525000 | 527000 | 524000 | 710 |
| 346 | 20240527 | 125500 | 86701584500 | 525000 | 524000 | 526000 | 524000 | 45 |
| 347 | 20240527 | 125400 | 86677950500 | 525000 | 525000 | 525000 | 523000 | 168 |
| 348 | 20240527 | 125300 | 86589876500 | 525000 | 524000 | 526000 | 524000 | 158 |
| 349 | 20240527 | 125200 | 86506942500 | 525000 | 524000 | 525000 | 524000 | 109 |
| 350 | 20240527 | 125100 | 86449801500 | 524000 | 524000 | 525000 | 524000 | 61 |
| 351 | 20240527 | 125000 | 86417818500 | 525000 | 524000 | 525000 | 524000 | 99 |
| 352 | 20240527 | 124900 | 86365913500 | 524000 | 526000 | 526000 | 524000 | 145 |
| 353 | 20240527 | 124800 | 86289827500 | 525000 | 524000 | 526000 | 524000 | 101 |
| 354 | 20240527 | 124700 | 86236845500 | 525000 | 525000 | 525000 | 524000 | 123 |
| 355 | 20240527 | 124600 | 86172312500 | 525000 | 524000 | 525000 | 524000 | 48 |
| 356 | 20240527 | 124500 | 86147138500 | 524000 | 526000 | 526000 | 524000 | 279 |
| 357 | 20240527 | 124400 | 86000725500 | 526000 | 527000 | 527000 | 525000 | 232 |
| 358 | 20240527 | 124300 | 85878709500 | 526000 | 525000 | 526000 | 525000 | 158 |
| 359 | 20240527 | 124200 | 85795659500 | 525000 | 526000 | 526000 | 524000 | 259 |
| 360 | 20240527 | 124100 | 85659586500 | 525000 | 525000 | 526000 | 524000 | 513 |
| 361 | 20240527 | 124000 | 85390178500 | 525000 | 523000 | 525000 | 523000 | 744 |
| 362 | 20240527 | 123900 | 85000325500 | 523000 | 522000 | 523000 | 522000 | 204 |
| 363 | 20240527 | 123800 | 84893672500 | 523000 | 523000 | 523000 | 522000 | 113 |
| 364 | 20240527 | 123700 | 84834600500 | 522000 | 521000 | 523000 | 521000 | 141 |
| 365 | 20240527 | 123600 | 84760981500 | 521000 | 522000 | 523000 | 521000 | 135 |
| 366 | 20240527 | 123500 | 84690480500 | 522000 | 522000 | 522000 | 520000 | 236 |
| 367 | 20240527 | 123400 | 84567383500 | 521000 | 521000 | 522000 | 520000 | 75 |
| 368 | 20240527 | 123300 | 84528325500 | 521000 | 521000 | 521000 | 520000 | 102 |
| 369 | 20240527 | 123200 | 84475211500 | 521000 | 521000 | 521000 | 520000 | 224 |
| 370 | 20240527 | 123100 | 84358532500 | 521000 | 520000 | 521000 | 520000 | 161 |
| 371 | 20240527 | 123000 | 84274685500 | 521000 | 520000 | 521000 | 519000 | 104 |
| 372 | 20240527 | 122900 | 84220600500 | 520000 | 520000 | 521000 | 519000 | 125 |
| 373 | 20240527 | 122800 | 84155651500 | 520000 | 521000 | 521000 | 520000 | 57 |
| 374 | 20240527 | 122700 | 84125984500 | 520000 | 520000 | 521000 | 519000 | 92 |
| 375 | 20240527 | 122600 | 84078133500 | 520000 | 520000 | 520000 | 519000 | 67 |
| 376 | 20240527 | 122500 | 84043311500 | 520000 | 518000 | 520000 | 518000 | 117 |
| 377 | 20240527 | 122400 | 83982599500 | 519000 | 519000 | 520000 | 518000 | 115 |
| 378 | 20240527 | 122300 | 83922928500 | 518000 | 520000 | 520000 | 518000 | 387 |
| 379 | 20240527 | 122200 | 83722116500 | 520000 | 519000 | 520000 | 519000 | 81 |
| 380 | 20240527 | 122100 | 83680061500 | 519000 | 519000 | 521000 | 519000 | 116 |
| 381 | 20240527 | 122000 | 83619758500 | 519000 | 519000 | 521000 | 519000 | 34 |
| 382 | 20240527 | 121900 | 83602078500 | 519000 | 519000 | 521000 | 519000 | 70 |
| 383 | 20240527 | 121800 | 83565716500 | 519000 | 520000 | 521000 | 519000 | 249 |
| 384 | 20240527 | 121700 | 83436257500 | 520000 | 521000 | 521000 | 520000 | 54 |
| 385 | 20240527 | 121600 | 83408141500 | 521000 | 522000 | 522000 | 520000 | 230 |
| 386 | 20240527 | 121500 | 83288341500 | 522000 | 521000 | 522000 | 520000 | 49 |
| 387 | 20240527 | 121400 | 83262804500 | 520000 | 520000 | 521000 | 519000 | 210 |
| 388 | 20240527 | 121300 | 83153665500 | 520000 | 519000 | 520000 | 519000 | 94 |
| 389 | 20240527 | 121200 | 83104828500 | 519000 | 520000 | 520000 | 518000 | 87 |
| 390 | 20240527 | 121100 | 83059673500 | 520000 | 519000 | 520000 | 518000 | 74 |
| 391 | 20240527 | 121000 | 83021289500 | 520000 | 519000 | 520000 | 518000 | 168 |
| 392 | 20240527 | 120900 | 82934212500 | 519000 | 519000 | 519000 | 518000 | 225 |
| 393 | 20240527 | 120800 | 82817459500 | 518000 | 518000 | 519000 | 518000 | 98 |
| 394 | 20240527 | 120700 | 82766656500 | 518000 | 517000 | 519000 | 517000 | 98 |
| 395 | 20240527 | 120600 | 82715936500 | 518000 | 518000 | 518000 | 517000 | 294 |
| 396 | 20240527 | 120500 | 82563838500 | 517000 | 517000 | 518000 | 517000 | 153 |
| 397 | 20240527 | 120400 | 82484700500 | 517000 | 518000 | 518000 | 517000 | 77 |
| 398 | 20240527 | 120300 | 82444851500 | 518000 | 518000 | 519000 | 517000 | 139 |
| 399 | 20240527 | 120200 | 82372935500 | 518000 | 519000 | 520000 | 517000 | 300 |
| 400 | 20240527 | 120100 | 82217433500 | 519000 | 519000 | 520000 | 518000 | 133 |
| 401 | 20240527 | 120000 | 82148447500 | 519000 | 520000 | 520000 | 518000 | 78 |
| 402 | 20240527 | 115900 | 82107984500 | 519000 | 519000 | 519000 | 518000 | 114 |
| 403 | 20240527 | 115800 | 82048885500 | 519000 | 519000 | 520000 | 517000 | 144 |
| 404 | 20240527 | 115700 | 81974232500 | 517000 | 519000 | 519000 | 517000 | 155 |
| 405 | 20240527 | 115600 | 81893906500 | 519000 | 518000 | 519000 | 517000 | 725 |
| 406 | 20240527 | 115500 | 81518388500 | 519000 | 519000 | 519000 | 517000 | 346 |
| 407 | 20240527 | 115400 | 81339135500 | 519000 | 519000 | 519000 | 518000 | 437 |
| 408 | 20240527 | 115300 | 81112719500 | 518000 | 519000 | 520000 | 518000 | 219 |
| 409 | 20240527 | 115200 | 80999034500 | 519000 | 521000 | 521000 | 519000 | 2791 |
| 410 | 20240527 | 115100 | 79549578500 | 520000 | 520000 | 522000 | 520000 | 174 |
| 411 | 20240527 | 115000 | 79459004500 | 521000 | 521000 | 522000 | 520000 | 82 |
| 412 | 20240527 | 114900 | 79416256500 | 521000 | 521000 | 523000 | 520000 | 208 |
| 413 | 20240527 | 114800 | 79307740500 | 522000 | 522000 | 523000 | 520000 | 119 |
| 414 | 20240527 | 114700 | 79245702500 | 523000 | 522000 | 523000 | 521000 | 147 |
| 415 | 20240527 | 114600 | 79169025500 | 521000 | 521000 | 522000 | 521000 | 75 |
| 416 | 20240527 | 114500 | 79129914500 | 521000 | 520000 | 522000 | 520000 | 329 |
| 417 | 20240527 | 114400 | 78958564500 | 521000 | 520000 | 521000 | 520000 | 170 |
| 418 | 20240527 | 114300 | 78870089500 | 521000 | 521000 | 521000 | 520000 | 258 |
| 419 | 20240527 | 114200 | 78735857500 | 520000 | 521000 | 521000 | 520000 | 134 |
| 420 | 20240527 | 114100 | 78666100500 | 521000 | 521000 | 522000 | 520000 | 519 |
| 421 | 20240527 | 114000 | 78396094500 | 521000 | 521000 | 522000 | 521000 | 123 |
| 422 | 20240527 | 113900 | 78331958500 | 520000 | 522000 | 522000 | 520000 | 342 |
| 423 | 20240527 | 113800 | 78153737500 | 521000 | 522000 | 522000 | 520000 | 831 |
| 424 | 20240527 | 113700 | 77720562500 | 523000 | 522000 | 523000 | 521000 | 151 |
| 425 | 20240527 | 113600 | 77641730500 | 522000 | 522000 | 523000 | 521000 | 343 |
| 426 | 20240527 | 113500 | 77462666500 | 523000 | 522000 | 523000 | 522000 | 200 |
| 427 | 20240527 | 113400 | 77358212500 | 523000 | 523000 | 524000 | 522000 | 284 |
| 428 | 20240527 | 113300 | 77209715500 | 523000 | 524000 | 525000 | 523000 | 187 |
| 429 | 20240527 | 113200 | 77111810500 | 525000 | 523000 | 525000 | 523000 | 183 |
| 430 | 20240527 | 113100 | 77015924500 | 524000 | 524000 | 524000 | 523000 | 114 |
| 431 | 20240527 | 113000 | 76956228500 | 525000 | 525000 | 525000 | 523000 | 168 |
| 432 | 20240527 | 112900 | 76868114500 | 524000 | 524000 | 525000 | 523000 | 145 |
| 433 | 20240527 | 112800 | 76792163500 | 524000 | 524000 | 526000 | 523000 | 266 |
| 434 | 20240527 | 112700 | 76652846500 | 526000 | 525000 | 526000 | 524000 | 161 |
| 435 | 20240527 | 112600 | 76568346500 | 525000 | 525000 | 526000 | 524000 | 399 |
| 436 | 20240527 | 112500 | 76358869500 | 526000 | 525000 | 526000 | 524000 | 185 |
| 437 | 20240527 | 112400 | 76261629500 | 524000 | 524000 | 526000 | 524000 | 143 |
| 438 | 20240527 | 112300 | 76186588500 | 525000 | 524000 | 526000 | 524000 | 141 |
| 439 | 20240527 | 112200 | 76112616500 | 524000 | 524000 | 526000 | 524000 | 105 |
| 440 | 20240527 | 112100 | 76057502500 | 526000 | 525000 | 526000 | 524000 | 193 |
| 441 | 20240527 | 112000 | 75956170500 | 524000 | 525000 | 526000 | 524000 | 140 |
| 442 | 20240527 | 111900 | 75882680500 | 524000 | 526000 | 526000 | 524000 | 76 |
| 443 | 20240527 | 111800 | 75842790500 | 524000 | 526000 | 526000 | 524000 | 79 |
| 444 | 20240527 | 111700 | 75801325500 | 524000 | 526000 | 526000 | 524000 | 151 |
| 445 | 20240527 | 111600 | 75722047500 | 526000 | 526000 | 526000 | 525000 | 133 |
| 446 | 20240527 | 111500 | 75652146500 | 525000 | 525000 | 526000 | 525000 | 126 |
| 447 | 20240527 | 111400 | 75585937500 | 526000 | 526000 | 527000 | 525000 | 314 |
| 448 | 20240527 | 111300 | 75420807500 | 525000 | 526000 | 527000 | 525000 | 67 |
| 449 | 20240527 | 111200 | 75385607500 | 524000 | 527000 | 528000 | 524000 | 559 |
| 450 | 20240527 | 111100 | 75091679500 | 528000 | 525000 | 529000 | 525000 | 417 |
| 451 | 20240527 | 111000 | 74871363500 | 525000 | 524000 | 529000 | 523000 | 1064 |
| 452 | 20240527 | 110900 | 74311057500 | 524000 | 523000 | 525000 | 523000 | 167 |
| 453 | 20240527 | 110800 | 74223676500 | 524000 | 524000 | 525000 | 523000 | 242 |
| 454 | 20240527 | 110700 | 74096819500 | 523000 | 523000 | 525000 | 523000 | 134 |
| 455 | 20240527 | 110600 | 74026664500 | 524000 | 525000 | 525000 | 522000 | 278 |
| 456 | 20240527 | 110500 | 73881378500 | 523000 | 523000 | 525000 | 522000 | 261 |
| 457 | 20240527 | 110400 | 73744776500 | 522000 | 524000 | 524000 | 522000 | 73 |
| 458 | 20240527 | 110300 | 73706573500 | 524000 | 524000 | 524000 | 523000 | 109 |
| 459 | 20240527 | 110200 | 73649508500 | 524000 | 525000 | 525000 | 523000 | 113 |
| 460 | 20240527 | 110100 | 73590312500 | 523000 | 525000 | 529000 | 523000 | 650 |
| 461 | 20240527 | 110000 | 73248414500 | 525000 | 525000 | 525000 | 523000 | 113 |
| 462 | 20240527 | 105900 | 73189187500 | 525000 | 524000 | 527000 | 523000 | 186 |
| 463 | 20240527 | 105800 | 73091642500 | 525000 | 524000 | 527000 | 522000 | 323 |
| 464 | 20240527 | 105700 | 72922201500 | 524000 | 522000 | 526000 | 522000 | 388 |
| 465 | 20240527 | 105600 | 72718815500 | 525000 | 520000 | 526000 | 520000 | 1148 |
| 466 | 20240527 | 105500 | 72118388500 | 520000 | 522000 | 524000 | 520000 | 339 |
| 467 | 20240527 | 105400 | 71941820500 | 522000 | 523000 | 523000 | 520000 | 571 |
| 468 | 20240527 | 105300 | 71644173500 | 522000 | 522000 | 523000 | 521000 | 390 |
| 469 | 20240527 | 105200 | 71440494500 | 522000 | 521000 | 523000 | 521000 | 445 |
| 470 | 20240527 | 105100 | 71208160500 | 522000 | 521000 | 522000 | 521000 | 548 |
| 471 | 20240527 | 105000 | 70922336500 | 521000 | 522000 | 523000 | 521000 | 634 |
| 472 | 20240527 | 104900 | 70591648500 | 522000 | 522000 | 524000 | 522000 | 251 |
| 473 | 20240527 | 104800 | 70460554500 | 522000 | 523000 | 524000 | 522000 | 265 |
| 474 | 20240527 | 104700 | 70321989500 | 523000 | 523000 | 524000 | 522000 | 317 |
| 475 | 20240527 | 104600 | 70156237500 | 523000 | 522000 | 524000 | 522000 | 374 |
| 476 | 20240527 | 104500 | 69960618500 | 522000 | 523000 | 524000 | 522000 | 654 |
| 477 | 20240527 | 104400 | 69618884500 | 524000 | 523000 | 525000 | 522000 | 448 |
| 478 | 20240527 | 104300 | 69384342500 | 523000 | 528000 | 528000 | 522000 | 2931 |
| 479 | 20240527 | 104200 | 67845834500 | 528000 | 528000 | 528000 | 527000 | 443 |
| 480 | 20240527 | 104100 | 67612104500 | 528000 | 528000 | 529000 | 527000 | 652 |
| 481 | 20240527 | 104000 | 67268414500 | 528000 | 528000 | 529000 | 527000 | 459 |
| 482 | 20240527 | 103900 | 67026165500 | 528000 | 530000 | 532000 | 528000 | 695 |
| 483 | 20240527 | 103800 | 66657893500 | 531000 | 530000 | 531000 | 529000 | 298 |
| 484 | 20240527 | 103700 | 66500085500 | 530000 | 531000 | 531000 | 529000 | 237 |
| 485 | 20240527 | 103600 | 66374480500 | 531000 | 529000 | 531000 | 529000 | 445 |
| 486 | 20240527 | 103500 | 66138696500 | 531000 | 528000 | 531000 | 528000 | 537 |
| 487 | 20240527 | 103400 | 65854888500 | 529000 | 530000 | 530000 | 528000 | 790 |
| 488 | 20240527 | 103300 | 65436595500 | 531000 | 530000 | 532000 | 530000 | 187 |
| 489 | 20240527 | 103200 | 65337293500 | 531000 | 532000 | 532000 | 530000 | 205 |
| 490 | 20240527 | 103100 | 65228416500 | 532000 | 534000 | 534000 | 530000 | 820 |
| 491 | 20240527 | 103000 | 64792859500 | 534000 | 534000 | 535000 | 532000 | 272 |
| 492 | 20240527 | 102900 | 64647854500 | 535000 | 536000 | 537000 | 534000 | 517 |
| 493 | 20240527 | 102800 | 64371299500 | 536000 | 536000 | 536000 | 535000 | 211 |
| 494 | 20240527 | 102700 | 64258250500 | 535000 | 534000 | 536000 | 534000 | 193 |
| 495 | 20240527 | 102600 | 64154841500 | 536000 | 535000 | 536000 | 534000 | 295 |
| 496 | 20240527 | 102500 | 63996907500 | 535000 | 535000 | 535000 | 534000 | 112 |
| 497 | 20240527 | 102400 | 63936997500 | 535000 | 534000 | 535000 | 533000 | 220 |
| 498 | 20240527 | 102300 | 63819353500 | 534000 | 534000 | 535000 | 533000 | 435 |
| 499 | 20240527 | 102200 | 63587188500 | 534000 | 533000 | 534000 | 533000 | 161 |
| 500 | 20240527 | 102100 | 63501294500 | 533000 | 534000 | 534000 | 532000 | 320 |
| 501 | 20240527 | 102000 | 63330614500 | 533000 | 533000 | 534000 | 532000 | 201 |
| 502 | 20240527 | 101900 | 63223422500 | 533000 | 534000 | 534000 | 532000 | 307 |
| 503 | 20240527 | 101800 | 63059666500 | 534000 | 534000 | 535000 | 533000 | 477 |
| 504 | 20240527 | 101700 | 62805005500 | 533000 | 532000 | 535000 | 531000 | 320 |
| 505 | 20240527 | 101600 | 62634401500 | 532000 | 530000 | 532000 | 530000 | 239 |
| 506 | 20240527 | 101500 | 62507445500 | 531000 | 530000 | 531000 | 529000 | 509 |
| 507 | 20240527 | 101400 | 62237617500 | 530000 | 531000 | 531000 | 529000 | 362 |
| 508 | 20240527 | 101300 | 62045648500 | 531000 | 531000 | 531000 | 530000 | 236 |
| 509 | 20240527 | 101200 | 61920490500 | 530000 | 531000 | 532000 | 530000 | 301 |
| 510 | 20240527 | 101100 | 61760772500 | 531000 | 530000 | 533000 | 530000 | 227 |
| 511 | 20240527 | 101000 | 61640184500 | 530000 | 531000 | 532000 | 530000 | 544 |
| 512 | 20240527 | 100900 | 61350983500 | 531000 | 532000 | 532000 | 531000 | 182 |
| 513 | 20240527 | 100800 | 61254271500 | 531000 | 532000 | 532000 | 529000 | 4015 |
| 514 | 20240527 | 100700 | 59125740500 | 532000 | 533000 | 534000 | 531000 | 308 |
| 515 | 20240527 | 100600 | 58961878500 | 534000 | 532000 | 535000 | 531000 | 588 |
| 516 | 20240527 | 100500 | 58648840500 | 532000 | 535000 | 535000 | 531000 | 1873 |
| 517 | 20240527 | 100400 | 57650609500 | 534000 | 534000 | 536000 | 534000 | 453 |
| 518 | 20240527 | 100300 | 57408456500 | 534000 | 537000 | 537000 | 534000 | 899 |
| 519 | 20240527 | 100200 | 56926949500 | 537000 | 538000 | 538000 | 535000 | 449 |
| 520 | 20240527 | 100100 | 56686185500 | 539000 | 539000 | 540000 | 538000 | 512 |
| 521 | 20240527 | 100000 | 56410345500 | 539000 | 540000 | 540000 | 538000 | 213 |
| 522 | 20240527 | 095900 | 56295559500 | 539000 | 537000 | 541000 | 535000 | 1216 |
| 523 | 20240527 | 095800 | 55640705500 | 537000 | 538000 | 538000 | 537000 | 226 |
| 524 | 20240527 | 095700 | 55519164500 | 538000 | 535000 | 539000 | 534000 | 652 |
| 525 | 20240527 | 095600 | 55168924500 | 534000 | 534000 | 537000 | 534000 | 776 |
| 526 | 20240527 | 095500 | 54753551500 | 534000 | 536000 | 540000 | 533000 | 2090 |
| 527 | 20240527 | 095400 | 53635537500 | 535000 | 537000 | 540000 | 535000 | 1833 |
| 528 | 20240527 | 095300 | 52651239500 | 538000 | 542000 | 544000 | 537000 | 1121 |
| 529 | 20240527 | 095200 | 52045646500 | 543000 | 542000 | 543000 | 540000 | 723 |
| 530 | 20240527 | 095100 | 51653667500 | 542000 | 540000 | 542000 | 538000 | 749 |
| 531 | 20240527 | 095000 | 51248766500 | 540000 | 539000 | 542000 | 538000 | 790 |
| 532 | 20240527 | 094900 | 50822219500 | 538000 | 538000 | 539000 | 537000 | 456 |
| 533 | 20240527 | 094800 | 50576908500 | 538000 | 538000 | 539000 | 537000 | 540 |
| 534 | 20240527 | 094700 | 50286220500 | 538000 | 535000 | 538000 | 534000 | 1031 |
| 535 | 20240527 | 094600 | 49734414500 | 535000 | 538000 | 539000 | 535000 | 874 |
| 536 | 20240527 | 094500 | 49265403500 | 538000 | 543000 | 543000 | 537000 | 1542 |
| 537 | 20240527 | 094400 | 48432569500 | 543000 | 541000 | 545000 | 541000 | 4083 |
| 538 | 20240527 | 094300 | 46215418500 | 545000 | 537000 | 545000 | 536000 | 5194 |
| 539 | 20240527 | 094200 | 43402840500 | 537000 | 535000 | 538000 | 534000 | 1071 |
| 540 | 20240527 | 094100 | 42828509500 | 535000 | 535000 | 536000 | 534000 | 646 |
| 541 | 20240527 | 094000 | 42482903500 | 535000 | 535000 | 535000 | 533000 | 670 |
| 542 | 20240527 | 093900 | 42124910500 | 535000 | 533000 | 536000 | 533000 | 1354 |
| 543 | 20240527 | 093800 | 41400333500 | 534000 | 532000 | 535000 | 531000 | 946 |
| 544 | 20240527 | 093700 | 40895848500 | 532000 | 531000 | 533000 | 530000 | 491 |
| 545 | 20240527 | 093600 | 40635134500 | 531000 | 531000 | 531000 | 530000 | 365 |
| 546 | 20240527 | 093500 | 40441389500 | 530000 | 530000 | 532000 | 530000 | 439 |
| 547 | 20240527 | 093400 | 40208549500 | 530000 | 532000 | 533000 | 529000 | 947 |
| 548 | 20240527 | 093300 | 39705886500 | 532000 | 530000 | 534000 | 530000 | 1036 |
| 549 | 20240527 | 093200 | 39155872500 | 531000 | 533000 | 534000 | 530000 | 1661 |
| 550 | 20240527 | 093100 | 38273345500 | 534000 | 535000 | 536000 | 531000 | 1319 |
| 551 | 20240527 | 093000 | 37569933500 | 534000 | 539000 | 542000 | 533000 | 3947 |
| 552 | 20240527 | 092900 | 35444880500 | 540000 | 538000 | 540000 | 536000 | 2617 |
| 553 | 20240527 | 092800 | 34034762500 | 538000 | 538000 | 539000 | 534000 | 2626 |
| 554 | 20240527 | 092700 | 32623207500 | 538000 | 531000 | 538000 | 530000 | 3879 |
| 555 | 20240527 | 092600 | 30551011500 | 531000 | 530000 | 532000 | 529000 | 1388 |
| 556 | 20240527 | 092500 | 29814431500 | 530000 | 530000 | 533000 | 528000 | 627 |
| 557 | 20240527 | 092400 | 29481953500 | 530000 | 528000 | 534000 | 528000 | 1932 |
| 558 | 20240527 | 092300 | 28455738500 | 528000 | 528000 | 529000 | 527000 | 463 |
| 559 | 20240527 | 092200 | 28211363500 | 529000 | 528000 | 529000 | 526000 | 870 |
| 560 | 20240527 | 092100 | 27752818500 | 528000 | 527000 | 532000 | 526000 | 1334 |
| 561 | 20240527 | 092000 | 27046499500 | 526000 | 532000 | 534000 | 526000 | 2863 |
| 562 | 20240527 | 091900 | 25528873500 | 534000 | 533000 | 535000 | 529000 | 4924 |
| 563 | 20240527 | 091800 | 22909721500 | 532000 | 526000 | 534000 | 525000 | 5321 |
| 564 | 20240527 | 091700 | 20093615500 | 525000 | 524000 | 527000 | 522000 | 3458 |
| 565 | 20240527 | 091600 | 18278039500 | 524000 | 521000 | 525000 | 519000 | 4329 |
| 566 | 20240527 | 091500 | 16018608500 | 521000 | 515000 | 523000 | 515000 | 4471 |
| 567 | 20240527 | 091400 | 13694352500 | 515000 | 515000 | 516000 | 512000 | 408 |
| 568 | 20240527 | 091300 | 13484284500 | 515000 | 511000 | 516000 | 510000 | 1030 |
| 569 | 20240527 | 091200 | 12955921500 | 511000 | 515000 | 515000 | 510000 | 1154 |
| 570 | 20240527 | 091100 | 12364972500 | 514000 | 515000 | 517000 | 514000 | 1747 |
| 571 | 20240527 | 091000 | 11463859500 | 514000 | 514000 | 517000 | 512000 | 3353 |
| 572 | 20240527 | 090900 | 9737874500 | 513000 | 509000 | 514000 | 509000 | 3629 |
| 573 | 20240527 | 090800 | 7881680500 | 509000 | 507000 | 510000 | 505000 | 607 |
| 574 | 20240527 | 090700 | 7573651500 | 506000 | 508000 | 508000 | 506000 | 551 |
| 575 | 20240527 | 090600 | 7294443500 | 508000 | 503000 | 510000 | 502000 | 1339 |
| 576 | 20240527 | 090500 | 6615308500 | 502000 | 505000 | 505000 | 500000 | 1428 |
| 577 | 20240527 | 090400 | 5898695500 | 505000 | 512000 | 513000 | 503000 | 1294 |
| 578 | 20240527 | 090300 | 5241823500 | 510000 | 507000 | 514000 | 506000 | 3548 |
| 579 | 20240527 | 090200 | 3427182500 | 507000 | 500000 | 507000 | 498500 | 808 |
| 580 | 20240527 | 090100 | 3019956500 | 498500 | 498000 | 502000 | 497500 | 1170 |
| 581 | 20240527 | 090000 | 2435449500 | 498000 | 505000 | 506000 | 492000 | 4861 |