43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 210000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 3 | 20240527 | 205900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 4 | 20240527 | 205800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 5 | 20240527 | 205700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 6 | 20240527 | 205600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 7 | 20240527 | 205500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 8 | 20240527 | 205400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 9 | 20240527 | 205300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 10 | 20240527 | 205200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 11 | 20240527 | 205100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 12 | 20240527 | 205000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 13 | 20240527 | 204900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 14 | 20240527 | 204800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 15 | 20240527 | 204700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 16 | 20240527 | 204600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 17 | 20240527 | 204500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 18 | 20240527 | 204400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 19 | 20240527 | 204300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 20 | 20240527 | 204200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 21 | 20240527 | 204100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 22 | 20240527 | 204000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 23 | 20240527 | 203900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 24 | 20240527 | 203800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 25 | 20240527 | 203700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 26 | 20240527 | 203600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 27 | 20240527 | 203500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 28 | 20240527 | 203400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 29 | 20240527 | 203300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 30 | 20240527 | 203200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 31 | 20240527 | 203100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 32 | 20240527 | 203000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 33 | 20240527 | 202900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 34 | 20240527 | 202800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 35 | 20240527 | 202700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 36 | 20240527 | 202600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 37 | 20240527 | 202500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 38 | 20240527 | 202400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 39 | 20240527 | 202300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 40 | 20240527 | 202200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 41 | 20240527 | 202100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 42 | 20240527 | 202000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 43 | 20240527 | 201900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 44 | 20240527 | 201800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 45 | 20240527 | 201700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 46 | 20240527 | 201600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 47 | 20240527 | 201500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 48 | 20240527 | 201400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 49 | 20240527 | 201300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 50 | 20240527 | 201200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 51 | 20240527 | 201100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 52 | 20240527 | 201000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 53 | 20240527 | 200900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 54 | 20240527 | 200800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 55 | 20240527 | 200700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 56 | 20240527 | 200600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 57 | 20240527 | 200500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 58 | 20240527 | 200400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 59 | 20240527 | 200300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 60 | 20240527 | 200200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 61 | 20240527 | 200100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 62 | 20240527 | 200000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 63 | 20240527 | 195900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 64 | 20240527 | 195800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 65 | 20240527 | 195700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 66 | 20240527 | 195600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 67 | 20240527 | 195500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 68 | 20240527 | 195400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 69 | 20240527 | 195300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 70 | 20240527 | 195200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 71 | 20240527 | 195100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 72 | 20240527 | 195000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 73 | 20240527 | 194900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 74 | 20240527 | 194800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 75 | 20240527 | 194700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 76 | 20240527 | 194600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 77 | 20240527 | 194500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 78 | 20240527 | 194400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 79 | 20240527 | 194300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 80 | 20240527 | 194200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 81 | 20240527 | 194100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 82 | 20240527 | 194000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 83 | 20240527 | 193900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 84 | 20240527 | 193800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 85 | 20240527 | 193700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 86 | 20240527 | 193600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 87 | 20240527 | 193500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 88 | 20240527 | 193400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 89 | 20240527 | 193300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 90 | 20240527 | 193200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 91 | 20240527 | 193100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 92 | 20240527 | 193000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 93 | 20240527 | 192900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 94 | 20240527 | 192800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 95 | 20240527 | 192700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 96 | 20240527 | 192600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 97 | 20240527 | 192500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 98 | 20240527 | 192400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 99 | 20240527 | 192300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 100 | 20240527 | 192200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 101 | 20240527 | 192100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 102 | 20240527 | 192000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 103 | 20240527 | 191900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 104 | 20240527 | 191800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 105 | 20240527 | 191700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 106 | 20240527 | 191600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 107 | 20240527 | 191500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 108 | 20240527 | 191400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 109 | 20240527 | 191300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 110 | 20240527 | 191200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 111 | 20240527 | 191100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 112 | 20240527 | 191000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 113 | 20240527 | 190900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 114 | 20240527 | 190800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 115 | 20240527 | 190700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 116 | 20240527 | 190600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 117 | 20240527 | 190500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 118 | 20240527 | 190400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 119 | 20240527 | 190300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 120 | 20240527 | 190200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 121 | 20240527 | 190100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 122 | 20240527 | 190000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 123 | 20240527 | 185900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 124 | 20240527 | 185800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 125 | 20240527 | 185700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 126 | 20240527 | 185600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 127 | 20240527 | 185500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 128 | 20240527 | 185400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 129 | 20240527 | 185300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 130 | 20240527 | 185200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 131 | 20240527 | 185100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 132 | 20240527 | 185000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 133 | 20240527 | 184900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 134 | 20240527 | 184800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 135 | 20240527 | 184700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 136 | 20240527 | 184600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 137 | 20240527 | 184500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 138 | 20240527 | 184400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 139 | 20240527 | 184300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 140 | 20240527 | 184200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 141 | 20240527 | 184100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 142 | 20240527 | 184000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 143 | 20240527 | 183900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 144 | 20240527 | 183800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 145 | 20240527 | 183700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 146 | 20240527 | 183600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 147 | 20240527 | 183500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 148 | 20240527 | 183400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 149 | 20240527 | 183300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 150 | 20240527 | 183200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 151 | 20240527 | 183100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 152 | 20240527 | 183000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 153 | 20240527 | 182900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 154 | 20240527 | 182800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 155 | 20240527 | 182700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 156 | 20240527 | 182600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 157 | 20240527 | 182500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 158 | 20240527 | 182400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 159 | 20240527 | 182300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 160 | 20240527 | 182200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 161 | 20240527 | 182100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 162 | 20240527 | 182000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 163 | 20240527 | 181900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 164 | 20240527 | 181800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 165 | 20240527 | 181700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 166 | 20240527 | 181600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 167 | 20240527 | 181500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 168 | 20240527 | 181400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 169 | 20240527 | 181300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 170 | 20240527 | 181200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 171 | 20240527 | 181100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 172 | 20240527 | 181000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 173 | 20240527 | 180900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 174 | 20240527 | 180800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 175 | 20240527 | 180700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 176 | 20240527 | 180600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 177 | 20240527 | 180500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 178 | 20240527 | 180400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 179 | 20240527 | 180300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 180 | 20240527 | 180200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 181 | 20240527 | 180100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 182 | 20240527 | 180000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 183 | 20240527 | 175900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 184 | 20240527 | 175800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 185 | 20240527 | 175700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 186 | 20240527 | 175600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 187 | 20240527 | 175500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 188 | 20240527 | 175400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 189 | 20240527 | 175300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 190 | 20240527 | 175200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 191 | 20240527 | 175100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 192 | 20240527 | 175000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 193 | 20240527 | 174900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 194 | 20240527 | 174800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 195 | 20240527 | 174700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 196 | 20240527 | 174600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 197 | 20240527 | 174500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 198 | 20240527 | 174400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 199 | 20240527 | 174300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 200 | 20240527 | 174200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 201 | 20240527 | 174100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 202 | 20240527 | 174000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 203 | 20240527 | 173900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 204 | 20240527 | 173800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 205 | 20240527 | 173700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 206 | 20240527 | 173600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 207 | 20240527 | 173500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 208 | 20240527 | 173400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 209 | 20240527 | 173300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 210 | 20240527 | 173200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 211 | 20240527 | 173100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 212 | 20240527 | 173000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 213 | 20240527 | 172900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 214 | 20240527 | 172800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 215 | 20240527 | 172700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 216 | 20240527 | 172600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 217 | 20240527 | 172500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 218 | 20240527 | 172400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 219 | 20240527 | 172300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 220 | 20240527 | 172200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 221 | 20240527 | 172100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 222 | 20240527 | 172000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 223 | 20240527 | 171900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 224 | 20240527 | 171800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 225 | 20240527 | 171700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 226 | 20240527 | 171600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 227 | 20240527 | 171500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 228 | 20240527 | 171400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 229 | 20240527 | 171300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 230 | 20240527 | 171200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 231 | 20240527 | 171100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 232 | 20240527 | 171000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 233 | 20240527 | 170900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 234 | 20240527 | 170800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 235 | 20240527 | 170700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 236 | 20240527 | 170600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 237 | 20240527 | 170500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 238 | 20240527 | 170400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 239 | 20240527 | 170300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 240 | 20240527 | 170200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 241 | 20240527 | 170100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 242 | 20240527 | 170000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 243 | 20240527 | 165900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 244 | 20240527 | 165800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 245 | 20240527 | 165700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 246 | 20240527 | 165600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 247 | 20240527 | 165500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 248 | 20240527 | 165400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 249 | 20240527 | 165300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 250 | 20240527 | 165200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 251 | 20240527 | 165100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 252 | 20240527 | 165000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 253 | 20240527 | 164900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 254 | 20240527 | 164800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 255 | 20240527 | 164700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 256 | 20240527 | 164600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 257 | 20240527 | 164500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 258 | 20240527 | 164400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 259 | 20240527 | 164300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 260 | 20240527 | 164200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 261 | 20240527 | 164100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 262 | 20240527 | 164000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 263 | 20240527 | 163900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 264 | 20240527 | 163800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 265 | 20240527 | 163700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 266 | 20240527 | 163600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 267 | 20240527 | 163500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 268 | 20240527 | 163400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 269 | 20240527 | 163300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 270 | 20240527 | 163200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 271 | 20240527 | 163100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 272 | 20240527 | 163000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 273 | 20240527 | 162900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 274 | 20240527 | 162800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 275 | 20240527 | 162700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 276 | 20240527 | 162600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 277 | 20240527 | 162500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 278 | 20240527 | 162400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 279 | 20240527 | 162300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 280 | 20240527 | 162200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 281 | 20240527 | 162100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 282 | 20240527 | 162000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 283 | 20240527 | 161900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 284 | 20240527 | 161800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 285 | 20240527 | 161700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 286 | 20240527 | 161600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 287 | 20240527 | 161500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 288 | 20240527 | 161400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 289 | 20240527 | 161300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 290 | 20240527 | 161200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 291 | 20240527 | 161100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 292 | 20240527 | 161000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 293 | 20240527 | 160900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 294 | 20240527 | 160800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 295 | 20240527 | 160700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 296 | 20240527 | 160600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 297 | 20240527 | 160500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 298 | 20240527 | 160400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 299 | 20240527 | 160300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 300 | 20240527 | 160200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 301 | 20240527 | 160100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 302 | 20240527 | 160000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 19456 |
| 303 | 20240527 | 155900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 304 | 20240527 | 155800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 305 | 20240527 | 155700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 306 | 20240527 | 155600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 307 | 20240527 | 155500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 308 | 20240527 | 155400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 309 | 20240527 | 155300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 310 | 20240527 | 155200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 311 | 20240527 | 155100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 312 | 20240527 | 155000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 313 | 20240527 | 154900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 314 | 20240527 | 154800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 315 | 20240527 | 154700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 316 | 20240527 | 154600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 317 | 20240527 | 154500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 318 | 20240527 | 154400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 319 | 20240527 | 154300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 320 | 20240527 | 154200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 321 | 20240527 | 154100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 322 | 20240527 | 154000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 323 | 20240527 | 153900 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 324 | 20240527 | 153800 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 325 | 20240527 | 153700 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 326 | 20240527 | 153600 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 327 | 20240527 | 153500 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 328 | 20240527 | 153400 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 329 | 20240527 | 153300 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 330 | 20240527 | 153200 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 331 | 20240527 | 153100 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 332 | 20240527 | 153000 | 360480379000 | 293500 | 293500 | 293500 | 293500 | 38912 |
| 333 | 20240527 | 152900 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 334 | 20240527 | 152800 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 335 | 20240527 | 152700 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 336 | 20240527 | 152600 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 337 | 20240527 | 152500 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 338 | 20240527 | 152400 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 339 | 20240527 | 152300 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 340 | 20240527 | 152200 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 341 | 20240527 | 152100 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 342 | 20240527 | 152000 | 354770043000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 343 | 20240527 | 151900 | 354770043000 | 295000 | 293500 | 295000 | 292500 | 4612 |
| 344 | 20240527 | 151800 | 353417489500 | 293000 | 294500 | 295000 | 293000 | 3590 |
| 345 | 20240527 | 151700 | 352362839500 | 295000 | 295500 | 296000 | 294500 | 2939 |
| 346 | 20240527 | 151600 | 351494979500 | 295500 | 296000 | 296000 | 295500 | 756 |
| 347 | 20240527 | 151500 | 351271454500 | 296000 | 297000 | 297000 | 295500 | 2786 |
| 348 | 20240527 | 151400 | 350446373000 | 297000 | 296500 | 297000 | 296500 | 1274 |
| 349 | 20240527 | 151300 | 350068127500 | 297000 | 296000 | 297000 | 295500 | 2701 |
| 350 | 20240527 | 151200 | 349268072000 | 296000 | 296000 | 296500 | 295500 | 2774 |
| 351 | 20240527 | 151100 | 348446622000 | 296500 | 296000 | 296500 | 295500 | 1786 |
| 352 | 20240527 | 151000 | 347917504500 | 296000 | 295500 | 296500 | 295000 | 2394 |
| 353 | 20240527 | 150900 | 347209211500 | 295500 | 295000 | 295500 | 294500 | 2351 |
| 354 | 20240527 | 150800 | 346515645000 | 294500 | 296000 | 296000 | 294500 | 2322 |
| 355 | 20240527 | 150700 | 345830348500 | 296000 | 295500 | 296000 | 295000 | 1959 |
| 356 | 20240527 | 150600 | 345251084500 | 295000 | 294500 | 295500 | 294000 | 2329 |
| 357 | 20240527 | 150500 | 344564805500 | 294000 | 293500 | 294500 | 293500 | 2338 |
| 358 | 20240527 | 150400 | 343877714000 | 293500 | 294500 | 294500 | 293500 | 1739 |
| 359 | 20240527 | 150300 | 343366643500 | 294500 | 294000 | 294500 | 293500 | 1663 |
| 360 | 20240527 | 150200 | 342877546500 | 294500 | 294500 | 294500 | 293500 | 1704 |
| 361 | 20240527 | 150100 | 342376341000 | 294000 | 294500 | 295500 | 293500 | 4448 |
| 362 | 20240527 | 150000 | 341066690000 | 294500 | 293000 | 294500 | 293000 | 2728 |
| 363 | 20240527 | 145900 | 340265582500 | 293000 | 293000 | 293500 | 293000 | 1299 |
| 364 | 20240527 | 145800 | 339884769500 | 293000 | 292500 | 293500 | 292500 | 2238 |
| 365 | 20240527 | 145700 | 339229606000 | 293000 | 294000 | 294000 | 292500 | 2086 |
| 366 | 20240527 | 145600 | 338617937000 | 293500 | 295000 | 295000 | 293500 | 3330 |
| 367 | 20240527 | 145500 | 337639000500 | 295000 | 292500 | 295000 | 292000 | 5374 |
| 368 | 20240527 | 145400 | 336063024000 | 292500 | 293000 | 293500 | 292500 | 4130 |
| 369 | 20240527 | 145300 | 334853491500 | 293000 | 294500 | 294500 | 293000 | 3415 |
| 370 | 20240527 | 145200 | 333850274500 | 294500 | 294000 | 294500 | 294000 | 2770 |
| 371 | 20240527 | 145100 | 333034951000 | 294500 | 294000 | 294500 | 293500 | 4965 |
| 372 | 20240527 | 145000 | 331576005500 | 294000 | 295000 | 295500 | 294000 | 5727 |
| 373 | 20240527 | 144900 | 329889049000 | 295000 | 296500 | 296500 | 295000 | 5099 |
| 374 | 20240527 | 144800 | 328383558500 | 296000 | 296500 | 297000 | 296000 | 1565 |
| 375 | 20240527 | 144700 | 327919620500 | 297000 | 295500 | 297000 | 295000 | 3589 |
| 376 | 20240527 | 144600 | 326857616000 | 295500 | 296000 | 296500 | 295000 | 7021 |
| 377 | 20240527 | 144500 | 324782533000 | 296500 | 297000 | 297500 | 296000 | 2566 |
| 378 | 20240527 | 144400 | 324021462000 | 297000 | 297000 | 298000 | 297000 | 3033 |
| 379 | 20240527 | 144300 | 323119718500 | 297000 | 297000 | 297500 | 296500 | 3226 |
| 380 | 20240527 | 144200 | 322161587000 | 297000 | 298000 | 298000 | 297000 | 1895 |
| 381 | 20240527 | 144100 | 321597979500 | 297500 | 298000 | 298000 | 297500 | 2781 |
| 382 | 20240527 | 144000 | 320769903000 | 297500 | 297500 | 298000 | 297500 | 1775 |
| 383 | 20240527 | 143900 | 320241667000 | 297500 | 298500 | 299000 | 297500 | 6714 |
| 384 | 20240527 | 143800 | 318240622500 | 298500 | 299000 | 299500 | 298500 | 1706 |
| 385 | 20240527 | 143700 | 317730781500 | 299000 | 299500 | 299500 | 299000 | 1859 |
| 386 | 20240527 | 143600 | 317174636500 | 299500 | 299000 | 300000 | 299000 | 2229 |
| 387 | 20240527 | 143500 | 316507099500 | 299000 | 300000 | 300500 | 299000 | 4347 |
| 388 | 20240527 | 143400 | 315204450500 | 300000 | 301000 | 301000 | 300000 | 2835 |
| 389 | 20240527 | 143300 | 314352877000 | 301500 | 300500 | 301500 | 300000 | 4807 |
| 390 | 20240527 | 143200 | 312907807000 | 301000 | 301000 | 301000 | 300500 | 873 |
| 391 | 20240527 | 143100 | 312645240500 | 301000 | 300500 | 301000 | 300500 | 1822 |
| 392 | 20240527 | 143000 | 312097103000 | 300500 | 301500 | 301500 | 300500 | 1184 |
| 393 | 20240527 | 142900 | 311740666500 | 301000 | 301500 | 301500 | 301000 | 1507 |
| 394 | 20240527 | 142800 | 311286963500 | 301000 | 302000 | 302000 | 301000 | 990 |
| 395 | 20240527 | 142700 | 310988557000 | 301500 | 301000 | 302000 | 300500 | 2005 |
| 396 | 20240527 | 142600 | 310384417500 | 301000 | 301500 | 301500 | 300500 | 3417 |
| 397 | 20240527 | 142500 | 309355809500 | 302000 | 301500 | 302000 | 301500 | 532 |
| 398 | 20240527 | 142400 | 309195344000 | 301500 | 301500 | 302000 | 301500 | 983 |
| 399 | 20240527 | 142300 | 308898878000 | 301500 | 301500 | 302500 | 301500 | 1657 |
| 400 | 20240527 | 142200 | 308398513000 | 301500 | 302500 | 303000 | 301500 | 3564 |
| 401 | 20240527 | 142100 | 307321283500 | 302500 | 303500 | 304000 | 302500 | 1942 |
| 402 | 20240527 | 142000 | 306732556000 | 303500 | 303000 | 304000 | 303000 | 1035 |
| 403 | 20240527 | 141900 | 306418548500 | 303500 | 303000 | 304000 | 302500 | 3643 |
| 404 | 20240527 | 141800 | 305314150000 | 303000 | 302500 | 303000 | 302500 | 817 |
| 405 | 20240527 | 141700 | 305066947500 | 303000 | 302500 | 303000 | 302500 | 952 |
| 406 | 20240527 | 141600 | 304778893500 | 302500 | 302500 | 303000 | 302500 | 1212 |
| 407 | 20240527 | 141500 | 304412207000 | 302500 | 303000 | 303000 | 302500 | 1017 |
| 408 | 20240527 | 141400 | 304104470500 | 302500 | 302000 | 303000 | 301000 | 4516 |
| 409 | 20240527 | 141300 | 302740274500 | 302000 | 303000 | 303000 | 301500 | 3735 |
| 410 | 20240527 | 141200 | 301611814500 | 302500 | 303000 | 303500 | 302500 | 2071 |
| 411 | 20240527 | 141100 | 300984329000 | 303000 | 304000 | 304000 | 302500 | 3418 |
| 412 | 20240527 | 141000 | 299948702000 | 303500 | 303500 | 304000 | 303500 | 812 |
| 413 | 20240527 | 140900 | 299702167000 | 303500 | 304000 | 304500 | 303500 | 2290 |
| 414 | 20240527 | 140800 | 299006237500 | 304500 | 304500 | 304500 | 304000 | 922 |
| 415 | 20240527 | 140700 | 298725824500 | 304500 | 304000 | 305000 | 303500 | 1359 |
| 416 | 20240527 | 140600 | 298312431500 | 304000 | 305500 | 305500 | 304000 | 1748 |
| 417 | 20240527 | 140500 | 297779786500 | 305000 | 305000 | 305500 | 305000 | 1153 |
| 418 | 20240527 | 140400 | 297427666500 | 305500 | 304500 | 305500 | 304500 | 1073 |
| 419 | 20240527 | 140300 | 297100495000 | 304500 | 305000 | 305500 | 304500 | 1274 |
| 420 | 20240527 | 140200 | 296711972000 | 305000 | 306000 | 306000 | 305000 | 743 |
| 421 | 20240527 | 140100 | 296485117000 | 306000 | 305500 | 306000 | 305500 | 1316 |
| 422 | 20240527 | 140000 | 296083037000 | 305500 | 304500 | 306000 | 304500 | 2694 |
| 423 | 20240527 | 135900 | 295260783500 | 304500 | 305000 | 305500 | 304500 | 1774 |
| 424 | 20240527 | 135800 | 294720250000 | 305000 | 305500 | 306000 | 303500 | 5321 |
| 425 | 20240527 | 135700 | 293097046500 | 306000 | 306500 | 306500 | 305500 | 2394 |
| 426 | 20240527 | 135600 | 292364277000 | 306500 | 306500 | 307000 | 306500 | 543 |
| 427 | 20240527 | 135500 | 292197821500 | 306500 | 307000 | 307500 | 306500 | 971 |
| 428 | 20240527 | 135400 | 291899770500 | 307000 | 307000 | 307500 | 306500 | 928 |
| 429 | 20240527 | 135300 | 291614982000 | 306500 | 307500 | 307500 | 306000 | 2536 |
| 430 | 20240527 | 135200 | 290837176500 | 307000 | 307500 | 308000 | 307000 | 1100 |
| 431 | 20240527 | 135100 | 290498718500 | 307500 | 307000 | 308000 | 307000 | 646 |
| 432 | 20240527 | 135000 | 290300137500 | 307000 | 306500 | 308000 | 306500 | 1067 |
| 433 | 20240527 | 134900 | 289972170000 | 306500 | 306000 | 307500 | 306000 | 1860 |
| 434 | 20240527 | 134800 | 289401767500 | 306000 | 306000 | 306500 | 305500 | 3184 |
| 435 | 20240527 | 134700 | 288427481000 | 306000 | 307500 | 308000 | 306000 | 3519 |
| 436 | 20240527 | 134600 | 287347072500 | 307500 | 308000 | 308500 | 307500 | 935 |
| 437 | 20240527 | 134500 | 287059060500 | 308000 | 308000 | 308500 | 308000 | 992 |
| 438 | 20240527 | 134400 | 286753479500 | 308500 | 308500 | 309000 | 308000 | 1154 |
| 439 | 20240527 | 134300 | 286397812500 | 308500 | 309000 | 309500 | 308500 | 617 |
| 440 | 20240527 | 134200 | 286207224500 | 309500 | 310000 | 310000 | 309000 | 682 |
| 441 | 20240527 | 134100 | 285996161000 | 310000 | 309500 | 310000 | 309000 | 779 |
| 442 | 20240527 | 134000 | 285755128000 | 309500 | 308000 | 309500 | 308000 | 2782 |
| 443 | 20240527 | 133900 | 284895947000 | 308000 | 308000 | 308500 | 308000 | 802 |
| 444 | 20240527 | 133800 | 284648855000 | 308000 | 308500 | 309000 | 308000 | 568 |
| 445 | 20240527 | 133700 | 284473659500 | 309000 | 308500 | 309000 | 308500 | 509 |
| 446 | 20240527 | 133600 | 284316484000 | 308500 | 309500 | 309500 | 308500 | 1027 |
| 447 | 20240527 | 133500 | 283999424500 | 309500 | 309000 | 309500 | 309000 | 287 |
| 448 | 20240527 | 133400 | 283910700000 | 309500 | 309000 | 309500 | 308500 | 2198 |
| 449 | 20240527 | 133300 | 283231527500 | 308500 | 309000 | 309000 | 308500 | 554 |
| 450 | 20240527 | 133200 | 283060533500 | 309000 | 309000 | 309500 | 308500 | 630 |
| 451 | 20240527 | 133100 | 282866118000 | 309000 | 309500 | 309500 | 309000 | 617 |
| 452 | 20240527 | 133000 | 282675439500 | 309000 | 309500 | 309500 | 309000 | 709 |
| 453 | 20240527 | 132900 | 282456196500 | 310000 | 310000 | 310000 | 309500 | 330 |
| 454 | 20240527 | 132800 | 282354006500 | 309500 | 309500 | 310500 | 309000 | 1244 |
| 455 | 20240527 | 132700 | 281968906500 | 309500 | 308500 | 310500 | 308500 | 2158 |
| 456 | 20240527 | 132600 | 281300814000 | 308500 | 309000 | 309000 | 308000 | 771 |
| 457 | 20240527 | 132500 | 281062722000 | 309000 | 308000 | 309000 | 307500 | 1822 |
| 458 | 20240527 | 132400 | 280501311500 | 308000 | 309500 | 309500 | 307500 | 1901 |
| 459 | 20240527 | 132300 | 279915366000 | 309500 | 310500 | 311000 | 309000 | 2115 |
| 460 | 20240527 | 132200 | 279259714000 | 310500 | 310500 | 311000 | 310000 | 1109 |
| 461 | 20240527 | 132100 | 278915259000 | 311000 | 312500 | 312500 | 310500 | 3166 |
| 462 | 20240527 | 132000 | 277928081000 | 313000 | 312500 | 313000 | 312000 | 1445 |
| 463 | 20240527 | 131900 | 277476214000 | 312500 | 311000 | 312500 | 310500 | 2580 |
| 464 | 20240527 | 131800 | 276672669500 | 310500 | 311000 | 311500 | 310000 | 1313 |
| 465 | 20240527 | 131700 | 276264466000 | 311500 | 312000 | 312000 | 311000 | 1804 |
| 466 | 20240527 | 131600 | 275702468500 | 311500 | 312000 | 312500 | 311000 | 3572 |
| 467 | 20240527 | 131500 | 274587762500 | 312000 | 311000 | 312500 | 310500 | 3472 |
| 468 | 20240527 | 131400 | 273506456500 | 311000 | 310500 | 311000 | 310500 | 1852 |
| 469 | 20240527 | 131300 | 272931185500 | 311000 | 310500 | 311500 | 310000 | 3165 |
| 470 | 20240527 | 131200 | 271947310000 | 310000 | 309500 | 310500 | 309000 | 1882 |
| 471 | 20240527 | 131100 | 271364918000 | 309000 | 310000 | 310500 | 309000 | 1228 |
| 472 | 20240527 | 131000 | 270984490500 | 310500 | 309000 | 310500 | 308000 | 4646 |
| 473 | 20240527 | 130900 | 269548303500 | 309000 | 310000 | 310500 | 309000 | 1612 |
| 474 | 20240527 | 130800 | 269049018500 | 310000 | 310000 | 310500 | 310000 | 909 |
| 475 | 20240527 | 130700 | 268767171500 | 310000 | 310000 | 311000 | 309500 | 1340 |
| 476 | 20240527 | 130600 | 268351360000 | 310000 | 310000 | 311000 | 309000 | 3132 |
| 477 | 20240527 | 130500 | 267380324000 | 310000 | 310500 | 311500 | 310000 | 2112 |
| 478 | 20240527 | 130400 | 266724439500 | 310500 | 311500 | 311500 | 310000 | 1813 |
| 479 | 20240527 | 130300 | 266160769500 | 311500 | 311000 | 311500 | 309500 | 2890 |
| 480 | 20240527 | 130200 | 265263764500 | 311000 | 311500 | 312000 | 310500 | 2372 |
| 481 | 20240527 | 130100 | 264525690000 | 311500 | 312000 | 313500 | 311000 | 6505 |
| 482 | 20240527 | 130000 | 262494104500 | 312000 | 311500 | 313000 | 311000 | 5311 |
| 483 | 20240527 | 125900 | 260836818000 | 311500 | 311000 | 312000 | 310500 | 4079 |
| 484 | 20240527 | 125800 | 259566906500 | 311000 | 310500 | 311000 | 310000 | 3164 |
| 485 | 20240527 | 125700 | 258585589000 | 310000 | 311000 | 312500 | 309000 | 10718 |
| 486 | 20240527 | 125600 | 255254920500 | 311500 | 314000 | 314000 | 311000 | 20687 |
| 487 | 20240527 | 125500 | 248789345000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 488 | 20240527 | 125400 | 248789345000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 489 | 20240527 | 125300 | 248789345000 | 313000 | 308000 | 313000 | 307500 | 36778 |
| 490 | 20240527 | 125200 | 237386769000 | 308000 | 307500 | 308000 | 307500 | 1168 |
| 491 | 20240527 | 125100 | 237027123500 | 307500 | 307500 | 308000 | 306500 | 6631 |
| 492 | 20240527 | 125000 | 234989647000 | 307000 | 307000 | 307500 | 306500 | 5150 |
| 493 | 20240527 | 124900 | 233408730000 | 307000 | 307000 | 307000 | 306500 | 863 |
| 494 | 20240527 | 124800 | 233143845000 | 306500 | 306000 | 307000 | 306000 | 3080 |
| 495 | 20240527 | 124700 | 232199809500 | 306500 | 306000 | 306500 | 306000 | 808 |
| 496 | 20240527 | 124600 | 231952286500 | 306000 | 306000 | 306500 | 305500 | 1632 |
| 497 | 20240527 | 124500 | 231452947500 | 306000 | 305500 | 306000 | 305500 | 1632 |
| 498 | 20240527 | 124400 | 230953697000 | 305500 | 306000 | 306000 | 305500 | 888 |
| 499 | 20240527 | 124300 | 230682118000 | 306000 | 305000 | 306000 | 305000 | 3257 |
| 500 | 20240527 | 124200 | 229687840500 | 304500 | 305000 | 305000 | 304500 | 1037 |
| 501 | 20240527 | 124100 | 229371768500 | 305000 | 305000 | 305000 | 304500 | 284 |
| 502 | 20240527 | 124000 | 229285230500 | 304500 | 304000 | 305000 | 303000 | 4886 |
| 503 | 20240527 | 123900 | 227800491000 | 304000 | 305000 | 305000 | 304000 | 2013 |
| 504 | 20240527 | 123800 | 227187625500 | 304500 | 304500 | 305000 | 304500 | 481 |
| 505 | 20240527 | 123700 | 227041087500 | 304500 | 305500 | 305500 | 304500 | 3572 |
| 506 | 20240527 | 123600 | 225951529500 | 305500 | 305500 | 305500 | 305000 | 1263 |
| 507 | 20240527 | 123500 | 225565761000 | 305000 | 305000 | 305500 | 304500 | 5002 |
| 508 | 20240527 | 123400 | 224040622500 | 305000 | 304500 | 305000 | 304000 | 5020 |
| 509 | 20240527 | 123300 | 222510280000 | 304000 | 301500 | 305000 | 301500 | 10569 |
| 510 | 20240527 | 123200 | 219304334000 | 302000 | 301500 | 302000 | 301500 | 511 |
| 511 | 20240527 | 123100 | 219150145000 | 302000 | 301500 | 302000 | 301500 | 189 |
| 512 | 20240527 | 123000 | 219093140000 | 301500 | 302500 | 302500 | 301000 | 1911 |
| 513 | 20240527 | 122900 | 218516861500 | 302000 | 302500 | 302500 | 302000 | 1898 |
| 514 | 20240527 | 122800 | 217943507500 | 302500 | 302000 | 302500 | 302000 | 921 |
| 515 | 20240527 | 122700 | 217665024000 | 302500 | 302000 | 302500 | 302000 | 236 |
| 516 | 20240527 | 122600 | 217593688000 | 302000 | 302500 | 302500 | 302000 | 1411 |
| 517 | 20240527 | 122500 | 217167001000 | 302500 | 302000 | 303000 | 301500 | 5994 |
| 518 | 20240527 | 122400 | 215354372000 | 301500 | 301500 | 302000 | 301000 | 1652 |
| 519 | 20240527 | 122300 | 214856519000 | 301500 | 301000 | 301500 | 300500 | 1983 |
| 520 | 20240527 | 122200 | 214259526000 | 301000 | 301000 | 301000 | 300500 | 583 |
| 521 | 20240527 | 122100 | 214084103500 | 301000 | 300500 | 301000 | 300500 | 564 |
| 522 | 20240527 | 122000 | 213914442000 | 301000 | 300000 | 301000 | 300000 | 665 |
| 523 | 20240527 | 121900 | 213714437500 | 300500 | 300000 | 300500 | 299500 | 1516 |
| 524 | 20240527 | 121800 | 213259519000 | 299500 | 299500 | 300000 | 299000 | 712 |
| 525 | 20240527 | 121700 | 213046348500 | 299500 | 299500 | 299500 | 299000 | 600 |
| 526 | 20240527 | 121600 | 212866726500 | 299500 | 299500 | 299500 | 299000 | 671 |
| 527 | 20240527 | 121500 | 212665838000 | 299500 | 299500 | 299500 | 299000 | 591 |
| 528 | 20240527 | 121400 | 212488894000 | 299000 | 299500 | 299500 | 299000 | 590 |
| 529 | 20240527 | 121300 | 212312327500 | 299000 | 299500 | 299500 | 299000 | 489 |
| 530 | 20240527 | 121200 | 212165979500 | 299000 | 299500 | 299500 | 299000 | 1056 |
| 531 | 20240527 | 121100 | 211849758500 | 299500 | 299500 | 299500 | 299000 | 542 |
| 532 | 20240527 | 121000 | 211687485500 | 299500 | 299500 | 299500 | 299000 | 555 |
| 533 | 20240527 | 120900 | 211521342000 | 299000 | 299500 | 299500 | 299000 | 697 |
| 534 | 20240527 | 120800 | 211312693000 | 299000 | 298500 | 299500 | 298500 | 2029 |
| 535 | 20240527 | 120700 | 210705732500 | 298500 | 299000 | 299000 | 298500 | 196 |
| 536 | 20240527 | 120600 | 210647183000 | 298500 | 298500 | 299000 | 298500 | 366 |
| 537 | 20240527 | 120500 | 210537835000 | 298500 | 298500 | 299000 | 298500 | 402 |
| 538 | 20240527 | 120400 | 210417742000 | 299000 | 299000 | 299000 | 298500 | 701 |
| 539 | 20240527 | 120300 | 210208331500 | 299000 | 298500 | 299000 | 298500 | 441 |
| 540 | 20240527 | 120200 | 210076613500 | 298500 | 298000 | 298500 | 298000 | 1206 |
| 541 | 20240527 | 120100 | 209716830000 | 298000 | 298500 | 298500 | 298000 | 548 |
| 542 | 20240527 | 120000 | 209553437000 | 298000 | 297000 | 298500 | 297000 | 2100 |
| 543 | 20240527 | 115900 | 208928522500 | 297000 | 297000 | 297500 | 296500 | 2031 |
| 544 | 20240527 | 115800 | 208324971500 | 297000 | 298000 | 298000 | 297000 | 5047 |
| 545 | 20240527 | 115700 | 206824627000 | 297500 | 298500 | 299000 | 297500 | 3896 |
| 546 | 20240527 | 115600 | 205662834500 | 298500 | 298500 | 299000 | 298500 | 772 |
| 547 | 20240527 | 115500 | 205432284500 | 299000 | 299000 | 299000 | 298500 | 439 |
| 548 | 20240527 | 115400 | 205301163000 | 298500 | 299000 | 299500 | 298500 | 546 |
| 549 | 20240527 | 115300 | 205137905000 | 299500 | 299500 | 299500 | 298500 | 770 |
| 550 | 20240527 | 115200 | 204907631500 | 299000 | 299000 | 299500 | 298500 | 1192 |
| 551 | 20240527 | 115100 | 204551177500 | 299500 | 299000 | 299500 | 298500 | 2184 |
| 552 | 20240527 | 115000 | 203898147500 | 299500 | 299500 | 299500 | 299000 | 321 |
| 553 | 20240527 | 114900 | 203802079000 | 299500 | 299500 | 300000 | 299500 | 1997 |
| 554 | 20240527 | 114800 | 203203893500 | 299500 | 300000 | 300000 | 299500 | 503 |
| 555 | 20240527 | 114700 | 203053101500 | 299500 | 299500 | 300000 | 299000 | 2007 |
| 556 | 20240527 | 114600 | 202451808500 | 299000 | 299000 | 299500 | 299000 | 600 |
| 557 | 20240527 | 114500 | 202272334000 | 299000 | 299500 | 299500 | 299000 | 345 |
| 558 | 20240527 | 114400 | 202169123500 | 299000 | 299000 | 299500 | 299000 | 509 |
| 559 | 20240527 | 114300 | 202016907500 | 299500 | 300000 | 300000 | 299000 | 1941 |
| 560 | 20240527 | 114200 | 201435647000 | 299500 | 299500 | 300000 | 299500 | 354 |
| 561 | 20240527 | 114100 | 201329553000 | 300000 | 299500 | 300000 | 299500 | 628 |
| 562 | 20240527 | 114000 | 201141330500 | 299500 | 300000 | 300000 | 299500 | 243 |
| 563 | 20240527 | 113900 | 201068515500 | 299500 | 299500 | 300000 | 299500 | 612 |
| 564 | 20240527 | 113800 | 200885015500 | 299500 | 299000 | 300000 | 299000 | 2288 |
| 565 | 20240527 | 113700 | 200199581000 | 299000 | 299000 | 299500 | 299000 | 599 |
| 566 | 20240527 | 113600 | 200020373500 | 299000 | 299500 | 299500 | 299000 | 494 |
| 567 | 20240527 | 113500 | 199872635500 | 299500 | 299000 | 299500 | 299000 | 622 |
| 568 | 20240527 | 113400 | 199686647000 | 299000 | 299500 | 300000 | 299000 | 1287 |
| 569 | 20240527 | 113300 | 199301240500 | 299500 | 299500 | 300000 | 299500 | 679 |
| 570 | 20240527 | 113200 | 199097851500 | 299500 | 299500 | 300000 | 299500 | 405 |
| 571 | 20240527 | 113100 | 198976517500 | 300000 | 300000 | 300000 | 299500 | 956 |
| 572 | 20240527 | 113000 | 198690165500 | 299500 | 300500 | 301000 | 299500 | 3303 |
| 573 | 20240527 | 112900 | 197698830500 | 300500 | 301000 | 301000 | 300500 | 336 |
| 574 | 20240527 | 112800 | 197597821000 | 301000 | 301000 | 301000 | 300500 | 707 |
| 575 | 20240527 | 112700 | 197385240500 | 300500 | 301000 | 301000 | 300500 | 426 |
| 576 | 20240527 | 112600 | 197257104500 | 301000 | 300500 | 301000 | 300500 | 280 |
| 577 | 20240527 | 112500 | 197172902500 | 300500 | 301000 | 301000 | 300500 | 512 |
| 578 | 20240527 | 112400 | 197018923500 | 301000 | 301000 | 301000 | 300500 | 600 |
| 579 | 20240527 | 112300 | 196838429000 | 301000 | 300000 | 301000 | 300000 | 748 |
| 580 | 20240527 | 112200 | 196613702500 | 300000 | 300000 | 300000 | 299500 | 1404 |
| 581 | 20240527 | 112100 | 196192546500 | 299500 | 299000 | 300000 | 299000 | 814 |
| 582 | 20240527 | 112000 | 195948825000 | 299500 | 299500 | 300000 | 299000 | 1458 |
| 583 | 20240527 | 111900 | 195512019000 | 299500 | 298500 | 299500 | 298500 | 3814 |
| 584 | 20240527 | 111800 | 194372167000 | 298500 | 299000 | 299500 | 298500 | 1540 |
| 585 | 20240527 | 111700 | 193911886500 | 299000 | 299500 | 300000 | 299000 | 1714 |
| 586 | 20240527 | 111600 | 193399169500 | 299500 | 300000 | 300500 | 299500 | 1858 |
| 587 | 20240527 | 111500 | 192842156000 | 300000 | 300000 | 300000 | 299500 | 2264 |
| 588 | 20240527 | 111400 | 192163038500 | 300000 | 300500 | 300500 | 300000 | 1745 |
| 589 | 20240527 | 111300 | 191639465500 | 300500 | 300500 | 301000 | 300000 | 1719 |
| 590 | 20240527 | 111200 | 191122905500 | 300500 | 301000 | 301500 | 300500 | 618 |
| 591 | 20240527 | 111100 | 190936954000 | 301000 | 301000 | 301500 | 301000 | 718 |
| 592 | 20240527 | 111000 | 190720815500 | 301000 | 301500 | 301500 | 301000 | 413 |
| 593 | 20240527 | 110900 | 190596456000 | 301000 | 301500 | 302000 | 301000 | 632 |
| 594 | 20240527 | 110800 | 190405872500 | 301500 | 302500 | 302500 | 301500 | 511 |
| 595 | 20240527 | 110700 | 190251557500 | 302500 | 302500 | 303000 | 302000 | 902 |
| 596 | 20240527 | 110600 | 189978742000 | 302500 | 302500 | 303000 | 301500 | 2909 |
| 597 | 20240527 | 110500 | 189099215000 | 302500 | 303500 | 303500 | 302500 | 834 |
| 598 | 20240527 | 110400 | 188846524500 | 303500 | 303000 | 303500 | 303000 | 312 |
| 599 | 20240527 | 110300 | 188751963000 | 303000 | 303000 | 303500 | 303000 | 437 |
| 600 | 20240527 | 110200 | 188619513000 | 303500 | 302000 | 303500 | 302000 | 2109 |
| 601 | 20240527 | 110100 | 187981086000 | 302500 | 303000 | 303500 | 301500 | 1607 |
| 602 | 20240527 | 110000 | 187494982000 | 303000 | 304000 | 304000 | 303000 | 525 |
| 603 | 20240527 | 105900 | 187335635000 | 304000 | 304000 | 304500 | 303500 | 1072 |
| 604 | 20240527 | 105800 | 187009654500 | 304000 | 304500 | 305000 | 304000 | 587 |
| 605 | 20240527 | 105700 | 186830987500 | 305000 | 303500 | 305000 | 303000 | 2353 |
| 606 | 20240527 | 105600 | 186115934500 | 303500 | 305000 | 305000 | 303500 | 2986 |
| 607 | 20240527 | 105500 | 185206555000 | 305000 | 304000 | 305000 | 304000 | 2836 |
| 608 | 20240527 | 105400 | 184342828500 | 304000 | 304000 | 304500 | 304000 | 1551 |
| 609 | 20240527 | 105300 | 183870867000 | 304500 | 303500 | 305000 | 303000 | 4741 |
| 610 | 20240527 | 105200 | 182429524500 | 303500 | 302000 | 303500 | 301500 | 5070 |
| 611 | 20240527 | 105100 | 180896060500 | 302000 | 300500 | 302000 | 300500 | 1780 |
| 612 | 20240527 | 105000 | 180359717500 | 300500 | 300500 | 301000 | 300000 | 1406 |
| 613 | 20240527 | 104900 | 179937392500 | 300500 | 299500 | 300500 | 299000 | 2136 |
| 614 | 20240527 | 104800 | 179296972500 | 299500 | 299500 | 300000 | 298500 | 3409 |
| 615 | 20240527 | 104700 | 178278378000 | 299500 | 300000 | 300500 | 299500 | 1704 |
| 616 | 20240527 | 104600 | 177767210000 | 300000 | 301000 | 301500 | 299000 | 4295 |
| 617 | 20240527 | 104500 | 176477568000 | 301000 | 302000 | 302500 | 301000 | 1031 |
| 618 | 20240527 | 104400 | 176166393000 | 302000 | 302000 | 302500 | 300500 | 3297 |
| 619 | 20240527 | 104300 | 175171645500 | 302000 | 302500 | 303000 | 302000 | 983 |
| 620 | 20240527 | 104200 | 174874365500 | 303000 | 304000 | 304500 | 302500 | 2782 |
| 621 | 20240527 | 104100 | 174029961000 | 304500 | 304500 | 305000 | 304000 | 2169 |
| 622 | 20240527 | 104000 | 173369307000 | 304500 | 305500 | 306000 | 304500 | 4920 |
| 623 | 20240527 | 103900 | 171867754000 | 306000 | 305500 | 307000 | 304500 | 11555 |
| 624 | 20240527 | 103800 | 168334720000 | 306000 | 305000 | 306000 | 304500 | 5749 |
| 625 | 20240527 | 103700 | 166580483500 | 305000 | 304000 | 305000 | 304000 | 1923 |
| 626 | 20240527 | 103600 | 165994837500 | 304000 | 304000 | 304500 | 304000 | 1249 |
| 627 | 20240527 | 103500 | 165614813500 | 304000 | 303500 | 304500 | 303500 | 1842 |
| 628 | 20240527 | 103400 | 165054667500 | 303500 | 304000 | 305000 | 303500 | 3702 |
| 629 | 20240527 | 103300 | 163928294000 | 304000 | 304000 | 305500 | 304000 | 5783 |
| 630 | 20240527 | 103200 | 162166408000 | 304500 | 302500 | 304500 | 302500 | 3407 |
| 631 | 20240527 | 103100 | 161132176500 | 302500 | 304000 | 304000 | 302500 | 4565 |
| 632 | 20240527 | 103000 | 159748962000 | 304000 | 304000 | 304500 | 303500 | 4558 |
| 633 | 20240527 | 102900 | 158364415500 | 304500 | 304000 | 304500 | 303500 | 1835 |
| 634 | 20240527 | 102800 | 157806582500 | 304000 | 303000 | 306000 | 302500 | 19525 |
| 635 | 20240527 | 102700 | 151868903500 | 303000 | 302500 | 303000 | 302500 | 1385 |
| 636 | 20240527 | 102600 | 151449587000 | 302500 | 301500 | 303000 | 301500 | 2109 |
| 637 | 20240527 | 102500 | 150811684000 | 301500 | 301500 | 302000 | 301000 | 1346 |
| 638 | 20240527 | 102400 | 150405999500 | 301500 | 302500 | 302500 | 300000 | 3522 |
| 639 | 20240527 | 102300 | 149345278000 | 302500 | 302000 | 303000 | 301500 | 6744 |
| 640 | 20240527 | 102200 | 147306853000 | 302000 | 301500 | 302000 | 301500 | 886 |
| 641 | 20240527 | 102100 | 147039465500 | 301500 | 302000 | 302000 | 300500 | 4609 |
| 642 | 20240527 | 102000 | 145650856000 | 302000 | 303000 | 303500 | 301500 | 6499 |
| 643 | 20240527 | 101900 | 143681907500 | 303000 | 302000 | 303500 | 301500 | 6156 |
| 644 | 20240527 | 101800 | 141819775500 | 302000 | 299000 | 303000 | 298500 | 22786 |
| 645 | 20240527 | 101700 | 134969871000 | 298500 | 298500 | 299000 | 298500 | 1123 |
| 646 | 20240527 | 101600 | 134634447500 | 299000 | 298500 | 299000 | 298500 | 1785 |
| 647 | 20240527 | 101500 | 134101553000 | 298500 | 299000 | 299000 | 298500 | 2223 |
| 648 | 20240527 | 101400 | 133437349500 | 299000 | 299000 | 299500 | 298500 | 3574 |
| 649 | 20240527 | 101300 | 132368658500 | 299500 | 300000 | 300000 | 298000 | 6937 |
| 650 | 20240527 | 101200 | 130294595500 | 299500 | 300000 | 300000 | 299000 | 6207 |
| 651 | 20240527 | 101100 | 128435481000 | 300000 | 297000 | 300000 | 296500 | 21318 |
| 652 | 20240527 | 101000 | 122063301000 | 297000 | 297000 | 297000 | 296500 | 1610 |
| 653 | 20240527 | 100900 | 121585400000 | 296500 | 296500 | 297000 | 296000 | 954 |
| 654 | 20240527 | 100800 | 121302469500 | 296500 | 295500 | 296500 | 295000 | 6264 |
| 655 | 20240527 | 100700 | 119447429500 | 295000 | 295000 | 295500 | 294500 | 3316 |
| 656 | 20240527 | 100600 | 118468300500 | 294500 | 293500 | 295000 | 293500 | 1611 |
| 657 | 20240527 | 100500 | 117994222000 | 293500 | 293500 | 294000 | 293500 | 619 |
| 658 | 20240527 | 100400 | 117812428500 | 294000 | 295000 | 295500 | 293500 | 4104 |
| 659 | 20240527 | 100300 | 116603388500 | 295500 | 295500 | 296000 | 295000 | 2115 |
| 660 | 20240527 | 100200 | 115978510000 | 295500 | 295500 | 295500 | 294500 | 1933 |
| 661 | 20240527 | 100100 | 115408193500 | 295500 | 294500 | 295500 | 294000 | 2414 |
| 662 | 20240527 | 100000 | 114696342500 | 294500 | 294000 | 295000 | 293500 | 1027 |
| 663 | 20240527 | 095900 | 114393961000 | 294000 | 295000 | 295000 | 293500 | 2299 |
| 664 | 20240527 | 095800 | 113717528000 | 294500 | 294000 | 295500 | 293500 | 2730 |
| 665 | 20240527 | 095700 | 112912980500 | 294000 | 294000 | 294500 | 293500 | 931 |
| 666 | 20240527 | 095600 | 112639381000 | 294000 | 294500 | 294500 | 293500 | 1832 |
| 667 | 20240527 | 095500 | 112101032500 | 294500 | 295000 | 295000 | 294000 | 1413 |
| 668 | 20240527 | 095400 | 111684726500 | 295000 | 294500 | 296000 | 294500 | 5428 |
| 669 | 20240527 | 095300 | 110083565000 | 294500 | 294500 | 295000 | 294500 | 869 |
| 670 | 20240527 | 095200 | 109827307500 | 295000 | 291000 | 295000 | 291000 | 5160 |
| 671 | 20240527 | 095100 | 108313037500 | 291500 | 291000 | 291500 | 291000 | 1227 |
| 672 | 20240527 | 095000 | 107955907000 | 291500 | 291500 | 292000 | 291000 | 1122 |
| 673 | 20240527 | 094900 | 107629084000 | 291500 | 292000 | 292500 | 291500 | 2304 |
| 674 | 20240527 | 094800 | 106956916000 | 292000 | 293000 | 293500 | 291000 | 2955 |
| 675 | 20240527 | 094700 | 106093260500 | 293500 | 293000 | 293500 | 293000 | 932 |
| 676 | 20240527 | 094600 | 105819810000 | 293000 | 292500 | 293500 | 292500 | 2907 |
| 677 | 20240527 | 094500 | 104968459500 | 293000 | 290500 | 293000 | 290000 | 3719 |
| 678 | 20240527 | 094400 | 103885238000 | 290500 | 290500 | 292000 | 290000 | 5731 |
| 679 | 20240527 | 094300 | 102220647500 | 291000 | 293000 | 293000 | 290500 | 3891 |
| 680 | 20240527 | 094200 | 101085822500 | 292500 | 291500 | 293000 | 291500 | 3927 |
| 681 | 20240527 | 094100 | 99938876500 | 291500 | 293500 | 293500 | 291500 | 4839 |
| 682 | 20240527 | 094000 | 98523366500 | 293500 | 295500 | 295500 | 292500 | 7002 |
| 683 | 20240527 | 093900 | 96465762000 | 295000 | 296000 | 297500 | 295000 | 4949 |
| 684 | 20240527 | 093800 | 95000342500 | 295500 | 296500 | 297500 | 294500 | 8569 |
| 685 | 20240527 | 093700 | 92466477000 | 296000 | 297000 | 298500 | 296000 | 13467 |
| 686 | 20240527 | 093600 | 88461664000 | 296500 | 295000 | 297000 | 294000 | 14524 |
| 687 | 20240527 | 093500 | 84165339500 | 295000 | 294000 | 295500 | 293500 | 12703 |
| 688 | 20240527 | 093400 | 80423827000 | 294500 | 293500 | 294500 | 292500 | 9675 |
| 689 | 20240527 | 093300 | 77583274000 | 293500 | 292000 | 294500 | 292000 | 16292 |
| 690 | 20240527 | 093200 | 72812084500 | 292500 | 289000 | 292500 | 289000 | 21921 |
| 691 | 20240527 | 093100 | 66442490000 | 289000 | 289000 | 289500 | 286500 | 11681 |
| 692 | 20240527 | 093000 | 63076964000 | 289500 | 289000 | 289500 | 289000 | 1563 |
| 693 | 20240527 | 092900 | 62624916500 | 289500 | 289500 | 290000 | 288000 | 10303 |
| 694 | 20240527 | 092800 | 59645616000 | 289000 | 288000 | 289500 | 288000 | 3694 |
| 695 | 20240527 | 092700 | 58578754500 | 288500 | 288000 | 288500 | 287000 | 1758 |
| 696 | 20240527 | 092600 | 58072513500 | 288000 | 288000 | 288500 | 286500 | 7804 |
| 697 | 20240527 | 092500 | 55832002500 | 288000 | 289000 | 289500 | 287500 | 7244 |
| 698 | 20240527 | 092400 | 53740684000 | 289000 | 287500 | 289000 | 287000 | 7352 |
| 699 | 20240527 | 092300 | 51621678000 | 287000 | 285500 | 287000 | 285500 | 3824 |
| 700 | 20240527 | 092200 | 50526419000 | 286000 | 285500 | 286500 | 285000 | 4352 |
| 701 | 20240527 | 092100 | 49282948500 | 285500 | 286000 | 286500 | 285500 | 2129 |
| 702 | 20240527 | 092000 | 48674643000 | 286000 | 285500 | 286500 | 285500 | 3341 |
| 703 | 20240527 | 091900 | 47719590500 | 285500 | 286500 | 287000 | 285000 | 5638 |
| 704 | 20240527 | 091800 | 46108135500 | 287000 | 286500 | 288500 | 286500 | 13802 |
| 705 | 20240527 | 091700 | 42142041000 | 286500 | 285500 | 286500 | 285000 | 5278 |
| 706 | 20240527 | 091600 | 40633686500 | 285500 | 284500 | 285500 | 284000 | 6872 |
| 707 | 20240527 | 091500 | 38676854500 | 284500 | 284000 | 285000 | 282000 | 7319 |
| 708 | 20240527 | 091400 | 36597909500 | 284000 | 281500 | 284000 | 281500 | 3383 |
| 709 | 20240527 | 091300 | 35641597000 | 281500 | 281500 | 282000 | 281500 | 1242 |
| 710 | 20240527 | 091200 | 35291817500 | 281500 | 280000 | 282000 | 279500 | 4927 |
| 711 | 20240527 | 091100 | 33911814500 | 280500 | 282500 | 282500 | 280000 | 5200 |
| 712 | 20240527 | 091000 | 32450054000 | 282000 | 283500 | 284000 | 281500 | 6743 |
| 713 | 20240527 | 090900 | 30541635000 | 283500 | 282000 | 283500 | 281500 | 4726 |
| 714 | 20240527 | 090800 | 29206277000 | 282000 | 282000 | 283500 | 282000 | 9650 |
| 715 | 20240527 | 090700 | 26477751000 | 282500 | 279000 | 282500 | 279000 | 7098 |
| 716 | 20240527 | 090600 | 24485936000 | 279000 | 280000 | 280000 | 277000 | 5472 |
| 717 | 20240527 | 090500 | 22962641500 | 280000 | 278000 | 280000 | 276000 | 14351 |
| 718 | 20240527 | 090400 | 18984333000 | 277500 | 278500 | 279000 | 277500 | 7117 |
| 719 | 20240527 | 090300 | 17004433000 | 278000 | 281000 | 282000 | 277000 | 11807 |
| 720 | 20240527 | 090200 | 13712583500 | 280500 | 279500 | 282000 | 279000 | 5185 |
| 721 | 20240527 | 090100 | 12257857500 | 279000 | 286000 | 286000 | 278500 | 18818 |
| 722 | 20240527 | 090000 | 6946830000 | 286000 | 285000 | 287000 | 283000 | 24361 |