35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 3 | 20240527 | 185700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20240527 | 185600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20240527 | 185500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20240527 | 185400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20240527 | 185300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20240527 | 185200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20240527 | 185100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20240527 | 185000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20240527 | 184900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20240527 | 184800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20240527 | 184700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20240527 | 184600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20240527 | 184500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20240527 | 184400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20240527 | 184300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20240527 | 184200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20240527 | 184100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20240527 | 184000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20240527 | 183900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20240527 | 183800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20240527 | 183700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20240527 | 183600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20240527 | 183500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20240527 | 183400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20240527 | 183300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20240527 | 183200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20240527 | 183100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20240527 | 183000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20240527 | 182900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20240527 | 182800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 33 | 20240527 | 182700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20240527 | 182600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20240527 | 182500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20240527 | 182400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20240527 | 182300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20240527 | 182200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20240527 | 182100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20240527 | 182000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20240527 | 181900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20240527 | 181800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20240527 | 181700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20240527 | 181600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20240527 | 181500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20240527 | 181400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20240527 | 181300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20240527 | 181200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20240527 | 181100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20240527 | 181000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20240527 | 180900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20240527 | 180800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20240527 | 180700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20240527 | 180600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20240527 | 180500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20240527 | 180400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20240527 | 180300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20240527 | 180200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20240527 | 180100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20240527 | 180000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20240527 | 175900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20240527 | 175800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 63 | 20240527 | 175700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20240527 | 175600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20240527 | 175500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20240527 | 175400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20240527 | 175300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20240527 | 175200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20240527 | 175100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20240527 | 175000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20240527 | 174900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20240527 | 174800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20240527 | 174700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20240527 | 174600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20240527 | 174500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20240527 | 174400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20240527 | 174300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20240527 | 174200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20240527 | 174100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20240527 | 174000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20240527 | 173900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20240527 | 173800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20240527 | 173700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20240527 | 173600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20240527 | 173500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20240527 | 173400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20240527 | 173300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20240527 | 173200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20240527 | 173100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20240527 | 173000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20240527 | 172900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20240527 | 172800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 93 | 20240527 | 172700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20240527 | 172600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20240527 | 172500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20240527 | 172400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20240527 | 172300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20240527 | 172200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20240527 | 172100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20240527 | 172000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20240527 | 171900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20240527 | 171800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20240527 | 171700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20240527 | 171600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20240527 | 171500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20240527 | 171400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20240527 | 171300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20240527 | 171200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20240527 | 171100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20240527 | 171000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20240527 | 170900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20240527 | 170800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20240527 | 170700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20240527 | 170600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20240527 | 170500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20240527 | 170400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20240527 | 170300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20240527 | 170200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20240527 | 170100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20240527 | 170000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20240527 | 165900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20240527 | 165800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 123 | 20240527 | 165700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20240527 | 165600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20240527 | 165500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20240527 | 165400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20240527 | 165300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20240527 | 165200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20240527 | 165100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20240527 | 165000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20240527 | 164900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20240527 | 164800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20240527 | 164700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20240527 | 164600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20240527 | 164500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20240527 | 164400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20240527 | 164300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20240527 | 164200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20240527 | 164100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20240527 | 164000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20240527 | 163900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20240527 | 163800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20240527 | 163700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20240527 | 163600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20240527 | 163500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20240527 | 163400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20240527 | 163300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20240527 | 163200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20240527 | 163100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20240527 | 163000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20240527 | 162900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20240527 | 162800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 153 | 20240527 | 162700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20240527 | 162600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20240527 | 162500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20240527 | 162400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20240527 | 162300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20240527 | 162200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20240527 | 162100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20240527 | 162000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20240527 | 161900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20240527 | 161800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20240527 | 161700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20240527 | 161600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20240527 | 161500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20240527 | 161400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20240527 | 161300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20240527 | 161200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20240527 | 161100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20240527 | 161000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20240527 | 160900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20240527 | 160800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20240527 | 160700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20240527 | 160600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20240527 | 160500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20240527 | 160400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20240527 | 160300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20240527 | 160200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20240527 | 160100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20240527 | 160000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20240527 | 155900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20240527 | 155800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 183 | 20240527 | 155700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20240527 | 155600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20240527 | 155500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20240527 | 155400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20240527 | 155300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20240527 | 155200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20240527 | 155100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20240527 | 155000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20240527 | 154900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20240527 | 154800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20240527 | 154700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20240527 | 154600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20240527 | 154500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20240527 | 154400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20240527 | 154300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20240527 | 154200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20240527 | 154100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20240527 | 154000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20240527 | 153900 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20240527 | 153800 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20240527 | 153700 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20240527 | 153600 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20240527 | 153500 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20240527 | 153400 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20240527 | 153300 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20240527 | 153200 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20240527 | 153100 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20240527 | 153000 | 68684380000 | 211000 | 211000 | 211000 | 211000 | 6642 |
| 211 | 20240527 | 152900 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 212 | 20240527 | 152800 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 213 | 20240527 | 152700 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 214 | 20240527 | 152600 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 215 | 20240527 | 152500 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 216 | 20240527 | 152400 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 217 | 20240527 | 152300 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 218 | 20240527 | 152200 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 219 | 20240527 | 152100 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 220 | 20240527 | 152000 | 67282918000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 221 | 20240527 | 151900 | 67282918000 | 210500 | 211000 | 211000 | 210500 | 1554 |
| 222 | 20240527 | 151800 | 66955506500 | 210500 | 211000 | 211000 | 210500 | 409 |
| 223 | 20240527 | 151700 | 66869285500 | 211000 | 211000 | 211000 | 210500 | 807 |
| 224 | 20240527 | 151600 | 66699078500 | 210500 | 211000 | 211000 | 210500 | 556 |
| 225 | 20240527 | 151500 | 66581798000 | 211000 | 211000 | 211000 | 210500 | 764 |
| 226 | 20240527 | 151400 | 66420827000 | 211000 | 210500 | 211000 | 210500 | 495 |
| 227 | 20240527 | 151300 | 66316432500 | 211000 | 211000 | 211000 | 210500 | 589 |
| 228 | 20240527 | 151200 | 66192199500 | 211000 | 210500 | 211000 | 210500 | 800 |
| 229 | 20240527 | 151100 | 66023447000 | 211000 | 211000 | 211000 | 210500 | 696 |
| 230 | 20240527 | 151000 | 65876773500 | 211000 | 211000 | 211000 | 210500 | 882 |
| 231 | 20240527 | 150900 | 65690929500 | 211000 | 211000 | 211000 | 210500 | 450 |
| 232 | 20240527 | 150800 | 65596026500 | 210500 | 211000 | 211000 | 210500 | 454 |
| 233 | 20240527 | 150700 | 65500299000 | 211000 | 210500 | 211000 | 210500 | 507 |
| 234 | 20240527 | 150600 | 65393416000 | 210500 | 210500 | 211000 | 210000 | 578 |
| 235 | 20240527 | 150500 | 65271641500 | 210000 | 210500 | 210500 | 210000 | 1186 |
| 236 | 20240527 | 150400 | 65022095000 | 210500 | 210500 | 210500 | 210000 | 497 |
| 237 | 20240527 | 150300 | 64917498500 | 210500 | 210000 | 210500 | 210000 | 509 |
| 238 | 20240527 | 150200 | 64810440500 | 210500 | 211000 | 211000 | 210000 | 1688 |
| 239 | 20240527 | 150100 | 64455060500 | 210500 | 211000 | 211000 | 210500 | 898 |
| 240 | 20240527 | 150000 | 64265841000 | 211000 | 210500 | 211000 | 210500 | 506 |
| 241 | 20240527 | 145900 | 64159169000 | 210500 | 211000 | 211000 | 210500 | 419 |
| 242 | 20240527 | 145800 | 64070811500 | 210500 | 211000 | 211000 | 210500 | 628 |
| 243 | 20240527 | 145700 | 63938484500 | 210500 | 211000 | 211000 | 210500 | 455 |
| 244 | 20240527 | 145600 | 63842517500 | 211000 | 210500 | 211000 | 210500 | 685 |
| 245 | 20240527 | 145500 | 63698059000 | 211000 | 211000 | 211000 | 210500 | 791 |
| 246 | 20240527 | 145400 | 63531367000 | 210500 | 210500 | 211000 | 210500 | 588 |
| 247 | 20240527 | 145300 | 63407473000 | 210500 | 211000 | 211000 | 210500 | 406 |
| 248 | 20240527 | 145200 | 63321872500 | 210500 | 210500 | 211000 | 210000 | 762 |
| 249 | 20240527 | 145100 | 63161465000 | 210500 | 211000 | 211000 | 210500 | 1926 |
| 250 | 20240527 | 145000 | 62755961500 | 211000 | 211000 | 211000 | 210500 | 1884 |
| 251 | 20240527 | 144900 | 62359164000 | 210500 | 211000 | 211000 | 210500 | 1072 |
| 252 | 20240527 | 144800 | 62133363500 | 210500 | 211000 | 211000 | 210500 | 377 |
| 253 | 20240527 | 144700 | 62053840500 | 211000 | 211000 | 211000 | 210500 | 586 |
| 254 | 20240527 | 144600 | 61930247000 | 211000 | 211000 | 211000 | 210500 | 449 |
| 255 | 20240527 | 144500 | 61835548500 | 211000 | 211000 | 211000 | 210500 | 367 |
| 256 | 20240527 | 144400 | 61758164500 | 211000 | 211000 | 211000 | 210500 | 704 |
| 257 | 20240527 | 144300 | 61609779500 | 211000 | 211000 | 211000 | 210500 | 716 |
| 258 | 20240527 | 144200 | 61458901000 | 211000 | 211000 | 211000 | 210500 | 354 |
| 259 | 20240527 | 144100 | 61384251500 | 211000 | 211000 | 211000 | 210500 | 326 |
| 260 | 20240527 | 144000 | 61315500000 | 211000 | 211500 | 211500 | 210500 | 1613 |
| 261 | 20240527 | 143900 | 60975178000 | 211000 | 211000 | 211500 | 211000 | 1329 |
| 262 | 20240527 | 143800 | 60694322000 | 211500 | 211500 | 211500 | 211000 | 565 |
| 263 | 20240527 | 143700 | 60574934000 | 211500 | 211500 | 211500 | 211000 | 461 |
| 264 | 20240527 | 143600 | 60477468000 | 211000 | 211000 | 211500 | 211000 | 493 |
| 265 | 20240527 | 143500 | 60373299500 | 211000 | 211500 | 211500 | 210500 | 1773 |
| 266 | 20240527 | 143400 | 59999142500 | 211000 | 211000 | 211500 | 211000 | 564 |
| 267 | 20240527 | 143300 | 59879972500 | 211000 | 211500 | 211500 | 211000 | 583 |
| 268 | 20240527 | 143200 | 59756771500 | 211500 | 211000 | 211500 | 211000 | 795 |
| 269 | 20240527 | 143100 | 59588797500 | 211500 | 211500 | 211500 | 211000 | 876 |
| 270 | 20240527 | 143000 | 59403869000 | 211500 | 211000 | 211500 | 211000 | 743 |
| 271 | 20240527 | 142900 | 59246850000 | 211500 | 211500 | 211500 | 211000 | 341 |
| 272 | 20240527 | 142800 | 59174798500 | 211500 | 211500 | 211500 | 211000 | 470 |
| 273 | 20240527 | 142700 | 59075423000 | 211500 | 211500 | 211500 | 211000 | 440 |
| 274 | 20240527 | 142600 | 58982393000 | 211500 | 211500 | 211500 | 211000 | 446 |
| 275 | 20240527 | 142500 | 58888108000 | 211500 | 211500 | 211500 | 211000 | 662 |
| 276 | 20240527 | 142400 | 58748288500 | 211000 | 211000 | 211500 | 211000 | 650 |
| 277 | 20240527 | 142300 | 58610917500 | 211500 | 211000 | 211500 | 211000 | 490 |
| 278 | 20240527 | 142200 | 58507376500 | 211000 | 211000 | 211500 | 211000 | 547 |
| 279 | 20240527 | 142100 | 58391872500 | 211000 | 211500 | 211500 | 211000 | 439 |
| 280 | 20240527 | 142000 | 58299054500 | 211500 | 211000 | 211500 | 210500 | 378 |
| 281 | 20240527 | 141900 | 58219208000 | 210500 | 211000 | 211000 | 210500 | 1325 |
| 282 | 20240527 | 141800 | 57939666500 | 211000 | 211000 | 211000 | 210500 | 616 |
| 283 | 20240527 | 141700 | 57809727000 | 211000 | 211000 | 211000 | 210500 | 478 |
| 284 | 20240527 | 141600 | 57708927500 | 211000 | 210500 | 211000 | 210500 | 382 |
| 285 | 20240527 | 141500 | 57628422000 | 210500 | 211000 | 211000 | 210500 | 1158 |
| 286 | 20240527 | 141400 | 57384332000 | 210500 | 211000 | 211000 | 210500 | 2279 |
| 287 | 20240527 | 141300 | 56903630000 | 211500 | 211500 | 211500 | 211000 | 360 |
| 288 | 20240527 | 141200 | 56827579000 | 211500 | 211000 | 211500 | 211000 | 383 |
| 289 | 20240527 | 141100 | 56746644000 | 211000 | 211500 | 211500 | 211000 | 327 |
| 290 | 20240527 | 141000 | 56677525000 | 211500 | 212000 | 212000 | 211000 | 1603 |
| 291 | 20240527 | 140900 | 56338602500 | 211500 | 211500 | 212000 | 211000 | 2280 |
| 292 | 20240527 | 140800 | 55856269000 | 211500 | 211500 | 211500 | 211000 | 431 |
| 293 | 20240527 | 140700 | 55765169000 | 211000 | 211500 | 211500 | 211000 | 648 |
| 294 | 20240527 | 140600 | 55628300500 | 211500 | 212000 | 212000 | 211000 | 2195 |
| 295 | 20240527 | 140500 | 55163963000 | 212000 | 212000 | 212000 | 211500 | 740 |
| 296 | 20240527 | 140400 | 55007176500 | 212000 | 212000 | 212000 | 211500 | 511 |
| 297 | 20240527 | 140300 | 54898891000 | 212000 | 211500 | 212000 | 211000 | 3251 |
| 298 | 20240527 | 140200 | 54211199000 | 211500 | 211000 | 211500 | 210500 | 6665 |
| 299 | 20240527 | 140100 | 52804767000 | 211000 | 211000 | 211000 | 210500 | 603 |
| 300 | 20240527 | 140000 | 52677604500 | 211000 | 210500 | 211000 | 210000 | 651 |
| 301 | 20240527 | 135900 | 52540547000 | 210500 | 210500 | 211000 | 210500 | 1021 |
| 302 | 20240527 | 135800 | 52325501000 | 210500 | 210500 | 211000 | 210000 | 1237 |
| 303 | 20240527 | 135700 | 52065118500 | 210500 | 210500 | 210500 | 210000 | 1872 |
| 304 | 20240527 | 135600 | 51671130500 | 210500 | 210500 | 210500 | 210000 | 342 |
| 305 | 20240527 | 135500 | 51599185500 | 210500 | 210500 | 210500 | 210000 | 616 |
| 306 | 20240527 | 135400 | 51469605500 | 210500 | 210500 | 210500 | 210000 | 478 |
| 307 | 20240527 | 135300 | 51369017000 | 210000 | 210000 | 210500 | 210000 | 625 |
| 308 | 20240527 | 135200 | 51237598000 | 210000 | 210500 | 210500 | 210000 | 396 |
| 309 | 20240527 | 135100 | 51154291000 | 210000 | 210500 | 210500 | 210000 | 480 |
| 310 | 20240527 | 135000 | 51053316000 | 210500 | 210000 | 210500 | 210000 | 461 |
| 311 | 20240527 | 134900 | 50956348500 | 210500 | 210500 | 210500 | 210000 | 222 |
| 312 | 20240527 | 134800 | 50909654000 | 210500 | 210500 | 210500 | 210000 | 1616 |
| 313 | 20240527 | 134700 | 50570167000 | 210000 | 209500 | 210500 | 209500 | 928 |
| 314 | 20240527 | 134600 | 50375236500 | 209500 | 210000 | 210000 | 209500 | 3670 |
| 315 | 20240527 | 134500 | 49604549000 | 210000 | 210000 | 210000 | 209500 | 330 |
| 316 | 20240527 | 134400 | 49535297500 | 209500 | 210000 | 210000 | 209500 | 452 |
| 317 | 20240527 | 134300 | 49440413000 | 209500 | 210000 | 210000 | 209500 | 425 |
| 318 | 20240527 | 134200 | 49351230500 | 209500 | 209500 | 210000 | 209500 | 326 |
| 319 | 20240527 | 134100 | 49282900500 | 210000 | 210000 | 210000 | 209500 | 462 |
| 320 | 20240527 | 134000 | 49185940500 | 209500 | 209000 | 210000 | 209000 | 3844 |
| 321 | 20240527 | 133900 | 48380562000 | 209000 | 209000 | 209500 | 209000 | 538 |
| 322 | 20240527 | 133800 | 48267893000 | 209000 | 209000 | 209500 | 209000 | 166 |
| 323 | 20240527 | 133700 | 48233161000 | 209000 | 209500 | 209500 | 209000 | 234 |
| 324 | 20240527 | 133600 | 48184182500 | 209000 | 209000 | 209500 | 209000 | 449 |
| 325 | 20240527 | 133500 | 48090332000 | 209000 | 209000 | 209500 | 209000 | 186 |
| 326 | 20240527 | 133400 | 48051434500 | 209000 | 209500 | 209500 | 209000 | 130 |
| 327 | 20240527 | 133300 | 48024211500 | 209000 | 209500 | 209500 | 209000 | 498 |
| 328 | 20240527 | 133200 | 47920042500 | 209500 | 209000 | 209500 | 209000 | 212 |
| 329 | 20240527 | 133100 | 47875664000 | 209500 | 209500 | 209500 | 209000 | 281 |
| 330 | 20240527 | 133000 | 47816849500 | 209500 | 209000 | 209500 | 209000 | 377 |
| 331 | 20240527 | 132900 | 47737941000 | 209000 | 209000 | 209500 | 208500 | 3789 |
| 332 | 20240527 | 132800 | 46945793000 | 209000 | 208500 | 209000 | 208500 | 316 |
| 333 | 20240527 | 132700 | 46879799500 | 209000 | 209000 | 209000 | 208500 | 215 |
| 334 | 20240527 | 132600 | 46834894500 | 209000 | 208500 | 209000 | 208500 | 173 |
| 335 | 20240527 | 132500 | 46798800500 | 208500 | 208500 | 209000 | 208500 | 345 |
| 336 | 20240527 | 132400 | 46726746500 | 208500 | 208500 | 209000 | 208500 | 220 |
| 337 | 20240527 | 132300 | 46680831500 | 209000 | 209000 | 209000 | 208500 | 167 |
| 338 | 20240527 | 132200 | 46645956500 | 208500 | 208500 | 209000 | 208500 | 218 |
| 339 | 20240527 | 132100 | 46600481000 | 208500 | 208500 | 209000 | 208500 | 252 |
| 340 | 20240527 | 132000 | 46547878500 | 208500 | 208500 | 209000 | 208500 | 62 |
| 341 | 20240527 | 131900 | 46534948000 | 208500 | 209000 | 209000 | 208500 | 74 |
| 342 | 20240527 | 131800 | 46519508000 | 208500 | 208500 | 209000 | 208500 | 221 |
| 343 | 20240527 | 131700 | 46473365000 | 209000 | 209000 | 209000 | 208500 | 216 |
| 344 | 20240527 | 131600 | 46428297000 | 208500 | 209000 | 209000 | 208500 | 220 |
| 345 | 20240527 | 131500 | 46382394500 | 208500 | 208500 | 209000 | 208500 | 166 |
| 346 | 20240527 | 131400 | 46347748500 | 209000 | 209000 | 209000 | 208500 | 242 |
| 347 | 20240527 | 131300 | 46297266000 | 208500 | 208500 | 209000 | 208500 | 509 |
| 348 | 20240527 | 131200 | 46191064500 | 209000 | 209000 | 209000 | 208500 | 230 |
| 349 | 20240527 | 131100 | 46143016500 | 209000 | 208500 | 209000 | 208500 | 138 |
| 350 | 20240527 | 131000 | 46114199500 | 208500 | 208500 | 209000 | 208500 | 200 |
| 351 | 20240527 | 130900 | 46072473500 | 209000 | 209000 | 209000 | 208500 | 416 |
| 352 | 20240527 | 130800 | 45985683000 | 208500 | 209000 | 209000 | 208500 | 208 |
| 353 | 20240527 | 130700 | 45942274000 | 208500 | 208000 | 209000 | 208000 | 2123 |
| 354 | 20240527 | 130600 | 45499586000 | 208500 | 208500 | 208500 | 208000 | 50 |
| 355 | 20240527 | 130500 | 45489174000 | 208000 | 208000 | 208500 | 208000 | 422 |
| 356 | 20240527 | 130400 | 45401243000 | 208000 | 208000 | 208500 | 208000 | 108 |
| 357 | 20240527 | 130300 | 45378744000 | 208000 | 208500 | 208500 | 208000 | 158 |
| 358 | 20240527 | 130200 | 45345873500 | 208000 | 208000 | 208500 | 208000 | 192 |
| 359 | 20240527 | 130100 | 45305912500 | 208500 | 208500 | 208500 | 208000 | 164 |
| 360 | 20240527 | 130000 | 45271770500 | 208000 | 208000 | 208500 | 208000 | 87 |
| 361 | 20240527 | 125900 | 45253668000 | 208000 | 208000 | 208500 | 208000 | 83 |
| 362 | 20240527 | 125800 | 45236403500 | 208000 | 208000 | 208500 | 208000 | 146 |
| 363 | 20240527 | 125700 | 45206003500 | 208500 | 208000 | 208500 | 208000 | 136 |
| 364 | 20240527 | 125600 | 45177707500 | 208000 | 208500 | 208500 | 208000 | 523 |
| 365 | 20240527 | 125500 | 45068907000 | 208000 | 208000 | 208500 | 208000 | 177 |
| 366 | 20240527 | 125400 | 45032071500 | 208000 | 208000 | 208500 | 208000 | 341 |
| 367 | 20240527 | 125300 | 44961140500 | 208500 | 208000 | 208500 | 208000 | 132 |
| 368 | 20240527 | 125200 | 44933667000 | 208500 | 208500 | 208500 | 208000 | 124 |
| 369 | 20240527 | 125100 | 44907842500 | 208500 | 208500 | 208500 | 208000 | 213 |
| 370 | 20240527 | 125000 | 44863490500 | 208500 | 208000 | 208500 | 207500 | 1735 |
| 371 | 20240527 | 124900 | 44502574500 | 207500 | 208000 | 208000 | 207500 | 192 |
| 372 | 20240527 | 124800 | 44462683500 | 208000 | 207500 | 208000 | 207000 | 1585 |
| 373 | 20240527 | 124700 | 44133715000 | 207500 | 207500 | 207500 | 207000 | 171 |
| 374 | 20240527 | 124600 | 44098276500 | 207000 | 207500 | 207500 | 207000 | 74 |
| 375 | 20240527 | 124500 | 44082929000 | 207500 | 207500 | 207500 | 207000 | 172 |
| 376 | 20240527 | 124400 | 44047285000 | 207500 | 207000 | 207500 | 207000 | 139 |
| 377 | 20240527 | 124300 | 44018511500 | 207000 | 207000 | 207500 | 207000 | 46 |
| 378 | 20240527 | 124200 | 44008981000 | 207000 | 207500 | 207500 | 207000 | 764 |
| 379 | 20240527 | 124100 | 43850474000 | 207500 | 207500 | 207500 | 207500 | 105 |
| 380 | 20240527 | 124000 | 43828686500 | 207500 | 208000 | 208000 | 207500 | 116 |
| 381 | 20240527 | 123900 | 43804583500 | 207500 | 207500 | 208000 | 207500 | 173 |
| 382 | 20240527 | 123800 | 43768668500 | 207500 | 207500 | 208000 | 207500 | 175 |
| 383 | 20240527 | 123700 | 43732347000 | 208000 | 208000 | 208000 | 207500 | 751 |
| 384 | 20240527 | 123600 | 43576462500 | 208000 | 207500 | 208000 | 207500 | 80 |
| 385 | 20240527 | 123500 | 43559857500 | 207500 | 207000 | 207500 | 207000 | 144 |
| 386 | 20240527 | 123400 | 43530004000 | 207500 | 207000 | 208000 | 207000 | 802 |
| 387 | 20240527 | 123300 | 43363614500 | 207500 | 207500 | 207500 | 207000 | 68 |
| 388 | 20240527 | 123200 | 43349518000 | 207500 | 207500 | 207500 | 207000 | 674 |
| 389 | 20240527 | 123100 | 43209738000 | 207000 | 207500 | 207500 | 207000 | 223 |
| 390 | 20240527 | 123000 | 43163507500 | 207500 | 207500 | 207500 | 207000 | 73 |
| 391 | 20240527 | 122900 | 43148383500 | 207000 | 207500 | 207500 | 207000 | 179 |
| 392 | 20240527 | 122800 | 43111309000 | 207000 | 207500 | 207500 | 207000 | 68 |
| 393 | 20240527 | 122700 | 43097223000 | 207000 | 207500 | 207500 | 207000 | 100 |
| 394 | 20240527 | 122600 | 43076512500 | 207000 | 207500 | 207500 | 207000 | 83 |
| 395 | 20240527 | 122500 | 43059314000 | 207500 | 207500 | 207500 | 207000 | 147 |
| 396 | 20240527 | 122400 | 43028855000 | 207000 | 207500 | 207500 | 207000 | 94 |
| 397 | 20240527 | 122300 | 43009386500 | 207000 | 207000 | 207500 | 206500 | 784 |
| 398 | 20240527 | 122200 | 42847114500 | 206500 | 206500 | 207000 | 206500 | 110 |
| 399 | 20240527 | 122100 | 42824375000 | 206500 | 206500 | 207000 | 206500 | 480 |
| 400 | 20240527 | 122000 | 42725248500 | 206500 | 207000 | 207000 | 206500 | 1083 |
| 401 | 20240527 | 121900 | 42501139000 | 207000 | 207000 | 207500 | 207000 | 137 |
| 402 | 20240527 | 121800 | 42472754500 | 207000 | 207500 | 207500 | 207000 | 202 |
| 403 | 20240527 | 121700 | 42430924500 | 207500 | 207500 | 207500 | 207000 | 259 |
| 404 | 20240527 | 121600 | 42377268000 | 207500 | 207000 | 207500 | 207000 | 77 |
| 405 | 20240527 | 121500 | 42361307000 | 207000 | 207000 | 207500 | 207000 | 120 |
| 406 | 20240527 | 121400 | 42336459500 | 207000 | 207500 | 207500 | 207000 | 211 |
| 407 | 20240527 | 121300 | 42292781000 | 207000 | 207500 | 207500 | 207000 | 525 |
| 408 | 20240527 | 121200 | 42184096500 | 207000 | 207000 | 207500 | 207000 | 516 |
| 409 | 20240527 | 121100 | 42077268000 | 207000 | 207000 | 207500 | 207000 | 134 |
| 410 | 20240527 | 121000 | 42049508000 | 207500 | 207500 | 207500 | 207000 | 52 |
| 411 | 20240527 | 120900 | 42038742500 | 207000 | 207000 | 207500 | 207000 | 266 |
| 412 | 20240527 | 120800 | 41983625500 | 207000 | 207000 | 207500 | 207000 | 61 |
| 413 | 20240527 | 120700 | 41970997000 | 207000 | 207000 | 207500 | 207000 | 87 |
| 414 | 20240527 | 120600 | 41952984500 | 207500 | 207000 | 207500 | 206500 | 650 |
| 415 | 20240527 | 120500 | 41818403500 | 207000 | 207000 | 207000 | 206500 | 56 |
| 416 | 20240527 | 120400 | 41806833500 | 207000 | 207000 | 207000 | 206500 | 102 |
| 417 | 20240527 | 120300 | 41785766000 | 207000 | 206500 | 207000 | 206500 | 42 |
| 418 | 20240527 | 120200 | 41777082000 | 206500 | 206500 | 207000 | 206500 | 172 |
| 419 | 20240527 | 120100 | 41741510500 | 206500 | 206500 | 207000 | 206500 | 150 |
| 420 | 20240527 | 120000 | 41710491500 | 207000 | 207000 | 207000 | 206500 | 517 |
| 421 | 20240527 | 115900 | 41603527500 | 206500 | 206500 | 207000 | 206500 | 1235 |
| 422 | 20240527 | 115800 | 41348279500 | 207000 | 207500 | 207500 | 206500 | 2987 |
| 423 | 20240527 | 115700 | 40730036000 | 207000 | 207000 | 207500 | 207000 | 731 |
| 424 | 20240527 | 115600 | 40578709000 | 207000 | 207500 | 207500 | 207000 | 319 |
| 425 | 20240527 | 115500 | 40512585500 | 207500 | 207500 | 207500 | 207000 | 310 |
| 426 | 20240527 | 115400 | 40448322500 | 207500 | 207500 | 207500 | 207000 | 358 |
| 427 | 20240527 | 115300 | 40374054500 | 207500 | 207000 | 208000 | 207000 | 402 |
| 428 | 20240527 | 115200 | 40290621000 | 207500 | 207000 | 207500 | 207000 | 170 |
| 429 | 20240527 | 115100 | 40255391500 | 207500 | 207000 | 207500 | 207000 | 176 |
| 430 | 20240527 | 115000 | 40218881500 | 207000 | 207000 | 208000 | 207000 | 384 |
| 431 | 20240527 | 114900 | 40139321000 | 207500 | 207000 | 207500 | 207000 | 302 |
| 432 | 20240527 | 114800 | 40076709500 | 207500 | 207500 | 207500 | 207000 | 467 |
| 433 | 20240527 | 114700 | 39979828500 | 207500 | 207500 | 207500 | 207000 | 575 |
| 434 | 20240527 | 114600 | 39860607000 | 207500 | 208000 | 208000 | 207500 | 157 |
| 435 | 20240527 | 114500 | 39828006000 | 208000 | 208000 | 208000 | 207500 | 361 |
| 436 | 20240527 | 114400 | 39752988500 | 207500 | 207500 | 208000 | 207500 | 372 |
| 437 | 20240527 | 114300 | 39675787000 | 207500 | 207500 | 208000 | 207500 | 152 |
| 438 | 20240527 | 114200 | 39644217000 | 208000 | 208000 | 208000 | 207500 | 183 |
| 439 | 20240527 | 114100 | 39606224000 | 208000 | 207500 | 208000 | 207500 | 271 |
| 440 | 20240527 | 114000 | 39549979500 | 208000 | 207500 | 208000 | 207000 | 419 |
| 441 | 20240527 | 113900 | 39463048500 | 207500 | 207000 | 207500 | 207000 | 144 |
| 442 | 20240527 | 113800 | 39433191500 | 207500 | 207000 | 207500 | 207000 | 240 |
| 443 | 20240527 | 113700 | 39383430500 | 207000 | 207500 | 207500 | 207000 | 272 |
| 444 | 20240527 | 113600 | 39327056000 | 207000 | 207000 | 207500 | 207000 | 118 |
| 445 | 20240527 | 113500 | 39302578500 | 207500 | 207500 | 207500 | 207000 | 187 |
| 446 | 20240527 | 113400 | 39263857000 | 207000 | 207500 | 208000 | 207000 | 348 |
| 447 | 20240527 | 113300 | 39191665000 | 207500 | 207000 | 208000 | 207000 | 201 |
| 448 | 20240527 | 113200 | 39149992000 | 207000 | 207500 | 208000 | 207000 | 133 |
| 449 | 20240527 | 113100 | 39122409500 | 207500 | 207500 | 208000 | 207500 | 388 |
| 450 | 20240527 | 113000 | 39041892000 | 207500 | 207000 | 207500 | 207000 | 277 |
| 451 | 20240527 | 112900 | 38984455500 | 207500 | 207500 | 208000 | 207000 | 264 |
| 452 | 20240527 | 112800 | 38929675500 | 207500 | 207500 | 207500 | 207000 | 142 |
| 453 | 20240527 | 112700 | 38900213500 | 207500 | 207500 | 207500 | 207000 | 387 |
| 454 | 20240527 | 112600 | 38820017500 | 208000 | 207500 | 208000 | 207000 | 353 |
| 455 | 20240527 | 112500 | 38746778000 | 207500 | 207500 | 208000 | 207500 | 459 |
| 456 | 20240527 | 112400 | 38651528000 | 207500 | 207500 | 208000 | 207500 | 199 |
| 457 | 20240527 | 112300 | 38610220000 | 207000 | 207500 | 208000 | 207000 | 242 |
| 458 | 20240527 | 112200 | 38560001500 | 207500 | 207000 | 208000 | 207000 | 363 |
| 459 | 20240527 | 112100 | 38484728000 | 207500 | 207500 | 207500 | 207000 | 223 |
| 460 | 20240527 | 112000 | 38438480500 | 207500 | 208000 | 208000 | 207000 | 1126 |
| 461 | 20240527 | 111900 | 38204841500 | 208000 | 207000 | 208000 | 207000 | 373 |
| 462 | 20240527 | 111800 | 38127479000 | 207500 | 207000 | 207500 | 207000 | 129 |
| 463 | 20240527 | 111700 | 38100739000 | 207000 | 208000 | 208000 | 207000 | 1125 |
| 464 | 20240527 | 111600 | 37867429500 | 208000 | 207500 | 208000 | 207500 | 112 |
| 465 | 20240527 | 111500 | 37844158000 | 207500 | 207500 | 208000 | 207500 | 1088 |
| 466 | 20240527 | 111400 | 37618265000 | 208000 | 208000 | 208000 | 207500 | 522 |
| 467 | 20240527 | 111300 | 37509843000 | 208000 | 207500 | 208000 | 207500 | 162 |
| 468 | 20240527 | 111200 | 37476186500 | 208000 | 207500 | 208000 | 207500 | 292 |
| 469 | 20240527 | 111100 | 37415581000 | 208000 | 207500 | 208000 | 207500 | 472 |
| 470 | 20240527 | 111000 | 37317568500 | 207500 | 208000 | 208000 | 207500 | 372 |
| 471 | 20240527 | 110900 | 37240338000 | 208000 | 207500 | 208000 | 207500 | 312 |
| 472 | 20240527 | 110800 | 37175581500 | 207500 | 208000 | 208000 | 207500 | 134 |
| 473 | 20240527 | 110700 | 37147754000 | 208000 | 208000 | 208500 | 207500 | 1401 |
| 474 | 20240527 | 110600 | 36856443000 | 208000 | 208000 | 208500 | 208000 | 420 |
| 475 | 20240527 | 110500 | 36769054500 | 208000 | 208500 | 208500 | 208000 | 156 |
| 476 | 20240527 | 110400 | 36736593500 | 208500 | 208000 | 208500 | 208000 | 117 |
| 477 | 20240527 | 110300 | 36712229000 | 208000 | 208000 | 208500 | 208000 | 134 |
| 478 | 20240527 | 110200 | 36684325000 | 208500 | 208000 | 208500 | 208000 | 138 |
| 479 | 20240527 | 110100 | 36655609000 | 208000 | 207500 | 208500 | 207500 | 660 |
| 480 | 20240527 | 110000 | 36518337000 | 207500 | 207500 | 208000 | 207500 | 168 |
| 481 | 20240527 | 105900 | 36483437500 | 208000 | 208000 | 208000 | 207500 | 256 |
| 482 | 20240527 | 105800 | 36430217000 | 208000 | 208500 | 208500 | 207500 | 1858 |
| 483 | 20240527 | 105700 | 36043784000 | 208500 | 208500 | 208500 | 208000 | 151 |
| 484 | 20240527 | 105600 | 36012318000 | 208000 | 208500 | 209000 | 208000 | 287 |
| 485 | 20240527 | 105500 | 35952524000 | 208500 | 208500 | 209000 | 208000 | 1495 |
| 486 | 20240527 | 105400 | 35640812000 | 209000 | 208500 | 209000 | 208500 | 114 |
| 487 | 20240527 | 105300 | 35617030000 | 208500 | 209000 | 209000 | 208500 | 421 |
| 488 | 20240527 | 105200 | 35529084500 | 209000 | 208500 | 209000 | 208500 | 851 |
| 489 | 20240527 | 105100 | 35351480500 | 208500 | 208500 | 208500 | 208000 | 685 |
| 490 | 20240527 | 105000 | 35208788000 | 208500 | 208000 | 208500 | 208000 | 383 |
| 491 | 20240527 | 104900 | 35129006500 | 208500 | 208000 | 208500 | 208000 | 120 |
| 492 | 20240527 | 104800 | 35104030000 | 208500 | 208000 | 208500 | 208000 | 54 |
| 493 | 20240527 | 104700 | 35092781500 | 208500 | 208500 | 208500 | 208000 | 273 |
| 494 | 20240527 | 104600 | 35035889500 | 208500 | 208000 | 208500 | 208000 | 312 |
| 495 | 20240527 | 104500 | 34970966000 | 208000 | 208000 | 208500 | 208000 | 421 |
| 496 | 20240527 | 104400 | 34883341000 | 208000 | 208000 | 208500 | 208000 | 173 |
| 497 | 20240527 | 104300 | 34847302000 | 208500 | 208000 | 208500 | 207500 | 585 |
| 498 | 20240527 | 104200 | 34725544000 | 208000 | 208000 | 208000 | 207500 | 142 |
| 499 | 20240527 | 104100 | 34696030000 | 208000 | 207500 | 208000 | 207500 | 132 |
| 500 | 20240527 | 104000 | 34668615500 | 208000 | 207000 | 208000 | 207000 | 531 |
| 501 | 20240527 | 103900 | 34558315500 | 207000 | 207500 | 208000 | 207000 | 807 |
| 502 | 20240527 | 103800 | 34390874000 | 207500 | 207000 | 208000 | 207000 | 831 |
| 503 | 20240527 | 103700 | 34218445000 | 207000 | 207000 | 207500 | 207000 | 216 |
| 504 | 20240527 | 103600 | 34173703000 | 207500 | 207000 | 207500 | 207000 | 288 |
| 505 | 20240527 | 103500 | 34114083000 | 207000 | 207500 | 207500 | 207000 | 534 |
| 506 | 20240527 | 103400 | 34003518000 | 207000 | 208000 | 208000 | 207000 | 1372 |
| 507 | 20240527 | 103300 | 33718781500 | 208000 | 207500 | 208000 | 207500 | 130 |
| 508 | 20240527 | 103200 | 33691797500 | 207500 | 208000 | 208000 | 207500 | 194 |
| 509 | 20240527 | 103100 | 33651521500 | 208000 | 209000 | 209000 | 208000 | 1292 |
| 510 | 20240527 | 103000 | 33382406000 | 209000 | 208000 | 209000 | 208000 | 1592 |
| 511 | 20240527 | 102900 | 33050976500 | 207500 | 208000 | 208000 | 207500 | 246 |
| 512 | 20240527 | 102800 | 32999879000 | 207500 | 207500 | 208000 | 207500 | 176 |
| 513 | 20240527 | 102700 | 32963344000 | 207500 | 207500 | 208000 | 207500 | 205 |
| 514 | 20240527 | 102600 | 32920752500 | 207500 | 207500 | 208000 | 207500 | 185 |
| 515 | 20240527 | 102500 | 32882347500 | 208000 | 207000 | 208000 | 207000 | 262 |
| 516 | 20240527 | 102400 | 32827987500 | 207500 | 207000 | 208000 | 207000 | 849 |
| 517 | 20240527 | 102300 | 32651910500 | 207000 | 207500 | 207500 | 207000 | 1879 |
| 518 | 20240527 | 102200 | 32262904000 | 207000 | 207500 | 208000 | 207000 | 2176 |
| 519 | 20240527 | 102100 | 31811115500 | 207500 | 207500 | 208000 | 207500 | 157 |
| 520 | 20240527 | 102000 | 31778515500 | 207500 | 207500 | 208000 | 207500 | 220 |
| 521 | 20240527 | 101900 | 31732763500 | 208000 | 207500 | 208000 | 207500 | 233 |
| 522 | 20240527 | 101800 | 31684404000 | 207500 | 207500 | 208000 | 207500 | 656 |
| 523 | 20240527 | 101700 | 31548282000 | 208000 | 208000 | 208500 | 207500 | 824 |
| 524 | 20240527 | 101600 | 31376886500 | 208000 | 208000 | 208500 | 208000 | 297 |
| 525 | 20240527 | 101500 | 31315092000 | 208500 | 208500 | 208500 | 208000 | 560 |
| 526 | 20240527 | 101400 | 31198340000 | 208500 | 208000 | 208500 | 208000 | 390 |
| 527 | 20240527 | 101300 | 31117068500 | 208500 | 209000 | 209500 | 208000 | 3521 |
| 528 | 20240527 | 101200 | 30382769000 | 209000 | 209500 | 209500 | 209000 | 701 |
| 529 | 20240527 | 101100 | 30236075500 | 209500 | 209500 | 209500 | 209000 | 490 |
| 530 | 20240527 | 101000 | 30133465500 | 209500 | 209000 | 209500 | 209000 | 871 |
| 531 | 20240527 | 100900 | 29951361000 | 209000 | 209000 | 209000 | 208500 | 704 |
| 532 | 20240527 | 100800 | 29804274500 | 209000 | 208500 | 209000 | 208000 | 925 |
| 533 | 20240527 | 100700 | 29611363000 | 208500 | 208000 | 208500 | 208000 | 254 |
| 534 | 20240527 | 100600 | 29558455500 | 208000 | 208000 | 208000 | 207500 | 989 |
| 535 | 20240527 | 100500 | 29352812500 | 208000 | 207500 | 208000 | 207500 | 821 |
| 536 | 20240527 | 100400 | 29182442500 | 208000 | 208500 | 208500 | 207500 | 2904 |
| 537 | 20240527 | 100300 | 28578402000 | 208500 | 208500 | 209000 | 208500 | 1713 |
| 538 | 20240527 | 100200 | 28221199500 | 208500 | 210000 | 210000 | 208000 | 4360 |
| 539 | 20240527 | 100100 | 27309674500 | 209500 | 210000 | 210000 | 209500 | 855 |
| 540 | 20240527 | 100000 | 27130191000 | 209500 | 211000 | 211000 | 209500 | 4521 |
| 541 | 20240527 | 095900 | 26180283000 | 210500 | 210500 | 211000 | 210500 | 1615 |
| 542 | 20240527 | 095800 | 25839981500 | 211000 | 210000 | 211000 | 210000 | 2649 |
| 543 | 20240527 | 095700 | 25281943500 | 210500 | 209500 | 210500 | 209500 | 2845 |
| 544 | 20240527 | 095600 | 24684327000 | 209500 | 210000 | 210000 | 209500 | 2141 |
| 545 | 20240527 | 095500 | 24235472000 | 209500 | 210000 | 210000 | 209500 | 1110 |
| 546 | 20240527 | 095400 | 24002500000 | 209500 | 210000 | 210000 | 209500 | 895 |
| 547 | 20240527 | 095300 | 23814775500 | 210000 | 210000 | 210500 | 209500 | 2820 |
| 548 | 20240527 | 095200 | 23222377500 | 210000 | 210000 | 211000 | 209500 | 8299 |
| 549 | 20240527 | 095100 | 21478190500 | 210500 | 210000 | 210500 | 209500 | 6113 |
| 550 | 20240527 | 095000 | 20193903000 | 210000 | 210000 | 210000 | 209500 | 2330 |
| 551 | 20240527 | 094900 | 19704663000 | 210000 | 209000 | 210000 | 208500 | 5884 |
| 552 | 20240527 | 094800 | 18472535500 | 209000 | 209000 | 209000 | 208500 | 1270 |
| 553 | 20240527 | 094700 | 18207248000 | 209000 | 209000 | 209000 | 208500 | 1980 |
| 554 | 20240527 | 094600 | 17793443500 | 209000 | 208500 | 209000 | 208500 | 2454 |
| 555 | 20240527 | 094500 | 17280647500 | 209000 | 208500 | 209000 | 208000 | 4438 |
| 556 | 20240527 | 094400 | 16355154000 | 208500 | 208500 | 208500 | 208000 | 626 |
| 557 | 20240527 | 094300 | 16224639500 | 208500 | 208500 | 208500 | 208000 | 542 |
| 558 | 20240527 | 094200 | 16111713000 | 208500 | 207500 | 208500 | 207500 | 1240 |
| 559 | 20240527 | 094100 | 15853616000 | 207500 | 208000 | 208000 | 207500 | 494 |
| 560 | 20240527 | 094000 | 15750948500 | 208000 | 208000 | 208500 | 207500 | 3751 |
| 561 | 20240527 | 093900 | 14970790500 | 208000 | 208000 | 208000 | 207500 | 452 |
| 562 | 20240527 | 093800 | 14876881000 | 207500 | 208000 | 208000 | 207500 | 1007 |
| 563 | 20240527 | 093700 | 14667504000 | 208000 | 207500 | 208000 | 207500 | 174 |
| 564 | 20240527 | 093600 | 14631372500 | 207500 | 208000 | 208000 | 207500 | 485 |
| 565 | 20240527 | 093500 | 14530629000 | 208000 | 207500 | 208000 | 207500 | 401 |
| 566 | 20240527 | 093400 | 14447334000 | 207500 | 208000 | 208000 | 207500 | 1224 |
| 567 | 20240527 | 093300 | 14193040500 | 207500 | 207500 | 208000 | 207500 | 232 |
| 568 | 20240527 | 093200 | 14144835000 | 207500 | 207500 | 208000 | 207000 | 1070 |
| 569 | 20240527 | 093100 | 13922743000 | 207500 | 207500 | 207500 | 207000 | 938 |
| 570 | 20240527 | 093000 | 13728258000 | 207000 | 207500 | 207500 | 207000 | 232 |
| 571 | 20240527 | 092900 | 13680200000 | 207000 | 207500 | 207500 | 207000 | 205 |
| 572 | 20240527 | 092800 | 13637679500 | 207500 | 208000 | 208000 | 207000 | 735 |
| 573 | 20240527 | 092700 | 13485060500 | 208000 | 206500 | 208000 | 206500 | 1168 |
| 574 | 20240527 | 092600 | 13243103000 | 207000 | 208000 | 208000 | 206500 | 1899 |
| 575 | 20240527 | 092500 | 12850065000 | 207500 | 208000 | 208500 | 207500 | 3948 |
| 576 | 20240527 | 092400 | 12029883000 | 208000 | 208000 | 208500 | 207500 | 3323 |
| 577 | 20240527 | 092300 | 11338637500 | 208000 | 208000 | 208000 | 207500 | 650 |
| 578 | 20240527 | 092200 | 11203514500 | 208000 | 207500 | 208000 | 207500 | 1098 |
| 579 | 20240527 | 092100 | 10975517500 | 207500 | 207500 | 208000 | 207500 | 2696 |
| 580 | 20240527 | 092000 | 10416013000 | 207500 | 207000 | 207500 | 207000 | 1993 |
| 581 | 20240527 | 091900 | 10002562500 | 207000 | 207000 | 207500 | 207000 | 459 |
| 582 | 20240527 | 091800 | 9907542000 | 207000 | 207000 | 207500 | 207000 | 2497 |
| 583 | 20240527 | 091700 | 9390413000 | 207500 | 206500 | 207500 | 206000 | 3027 |
| 584 | 20240527 | 091600 | 8764265500 | 206500 | 206500 | 206500 | 206000 | 384 |
| 585 | 20240527 | 091500 | 8685114000 | 206000 | 206000 | 206500 | 206000 | 903 |
| 586 | 20240527 | 091400 | 8498940500 | 206000 | 206500 | 207000 | 206000 | 1789 |
| 587 | 20240527 | 091300 | 8130023000 | 207000 | 206000 | 207000 | 205500 | 1449 |
| 588 | 20240527 | 091200 | 7831085000 | 206000 | 205500 | 206000 | 205000 | 1077 |
| 589 | 20240527 | 091100 | 7609595500 | 205500 | 206500 | 207000 | 205000 | 3615 |
| 590 | 20240527 | 091000 | 6864467000 | 206500 | 207000 | 207500 | 206500 | 2757 |
| 591 | 20240527 | 090900 | 6293379500 | 207500 | 206500 | 207500 | 206500 | 1364 |
| 592 | 20240527 | 090800 | 6011185500 | 207000 | 206000 | 207000 | 205500 | 4602 |
| 593 | 20240527 | 090700 | 5061358000 | 206000 | 205500 | 206000 | 205000 | 2913 |
| 594 | 20240527 | 090600 | 4462423000 | 205500 | 205000 | 205500 | 204500 | 4175 |
| 595 | 20240527 | 090500 | 3606689500 | 204500 | 204500 | 205000 | 204500 | 1591 |
| 596 | 20240527 | 090400 | 3281274000 | 205000 | 204500 | 205000 | 204500 | 1000 |
| 597 | 20240527 | 090300 | 3076629000 | 205000 | 204500 | 205500 | 204500 | 2779 |
| 598 | 20240527 | 090200 | 2506806000 | 205000 | 204500 | 205500 | 204500 | 4217 |
| 599 | 20240527 | 090100 | 1643485500 | 204500 | 206000 | 206000 | 204500 | 3145 |
| 600 | 20240527 | 090000 | 997687000 | 205500 | 204500 | 206000 | 204500 | 4847 |