37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 193400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 3 | 20240527 | 193300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 4 | 20240527 | 193200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 5 | 20240527 | 193100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 6 | 20240527 | 193000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 7 | 20240527 | 192900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 8 | 20240527 | 192800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 9 | 20240527 | 192700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 10 | 20240527 | 192600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 11 | 20240527 | 192500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 12 | 20240527 | 192400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 13 | 20240527 | 192300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 14 | 20240527 | 192200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 15 | 20240527 | 192100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 16 | 20240527 | 192000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 17 | 20240527 | 191900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 18 | 20240527 | 191800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 19 | 20240527 | 191700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 20 | 20240527 | 191600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 21 | 20240527 | 191500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 22 | 20240527 | 191400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 23 | 20240527 | 191300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 24 | 20240527 | 191200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 25 | 20240527 | 191100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 26 | 20240527 | 191000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 27 | 20240527 | 190900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 28 | 20240527 | 190800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 29 | 20240527 | 190700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 30 | 20240527 | 190600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 31 | 20240527 | 190500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 32 | 20240527 | 190400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 33 | 20240527 | 190300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 34 | 20240527 | 190200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 35 | 20240527 | 190100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 36 | 20240527 | 190000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 37 | 20240527 | 185900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 38 | 20240527 | 185800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 39 | 20240527 | 185700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 40 | 20240527 | 185600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 41 | 20240527 | 185500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 42 | 20240527 | 185400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 43 | 20240527 | 185300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 44 | 20240527 | 185200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 45 | 20240527 | 185100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 46 | 20240527 | 185000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 47 | 20240527 | 184900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 48 | 20240527 | 184800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 49 | 20240527 | 184700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 50 | 20240527 | 184600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 51 | 20240527 | 184500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 52 | 20240527 | 184400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 53 | 20240527 | 184300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 54 | 20240527 | 184200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 55 | 20240527 | 184100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 56 | 20240527 | 184000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 57 | 20240527 | 183900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 58 | 20240527 | 183800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 59 | 20240527 | 183700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 60 | 20240527 | 183600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 61 | 20240527 | 183500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 62 | 20240527 | 183400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 63 | 20240527 | 183300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 64 | 20240527 | 183200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 65 | 20240527 | 183100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 66 | 20240527 | 183000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 67 | 20240527 | 182900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 68 | 20240527 | 182800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 69 | 20240527 | 182700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 70 | 20240527 | 182600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 71 | 20240527 | 182500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 72 | 20240527 | 182400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 73 | 20240527 | 182300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 74 | 20240527 | 182200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 75 | 20240527 | 182100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 76 | 20240527 | 182000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 77 | 20240527 | 181900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 78 | 20240527 | 181800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 79 | 20240527 | 181700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 80 | 20240527 | 181600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 81 | 20240527 | 181500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 82 | 20240527 | 181400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 83 | 20240527 | 181300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 84 | 20240527 | 181200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 85 | 20240527 | 181100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 86 | 20240527 | 181000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 87 | 20240527 | 180900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 88 | 20240527 | 180800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 89 | 20240527 | 180700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 90 | 20240527 | 180600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 91 | 20240527 | 180500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 92 | 20240527 | 180400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 93 | 20240527 | 180300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 94 | 20240527 | 180200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 95 | 20240527 | 180100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 96 | 20240527 | 180000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 97 | 20240527 | 175900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 98 | 20240527 | 175800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 99 | 20240527 | 175700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 100 | 20240527 | 175600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 101 | 20240527 | 175500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 102 | 20240527 | 175400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 103 | 20240527 | 175300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 104 | 20240527 | 175200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 105 | 20240527 | 175100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 106 | 20240527 | 175000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 107 | 20240527 | 174900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 108 | 20240527 | 174800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 109 | 20240527 | 174700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 110 | 20240527 | 174600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 111 | 20240527 | 174500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 112 | 20240527 | 174400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 113 | 20240527 | 174300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 114 | 20240527 | 174200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 115 | 20240527 | 174100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 116 | 20240527 | 174000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 117 | 20240527 | 173900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 118 | 20240527 | 173800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 119 | 20240527 | 173700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 120 | 20240527 | 173600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 121 | 20240527 | 173500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 122 | 20240527 | 173400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 123 | 20240527 | 173300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 124 | 20240527 | 173200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 125 | 20240527 | 173100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 126 | 20240527 | 173000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 127 | 20240527 | 172900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 128 | 20240527 | 172800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 129 | 20240527 | 172700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 130 | 20240527 | 172600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 131 | 20240527 | 172500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 132 | 20240527 | 172400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 133 | 20240527 | 172300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 134 | 20240527 | 172200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 135 | 20240527 | 172100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 136 | 20240527 | 172000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 137 | 20240527 | 171900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 138 | 20240527 | 171800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 139 | 20240527 | 171700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 140 | 20240527 | 171600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 141 | 20240527 | 171500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 142 | 20240527 | 171400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 143 | 20240527 | 171300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 144 | 20240527 | 171200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 145 | 20240527 | 171100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 146 | 20240527 | 171000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 147 | 20240527 | 170900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 148 | 20240527 | 170800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 149 | 20240527 | 170700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 150 | 20240527 | 170600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 151 | 20240527 | 170500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 152 | 20240527 | 170400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 153 | 20240527 | 170300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 154 | 20240527 | 170200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 155 | 20240527 | 170100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 156 | 20240527 | 170000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 157 | 20240527 | 165900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 158 | 20240527 | 165800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 159 | 20240527 | 165700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 160 | 20240527 | 165600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 161 | 20240527 | 165500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 162 | 20240527 | 165400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 163 | 20240527 | 165300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 164 | 20240527 | 165200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 165 | 20240527 | 165100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 166 | 20240527 | 165000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 167 | 20240527 | 164900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 168 | 20240527 | 164800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 169 | 20240527 | 164700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 170 | 20240527 | 164600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 171 | 20240527 | 164500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 172 | 20240527 | 164400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 173 | 20240527 | 164300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 174 | 20240527 | 164200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 175 | 20240527 | 164100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 176 | 20240527 | 164000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 177 | 20240527 | 163900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 178 | 20240527 | 163800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 179 | 20240527 | 163700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 180 | 20240527 | 163600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 181 | 20240527 | 163500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 182 | 20240527 | 163400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 183 | 20240527 | 163300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 184 | 20240527 | 163200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 185 | 20240527 | 163100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 186 | 20240527 | 163000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 187 | 20240527 | 162900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 188 | 20240527 | 162800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 189 | 20240527 | 162700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 190 | 20240527 | 162600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 191 | 20240527 | 162500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 192 | 20240527 | 162400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 193 | 20240527 | 162300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 194 | 20240527 | 162200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 195 | 20240527 | 162100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 196 | 20240527 | 162000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 197 | 20240527 | 161900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 198 | 20240527 | 161800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 199 | 20240527 | 161700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 200 | 20240527 | 161600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 201 | 20240527 | 161500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 202 | 20240527 | 161400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 203 | 20240527 | 161300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 204 | 20240527 | 161200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 205 | 20240527 | 161100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 206 | 20240527 | 161000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 207 | 20240527 | 160900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 208 | 20240527 | 160800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 209 | 20240527 | 160700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 210 | 20240527 | 160600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 211 | 20240527 | 160500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 212 | 20240527 | 160400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 213 | 20240527 | 160300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 214 | 20240527 | 160200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 215 | 20240527 | 160100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 216 | 20240527 | 160000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 217 | 20240527 | 155900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 218 | 20240527 | 155800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 219 | 20240527 | 155700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 220 | 20240527 | 155600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 221 | 20240527 | 155500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 222 | 20240527 | 155400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 223 | 20240527 | 155300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 224 | 20240527 | 155200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 225 | 20240527 | 155100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 226 | 20240527 | 155000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 227 | 20240527 | 154900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 228 | 20240527 | 154800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 229 | 20240527 | 154700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 230 | 20240527 | 154600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 231 | 20240527 | 154500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 232 | 20240527 | 154400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 233 | 20240527 | 154300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 234 | 20240527 | 154200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 235 | 20240527 | 154100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 236 | 20240527 | 154000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 237 | 20240527 | 153900 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 238 | 20240527 | 153800 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 239 | 20240527 | 153700 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 240 | 20240527 | 153600 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 241 | 20240527 | 153500 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 242 | 20240527 | 153400 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 243 | 20240527 | 153300 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 244 | 20240527 | 153200 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 245 | 20240527 | 153100 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 246 | 20240527 | 153000 | 108416424500 | 396500 | 396500 | 396500 | 396500 | 12721 |
| 247 | 20240527 | 152900 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 248 | 20240527 | 152800 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 249 | 20240527 | 152700 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 250 | 20240527 | 152600 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 251 | 20240527 | 152500 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 252 | 20240527 | 152400 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 253 | 20240527 | 152300 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 254 | 20240527 | 152200 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 255 | 20240527 | 152100 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 256 | 20240527 | 152000 | 103372548000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 257 | 20240527 | 151900 | 103372548000 | 397500 | 399000 | 399000 | 397500 | 1250 |
| 258 | 20240527 | 151800 | 102874700500 | 398500 | 399000 | 399000 | 398500 | 240 |
| 259 | 20240527 | 151700 | 102779007000 | 398500 | 399000 | 399500 | 398500 | 1269 |
| 260 | 20240527 | 151600 | 102272696500 | 398500 | 399000 | 399000 | 398500 | 490 |
| 261 | 20240527 | 151500 | 102077211500 | 398500 | 398500 | 399000 | 398000 | 1115 |
| 262 | 20240527 | 151400 | 101632764500 | 398500 | 398500 | 399000 | 398500 | 571 |
| 263 | 20240527 | 151300 | 101405113500 | 399000 | 399000 | 399000 | 398500 | 933 |
| 264 | 20240527 | 151200 | 101032884000 | 399000 | 399000 | 399500 | 399000 | 868 |
| 265 | 20240527 | 151100 | 100686441500 | 399500 | 399000 | 399500 | 398500 | 1778 |
| 266 | 20240527 | 151000 | 99977163000 | 398500 | 397500 | 399000 | 397500 | 2960 |
| 267 | 20240527 | 150900 | 98798111000 | 398000 | 398000 | 398500 | 397500 | 887 |
| 268 | 20240527 | 150800 | 98444984500 | 398000 | 397500 | 398500 | 397000 | 2422 |
| 269 | 20240527 | 150700 | 97481266000 | 397500 | 398000 | 398000 | 397000 | 1530 |
| 270 | 20240527 | 150600 | 96872994500 | 398000 | 397500 | 398000 | 397500 | 436 |
| 271 | 20240527 | 150500 | 96699497000 | 397500 | 397500 | 398000 | 397000 | 645 |
| 272 | 20240527 | 150400 | 96443121000 | 397500 | 398000 | 398000 | 397500 | 623 |
| 273 | 20240527 | 150300 | 96195364500 | 398000 | 396500 | 398000 | 396000 | 971 |
| 274 | 20240527 | 150200 | 95810034000 | 396500 | 397000 | 397000 | 396000 | 446 |
| 275 | 20240527 | 150100 | 95633109500 | 397000 | 397000 | 397000 | 396000 | 479 |
| 276 | 20240527 | 150000 | 95443129500 | 397000 | 397000 | 397500 | 396500 | 402 |
| 277 | 20240527 | 145900 | 95283582500 | 397000 | 398000 | 398000 | 396500 | 1396 |
| 278 | 20240527 | 145800 | 94728728000 | 398000 | 398000 | 398500 | 397500 | 784 |
| 279 | 20240527 | 145700 | 94416850500 | 398000 | 397000 | 398500 | 396500 | 1695 |
| 280 | 20240527 | 145600 | 93742664500 | 397000 | 398000 | 398000 | 396500 | 556 |
| 281 | 20240527 | 145500 | 93521769000 | 398000 | 396000 | 398000 | 395500 | 4529 |
| 282 | 20240527 | 145400 | 91724439000 | 395500 | 396000 | 396000 | 395000 | 1066 |
| 283 | 20240527 | 145300 | 91302924500 | 396000 | 396000 | 396000 | 395500 | 445 |
| 284 | 20240527 | 145200 | 91126760000 | 396000 | 396000 | 396500 | 395500 | 904 |
| 285 | 20240527 | 145100 | 90768746000 | 396000 | 396000 | 396500 | 395500 | 493 |
| 286 | 20240527 | 145000 | 90573450500 | 395500 | 396000 | 396500 | 395000 | 1624 |
| 287 | 20240527 | 144900 | 89930564000 | 395500 | 396000 | 396500 | 395500 | 458 |
| 288 | 20240527 | 144800 | 89749290500 | 396000 | 396500 | 396500 | 395500 | 873 |
| 289 | 20240527 | 144700 | 89403552500 | 396500 | 396500 | 396500 | 395500 | 1107 |
| 290 | 20240527 | 144600 | 88964932500 | 396500 | 395500 | 396500 | 395500 | 943 |
| 291 | 20240527 | 144500 | 88591412500 | 396000 | 396500 | 396500 | 395500 | 303 |
| 292 | 20240527 | 144400 | 88471345500 | 396500 | 396000 | 396500 | 395500 | 837 |
| 293 | 20240527 | 144300 | 88139879000 | 396000 | 396000 | 396500 | 395500 | 719 |
| 294 | 20240527 | 144200 | 87855167500 | 396000 | 395500 | 396000 | 395500 | 1032 |
| 295 | 20240527 | 144100 | 87446518000 | 396000 | 395500 | 396000 | 395000 | 373 |
| 296 | 20240527 | 144000 | 87298965000 | 395500 | 395000 | 396000 | 395000 | 227 |
| 297 | 20240527 | 143900 | 87209203500 | 395000 | 395500 | 396000 | 395000 | 1933 |
| 298 | 20240527 | 143800 | 86444732500 | 395500 | 394500 | 395500 | 394500 | 888 |
| 299 | 20240527 | 143700 | 86094017500 | 395000 | 394500 | 395000 | 394500 | 337 |
| 300 | 20240527 | 143600 | 85960940500 | 395000 | 395000 | 395000 | 394500 | 312 |
| 301 | 20240527 | 143500 | 85837752500 | 394500 | 395000 | 395000 | 394500 | 351 |
| 302 | 20240527 | 143400 | 85699174500 | 395000 | 394000 | 395000 | 394000 | 1228 |
| 303 | 20240527 | 143300 | 85214713000 | 394000 | 394500 | 394500 | 394000 | 153 |
| 304 | 20240527 | 143200 | 85154382500 | 394500 | 394000 | 394500 | 394000 | 210 |
| 305 | 20240527 | 143100 | 85071586000 | 394000 | 394500 | 394500 | 394000 | 380 |
| 306 | 20240527 | 143000 | 84921769000 | 394500 | 394000 | 394500 | 394000 | 470 |
| 307 | 20240527 | 142900 | 84736398000 | 394000 | 394000 | 394500 | 394000 | 403 |
| 308 | 20240527 | 142800 | 84577466000 | 394000 | 394000 | 394500 | 393500 | 1080 |
| 309 | 20240527 | 142700 | 84152047000 | 394000 | 394000 | 394500 | 393500 | 535 |
| 310 | 20240527 | 142600 | 83941250000 | 394000 | 394000 | 394500 | 394000 | 226 |
| 311 | 20240527 | 142500 | 83852176000 | 394500 | 394500 | 394500 | 394000 | 230 |
| 312 | 20240527 | 142400 | 83761479500 | 394000 | 393500 | 394500 | 393500 | 664 |
| 313 | 20240527 | 142300 | 83499854500 | 394000 | 393500 | 394000 | 393500 | 182 |
| 314 | 20240527 | 142200 | 83428207500 | 393500 | 393000 | 394000 | 393000 | 276 |
| 315 | 20240527 | 142100 | 83319619000 | 393500 | 393500 | 394000 | 393000 | 664 |
| 316 | 20240527 | 142000 | 83058309500 | 393000 | 393000 | 393500 | 393000 | 175 |
| 317 | 20240527 | 141900 | 82989496500 | 393000 | 393500 | 393500 | 393000 | 764 |
| 318 | 20240527 | 141800 | 82689177500 | 393000 | 393000 | 393500 | 393000 | 171 |
| 319 | 20240527 | 141700 | 82621943000 | 393000 | 394500 | 395000 | 393000 | 1706 |
| 320 | 20240527 | 141600 | 81949356500 | 394500 | 394500 | 395000 | 394500 | 232 |
| 321 | 20240527 | 141500 | 81857783000 | 395000 | 395000 | 395000 | 394500 | 868 |
| 322 | 20240527 | 141400 | 81515295000 | 394500 | 394500 | 395500 | 394000 | 1693 |
| 323 | 20240527 | 141300 | 80847585000 | 394500 | 395500 | 396000 | 394000 | 2037 |
| 324 | 20240527 | 141200 | 80042343000 | 395500 | 396000 | 396000 | 395500 | 525 |
| 325 | 20240527 | 141100 | 79834489500 | 396000 | 394500 | 396000 | 394500 | 526 |
| 326 | 20240527 | 141000 | 79626508500 | 395000 | 396000 | 396500 | 394500 | 3163 |
| 327 | 20240527 | 140900 | 78374642500 | 396000 | 394000 | 396000 | 393500 | 4762 |
| 328 | 20240527 | 140800 | 76494336000 | 393500 | 393500 | 394000 | 393500 | 365 |
| 329 | 20240527 | 140700 | 76350554000 | 394000 | 393500 | 394000 | 393500 | 341 |
| 330 | 20240527 | 140600 | 76216274500 | 393500 | 393500 | 394000 | 393500 | 330 |
| 331 | 20240527 | 140500 | 76086340500 | 394000 | 393000 | 394000 | 393000 | 587 |
| 332 | 20240527 | 140400 | 75855401000 | 393000 | 394000 | 394500 | 393000 | 586 |
| 333 | 20240527 | 140300 | 75624641000 | 394000 | 394000 | 394500 | 394000 | 380 |
| 334 | 20240527 | 140200 | 75474847500 | 394500 | 393500 | 394500 | 393500 | 1071 |
| 335 | 20240527 | 140100 | 75052850000 | 393500 | 394000 | 394000 | 393500 | 279 |
| 336 | 20240527 | 140000 | 74943015000 | 393500 | 393500 | 394000 | 393500 | 483 |
| 337 | 20240527 | 135900 | 74752814000 | 393500 | 393000 | 394500 | 393000 | 3526 |
| 338 | 20240527 | 135800 | 73364762000 | 393000 | 391500 | 393000 | 391500 | 1552 |
| 339 | 20240527 | 135700 | 72755672000 | 391500 | 392000 | 392000 | 391500 | 257 |
| 340 | 20240527 | 135600 | 72654945500 | 391500 | 391500 | 392500 | 391000 | 2205 |
| 341 | 20240527 | 135500 | 71790702500 | 392000 | 391000 | 392000 | 391000 | 715 |
| 342 | 20240527 | 135400 | 71510944500 | 390500 | 391000 | 391000 | 390500 | 517 |
| 343 | 20240527 | 135300 | 71308838000 | 390500 | 391500 | 392000 | 390500 | 917 |
| 344 | 20240527 | 135200 | 70950011000 | 392000 | 391500 | 392000 | 391500 | 159 |
| 345 | 20240527 | 135100 | 70887727500 | 391500 | 391500 | 392000 | 391500 | 329 |
| 346 | 20240527 | 135000 | 70758868000 | 391500 | 390500 | 392000 | 390500 | 926 |
| 347 | 20240527 | 134900 | 70396640500 | 390500 | 391000 | 391500 | 390500 | 1923 |
| 348 | 20240527 | 134800 | 69644624500 | 390500 | 391000 | 391000 | 390500 | 186 |
| 349 | 20240527 | 134700 | 69571947500 | 391000 | 390500 | 391000 | 390500 | 229 |
| 350 | 20240527 | 134600 | 69482464000 | 391000 | 390500 | 391000 | 390500 | 176 |
| 351 | 20240527 | 134500 | 69413703500 | 390500 | 390000 | 391000 | 390000 | 555 |
| 352 | 20240527 | 134400 | 69196964500 | 390000 | 390500 | 391000 | 390000 | 622 |
| 353 | 20240527 | 134300 | 68954040500 | 390500 | 389500 | 391000 | 389500 | 1191 |
| 354 | 20240527 | 134200 | 68489284500 | 389500 | 389500 | 390000 | 389500 | 193 |
| 355 | 20240527 | 134100 | 68414073000 | 389500 | 389500 | 390000 | 389500 | 490 |
| 356 | 20240527 | 134000 | 68223097500 | 389500 | 388500 | 390000 | 388500 | 1117 |
| 357 | 20240527 | 133900 | 67788451000 | 389000 | 389000 | 389500 | 388500 | 416 |
| 358 | 20240527 | 133800 | 67626714500 | 389500 | 389500 | 389500 | 389000 | 643 |
| 359 | 20240527 | 133700 | 67376489500 | 389500 | 389500 | 390000 | 389500 | 233 |
| 360 | 20240527 | 133600 | 67285715000 | 389500 | 389500 | 390000 | 389000 | 280 |
| 361 | 20240527 | 133500 | 67176693000 | 389500 | 390000 | 390000 | 389500 | 459 |
| 362 | 20240527 | 133400 | 66997888000 | 390000 | 389000 | 390000 | 389000 | 654 |
| 363 | 20240527 | 133300 | 66743111000 | 389500 | 389500 | 390000 | 389000 | 224 |
| 364 | 20240527 | 133200 | 66655878000 | 389500 | 389500 | 390000 | 389500 | 255 |
| 365 | 20240527 | 133100 | 66556509500 | 390000 | 390000 | 390500 | 389500 | 645 |
| 366 | 20240527 | 133000 | 66304965000 | 390500 | 390000 | 390500 | 390000 | 590 |
| 367 | 20240527 | 132900 | 66074823000 | 390000 | 390000 | 390500 | 390000 | 151 |
| 368 | 20240527 | 132800 | 66015907500 | 390000 | 389000 | 390500 | 389000 | 316 |
| 369 | 20240527 | 132700 | 65892677500 | 389000 | 389000 | 389500 | 389000 | 158 |
| 370 | 20240527 | 132600 | 65831184000 | 389500 | 389500 | 390000 | 389000 | 134 |
| 371 | 20240527 | 132500 | 65779010500 | 389000 | 389000 | 390000 | 389000 | 342 |
| 372 | 20240527 | 132400 | 65645820500 | 389000 | 390000 | 390000 | 389000 | 159 |
| 373 | 20240527 | 132300 | 65583895000 | 389500 | 389000 | 390000 | 389000 | 183 |
| 374 | 20240527 | 132200 | 65512652500 | 389500 | 390000 | 390000 | 389500 | 664 |
| 375 | 20240527 | 132100 | 65253999500 | 390000 | 390500 | 390500 | 389500 | 215 |
| 376 | 20240527 | 132000 | 65170205500 | 390500 | 391000 | 391000 | 390000 | 405 |
| 377 | 20240527 | 131900 | 65012032000 | 390500 | 390500 | 391000 | 390000 | 391 |
| 378 | 20240527 | 131800 | 64859376000 | 390500 | 390000 | 390500 | 390000 | 159 |
| 379 | 20240527 | 131700 | 64797338000 | 390000 | 390000 | 390500 | 390000 | 301 |
| 380 | 20240527 | 131600 | 64679928000 | 390000 | 391000 | 391500 | 390000 | 1694 |
| 381 | 20240527 | 131500 | 64018161500 | 391000 | 391500 | 391500 | 391000 | 140 |
| 382 | 20240527 | 131400 | 63963379500 | 391000 | 391500 | 391500 | 391000 | 115 |
| 383 | 20240527 | 131300 | 63918380000 | 391500 | 391500 | 391500 | 391000 | 164 |
| 384 | 20240527 | 131200 | 63854228500 | 391500 | 390500 | 391500 | 390000 | 584 |
| 385 | 20240527 | 131100 | 63626036000 | 390500 | 390500 | 390500 | 390000 | 136 |
| 386 | 20240527 | 131000 | 63572973500 | 390500 | 390500 | 390500 | 390000 | 115 |
| 387 | 20240527 | 130900 | 63528103500 | 390500 | 390000 | 390500 | 390000 | 113 |
| 388 | 20240527 | 130800 | 63484020000 | 390500 | 390000 | 391500 | 390000 | 913 |
| 389 | 20240527 | 130700 | 63127251000 | 390000 | 391000 | 391000 | 390000 | 414 |
| 390 | 20240527 | 130600 | 62965576500 | 391000 | 392000 | 392000 | 391000 | 631 |
| 391 | 20240527 | 130500 | 62718575500 | 391500 | 391500 | 392000 | 391500 | 206 |
| 392 | 20240527 | 130400 | 62637853000 | 391500 | 391500 | 392000 | 391500 | 110 |
| 393 | 20240527 | 130300 | 62594772500 | 392000 | 392500 | 392500 | 391500 | 591 |
| 394 | 20240527 | 130200 | 62363126000 | 392000 | 392500 | 393000 | 392000 | 1026 |
| 395 | 20240527 | 130100 | 61960383000 | 392500 | 392500 | 393000 | 392500 | 284 |
| 396 | 20240527 | 130000 | 61848881500 | 393000 | 390500 | 393000 | 390500 | 2337 |
| 397 | 20240527 | 125900 | 60933263000 | 390500 | 391000 | 391000 | 390500 | 233 |
| 398 | 20240527 | 125800 | 60842190500 | 390500 | 390500 | 391000 | 390500 | 103 |
| 399 | 20240527 | 125700 | 60801952000 | 391000 | 391000 | 391000 | 390500 | 182 |
| 400 | 20240527 | 125600 | 60730822500 | 391000 | 390500 | 391000 | 390500 | 121 |
| 401 | 20240527 | 125500 | 60683527000 | 391000 | 390500 | 391000 | 390500 | 112 |
| 402 | 20240527 | 125400 | 60639770000 | 390500 | 390500 | 391000 | 390000 | 793 |
| 403 | 20240527 | 125300 | 60330082000 | 390000 | 391000 | 391000 | 390000 | 447 |
| 404 | 20240527 | 125200 | 60155511500 | 391000 | 390500 | 391000 | 390500 | 105 |
| 405 | 20240527 | 125100 | 60114484000 | 391000 | 390500 | 391000 | 390500 | 370 |
| 406 | 20240527 | 125000 | 59969827500 | 391000 | 391000 | 391000 | 390500 | 237 |
| 407 | 20240527 | 124900 | 59877196000 | 390500 | 390500 | 391000 | 390500 | 92 |
| 408 | 20240527 | 124800 | 59841255500 | 390500 | 391500 | 391500 | 390500 | 229 |
| 409 | 20240527 | 124700 | 59751721500 | 391500 | 391000 | 391500 | 391000 | 112 |
| 410 | 20240527 | 124600 | 59707918500 | 391000 | 391000 | 391500 | 390500 | 266 |
| 411 | 20240527 | 124500 | 59603915000 | 391000 | 391000 | 391000 | 390500 | 293 |
| 412 | 20240527 | 124400 | 59489386000 | 391000 | 390500 | 391000 | 390500 | 250 |
| 413 | 20240527 | 124300 | 59391651500 | 391000 | 391000 | 391000 | 390500 | 77 |
| 414 | 20240527 | 124200 | 59361568000 | 390500 | 391000 | 391500 | 390500 | 432 |
| 415 | 20240527 | 124100 | 59192665000 | 391000 | 390500 | 391000 | 390500 | 196 |
| 416 | 20240527 | 124000 | 59116047500 | 390500 | 391000 | 391000 | 390500 | 159 |
| 417 | 20240527 | 123900 | 59053899500 | 391000 | 391000 | 391000 | 390500 | 366 |
| 418 | 20240527 | 123800 | 58910848500 | 391000 | 391000 | 391000 | 390500 | 104 |
| 419 | 20240527 | 123700 | 58870202500 | 390500 | 390500 | 391000 | 390500 | 89 |
| 420 | 20240527 | 123600 | 58835437500 | 390500 | 391000 | 391000 | 390500 | 166 |
| 421 | 20240527 | 123500 | 58770595000 | 390500 | 392000 | 392000 | 390000 | 1345 |
| 422 | 20240527 | 123400 | 58244461000 | 392000 | 391000 | 392000 | 390500 | 1874 |
| 423 | 20240527 | 123300 | 57511326500 | 391000 | 390500 | 391000 | 390500 | 185 |
| 424 | 20240527 | 123200 | 57439024500 | 390500 | 391000 | 391000 | 390500 | 207 |
| 425 | 20240527 | 123100 | 57358169500 | 390500 | 390500 | 391000 | 390500 | 305 |
| 426 | 20240527 | 123000 | 57239052500 | 390500 | 390500 | 391000 | 390500 | 250 |
| 427 | 20240527 | 122900 | 57141416500 | 390500 | 390500 | 391000 | 390500 | 595 |
| 428 | 20240527 | 122800 | 56909026500 | 391000 | 390500 | 391000 | 390500 | 119 |
| 429 | 20240527 | 122700 | 56862521000 | 390500 | 391000 | 391000 | 390500 | 485 |
| 430 | 20240527 | 122600 | 56672907000 | 391000 | 390500 | 391000 | 390500 | 378 |
| 431 | 20240527 | 122500 | 56525179500 | 390500 | 390500 | 391000 | 390000 | 975 |
| 432 | 20240527 | 122400 | 56144386500 | 390000 | 389500 | 390500 | 389000 | 1199 |
| 433 | 20240527 | 122300 | 55676862000 | 389000 | 389000 | 389500 | 388500 | 1669 |
| 434 | 20240527 | 122200 | 55027558000 | 389000 | 388500 | 389000 | 388000 | 500 |
| 435 | 20240527 | 122100 | 54833371500 | 388000 | 388000 | 388500 | 388000 | 166 |
| 436 | 20240527 | 122000 | 54768947500 | 388500 | 388500 | 389000 | 388000 | 712 |
| 437 | 20240527 | 121900 | 54492436500 | 388500 | 388500 | 389000 | 388500 | 323 |
| 438 | 20240527 | 121800 | 54366924000 | 388500 | 389000 | 389000 | 388500 | 193 |
| 439 | 20240527 | 121700 | 54291874500 | 389000 | 388500 | 389000 | 388500 | 257 |
| 440 | 20240527 | 121600 | 54191979000 | 388500 | 389000 | 389000 | 388500 | 202 |
| 441 | 20240527 | 121500 | 54113486500 | 388500 | 388500 | 389000 | 388500 | 306 |
| 442 | 20240527 | 121400 | 53994543500 | 388500 | 388500 | 389000 | 388000 | 295 |
| 443 | 20240527 | 121300 | 53879876000 | 388000 | 388000 | 388500 | 388000 | 269 |
| 444 | 20240527 | 121200 | 53775398000 | 388000 | 388000 | 388500 | 388000 | 175 |
| 445 | 20240527 | 121100 | 53707458500 | 388500 | 389000 | 389000 | 388500 | 368 |
| 446 | 20240527 | 121000 | 53564469500 | 389000 | 389000 | 389000 | 388500 | 273 |
| 447 | 20240527 | 120900 | 53458339500 | 389000 | 388500 | 389000 | 388000 | 272 |
| 448 | 20240527 | 120800 | 53352640000 | 388500 | 387500 | 389000 | 387500 | 1585 |
| 449 | 20240527 | 120700 | 52737112500 | 388000 | 388500 | 388500 | 387500 | 923 |
| 450 | 20240527 | 120600 | 52379041500 | 388000 | 386500 | 388500 | 386500 | 2362 |
| 451 | 20240527 | 120500 | 51463861000 | 386500 | 386500 | 387000 | 386500 | 379 |
| 452 | 20240527 | 120400 | 51317235000 | 387000 | 387000 | 387000 | 386500 | 108 |
| 453 | 20240527 | 120300 | 51275473500 | 387000 | 386500 | 387000 | 386000 | 695 |
| 454 | 20240527 | 120200 | 51006872500 | 386500 | 386000 | 386500 | 386000 | 337 |
| 455 | 20240527 | 120100 | 50876664500 | 386000 | 386000 | 386500 | 386000 | 805 |
| 456 | 20240527 | 120000 | 50565824000 | 386000 | 385500 | 386000 | 385500 | 256 |
| 457 | 20240527 | 115900 | 50467034000 | 385500 | 385500 | 386000 | 385500 | 246 |
| 458 | 20240527 | 115800 | 50372124500 | 385500 | 385500 | 386000 | 385500 | 118 |
| 459 | 20240527 | 115700 | 50326604000 | 385500 | 385500 | 386000 | 385500 | 191 |
| 460 | 20240527 | 115600 | 50252955500 | 386000 | 385500 | 386000 | 385500 | 445 |
| 461 | 20240527 | 115500 | 50081381000 | 385500 | 386000 | 386000 | 385500 | 523 |
| 462 | 20240527 | 115400 | 49879682000 | 386000 | 386000 | 386000 | 385500 | 483 |
| 463 | 20240527 | 115300 | 49693387500 | 386000 | 386000 | 386000 | 385500 | 343 |
| 464 | 20240527 | 115200 | 49561021500 | 386000 | 385500 | 386000 | 385500 | 130 |
| 465 | 20240527 | 115100 | 49510877000 | 385500 | 386000 | 386000 | 385500 | 314 |
| 466 | 20240527 | 115000 | 49389756500 | 385500 | 385500 | 386000 | 385000 | 764 |
| 467 | 20240527 | 114900 | 49095084000 | 385500 | 385500 | 385500 | 385000 | 579 |
| 468 | 20240527 | 114800 | 48871925000 | 385500 | 385500 | 385500 | 385000 | 487 |
| 469 | 20240527 | 114700 | 48684301500 | 385000 | 385500 | 385500 | 385000 | 317 |
| 470 | 20240527 | 114600 | 48562117000 | 385500 | 385500 | 385500 | 385000 | 271 |
| 471 | 20240527 | 114500 | 48457705000 | 385500 | 385500 | 385500 | 385000 | 135 |
| 472 | 20240527 | 114400 | 48405686500 | 385000 | 385500 | 386000 | 385000 | 2907 |
| 473 | 20240527 | 114300 | 47285373500 | 385500 | 385500 | 386000 | 385500 | 912 |
| 474 | 20240527 | 114200 | 46933699000 | 386000 | 386500 | 386500 | 385500 | 1015 |
| 475 | 20240527 | 114100 | 46541905000 | 386000 | 386000 | 386500 | 386000 | 510 |
| 476 | 20240527 | 114000 | 46344837000 | 386000 | 386500 | 386500 | 386000 | 274 |
| 477 | 20240527 | 113900 | 46238955000 | 386500 | 386000 | 386500 | 386000 | 351 |
| 478 | 20240527 | 113800 | 46103336500 | 386500 | 386500 | 386500 | 386000 | 398 |
| 479 | 20240527 | 113700 | 45949560000 | 386000 | 386000 | 386500 | 386000 | 130 |
| 480 | 20240527 | 113600 | 45899343000 | 386500 | 386500 | 386500 | 386000 | 115 |
| 481 | 20240527 | 113500 | 45854923000 | 386000 | 386000 | 386500 | 386000 | 337 |
| 482 | 20240527 | 113400 | 45724742000 | 386000 | 386000 | 386500 | 386000 | 121 |
| 483 | 20240527 | 113300 | 45678004500 | 386500 | 386000 | 386500 | 386000 | 174 |
| 484 | 20240527 | 113200 | 45610820500 | 386500 | 386000 | 386500 | 385500 | 707 |
| 485 | 20240527 | 113100 | 45337906500 | 386000 | 385500 | 386500 | 385500 | 348 |
| 486 | 20240527 | 113000 | 45203621500 | 386000 | 385500 | 386000 | 385500 | 221 |
| 487 | 20240527 | 112900 | 45118385000 | 385500 | 386000 | 386000 | 385500 | 136 |
| 488 | 20240527 | 112800 | 45065920500 | 385500 | 385500 | 386000 | 385500 | 241 |
| 489 | 20240527 | 112700 | 44972939500 | 385500 | 385500 | 386000 | 385500 | 252 |
| 490 | 20240527 | 112600 | 44875776000 | 386000 | 385500 | 386000 | 385500 | 3415 |
| 491 | 20240527 | 112500 | 43559284000 | 386000 | 385500 | 386000 | 385500 | 532 |
| 492 | 20240527 | 112400 | 43353983000 | 386000 | 386000 | 386000 | 385500 | 226 |
| 493 | 20240527 | 112300 | 43266760000 | 386000 | 386000 | 386000 | 385500 | 482 |
| 494 | 20240527 | 112200 | 43080830000 | 386000 | 386000 | 386000 | 385500 | 392 |
| 495 | 20240527 | 112100 | 42929587500 | 386000 | 386000 | 386000 | 385500 | 292 |
| 496 | 20240527 | 112000 | 42816971000 | 386000 | 386500 | 386500 | 385500 | 497 |
| 497 | 20240527 | 111900 | 42625262000 | 386500 | 387000 | 387000 | 385500 | 4850 |
| 498 | 20240527 | 111800 | 40751968500 | 387000 | 387000 | 387000 | 386500 | 220 |
| 499 | 20240527 | 111700 | 40666904500 | 387000 | 387000 | 387000 | 386500 | 403 |
| 500 | 20240527 | 111600 | 40510987000 | 387000 | 387000 | 387500 | 386500 | 244 |
| 501 | 20240527 | 111500 | 40416561000 | 387000 | 387000 | 387500 | 386500 | 122 |
| 502 | 20240527 | 111400 | 40369336000 | 387000 | 387000 | 387000 | 386500 | 486 |
| 503 | 20240527 | 111300 | 40181337500 | 386500 | 387000 | 387000 | 386500 | 282 |
| 504 | 20240527 | 111200 | 40072301500 | 387000 | 387000 | 387000 | 386500 | 120 |
| 505 | 20240527 | 111100 | 40025892000 | 387000 | 386500 | 387000 | 386500 | 205 |
| 506 | 20240527 | 111000 | 39946601000 | 386500 | 387000 | 387000 | 386500 | 96 |
| 507 | 20240527 | 110900 | 39909469500 | 386500 | 387000 | 387000 | 386500 | 176 |
| 508 | 20240527 | 110800 | 39841418000 | 387000 | 387500 | 387500 | 386500 | 1691 |
| 509 | 20240527 | 110700 | 39187181000 | 387500 | 387500 | 387500 | 387000 | 258 |
| 510 | 20240527 | 110600 | 39087311500 | 387000 | 387000 | 387500 | 387000 | 271 |
| 511 | 20240527 | 110500 | 38982380000 | 387500 | 387500 | 387500 | 387000 | 145 |
| 512 | 20240527 | 110400 | 38926219000 | 387500 | 387000 | 387500 | 387000 | 151 |
| 513 | 20240527 | 110300 | 38867729000 | 387000 | 387000 | 387500 | 387000 | 259 |
| 514 | 20240527 | 110200 | 38767420500 | 387000 | 387000 | 387500 | 387000 | 103 |
| 515 | 20240527 | 110100 | 38727541000 | 387000 | 387000 | 387500 | 387000 | 160 |
| 516 | 20240527 | 110000 | 38665592500 | 387500 | 388000 | 388000 | 387000 | 295 |
| 517 | 20240527 | 105900 | 38551324500 | 388000 | 387000 | 388000 | 387000 | 245 |
| 518 | 20240527 | 105800 | 38456406000 | 387000 | 387500 | 387500 | 387000 | 209 |
| 519 | 20240527 | 105700 | 38375498500 | 387500 | 387000 | 387500 | 387000 | 88 |
| 520 | 20240527 | 105600 | 38341429000 | 387000 | 388000 | 388000 | 387000 | 375 |
| 521 | 20240527 | 105500 | 38196096000 | 387500 | 388000 | 388000 | 387500 | 178 |
| 522 | 20240527 | 105400 | 38127064500 | 388000 | 388000 | 388000 | 387500 | 228 |
| 523 | 20240527 | 105300 | 38038619500 | 388000 | 387500 | 388000 | 387000 | 554 |
| 524 | 20240527 | 105200 | 37823857000 | 387500 | 387500 | 387500 | 387000 | 168 |
| 525 | 20240527 | 105100 | 37758765000 | 387500 | 387500 | 387500 | 387000 | 87 |
| 526 | 20240527 | 105000 | 37725082000 | 387000 | 387000 | 387500 | 386500 | 131 |
| 527 | 20240527 | 104900 | 37674382000 | 386500 | 387000 | 387500 | 386500 | 202 |
| 528 | 20240527 | 104800 | 37596202500 | 387000 | 387500 | 387500 | 386500 | 1045 |
| 529 | 20240527 | 104700 | 37191775500 | 387500 | 387500 | 387500 | 387000 | 102 |
| 530 | 20240527 | 104600 | 37152276000 | 387000 | 387000 | 387500 | 387000 | 181 |
| 531 | 20240527 | 104500 | 37082191000 | 387500 | 387500 | 387500 | 387000 | 223 |
| 532 | 20240527 | 104400 | 36995792500 | 387500 | 388000 | 388000 | 387500 | 59 |
| 533 | 20240527 | 104300 | 36972924500 | 387500 | 388000 | 388000 | 387500 | 122 |
| 534 | 20240527 | 104200 | 36925625000 | 387500 | 387500 | 388000 | 387000 | 205 |
| 535 | 20240527 | 104100 | 36846189500 | 387500 | 387000 | 387500 | 387000 | 247 |
| 536 | 20240527 | 104000 | 36750504000 | 387000 | 388000 | 388000 | 387000 | 1167 |
| 537 | 20240527 | 103900 | 36298706500 | 388000 | 387500 | 388000 | 387500 | 289 |
| 538 | 20240527 | 103800 | 36186598000 | 387500 | 387500 | 388000 | 387000 | 572 |
| 539 | 20240527 | 103700 | 35964835500 | 387500 | 387000 | 387500 | 387000 | 113 |
| 540 | 20240527 | 103600 | 35921082500 | 387500 | 387000 | 387500 | 387000 | 126 |
| 541 | 20240527 | 103500 | 35872293500 | 387000 | 387500 | 387500 | 387000 | 236 |
| 542 | 20240527 | 103400 | 35780920500 | 387500 | 388000 | 388000 | 387000 | 262 |
| 543 | 20240527 | 103300 | 35679399000 | 388000 | 388500 | 388500 | 387500 | 309 |
| 544 | 20240527 | 103200 | 35559498500 | 388000 | 388000 | 388500 | 388000 | 150 |
| 545 | 20240527 | 103100 | 35501285000 | 388000 | 389000 | 389000 | 388000 | 391 |
| 546 | 20240527 | 103000 | 35349431500 | 388500 | 388500 | 389000 | 388000 | 343 |
| 547 | 20240527 | 102900 | 35216190000 | 388000 | 388000 | 388500 | 387500 | 188 |
| 548 | 20240527 | 102800 | 35143243000 | 388000 | 387500 | 388000 | 387000 | 358 |
| 549 | 20240527 | 102700 | 35004481500 | 387500 | 387500 | 388000 | 387000 | 306 |
| 550 | 20240527 | 102600 | 34885875500 | 387500 | 387000 | 387500 | 387000 | 234 |
| 551 | 20240527 | 102500 | 34795255500 | 386500 | 387500 | 387500 | 386500 | 703 |
| 552 | 20240527 | 102400 | 34523287500 | 387000 | 387500 | 387500 | 387000 | 181 |
| 553 | 20240527 | 102300 | 34453215000 | 387500 | 387000 | 387500 | 387000 | 287 |
| 554 | 20240527 | 102200 | 34342065000 | 387000 | 387000 | 387500 | 387000 | 252 |
| 555 | 20240527 | 102100 | 34244443000 | 387000 | 387000 | 387500 | 387000 | 446 |
| 556 | 20240527 | 102000 | 34071707000 | 387500 | 387000 | 387500 | 386500 | 844 |
| 557 | 20240527 | 101900 | 33745138500 | 387000 | 387000 | 387000 | 386500 | 702 |
| 558 | 20240527 | 101800 | 33473604000 | 387000 | 387000 | 387500 | 386500 | 272 |
| 559 | 20240527 | 101700 | 33368351500 | 387000 | 387500 | 387500 | 386500 | 1249 |
| 560 | 20240527 | 101600 | 32884982000 | 387500 | 387500 | 387500 | 387000 | 512 |
| 561 | 20240527 | 101500 | 32686721500 | 387500 | 387000 | 388000 | 387000 | 313 |
| 562 | 20240527 | 101400 | 32565525500 | 387000 | 388000 | 388000 | 386500 | 7373 |
| 563 | 20240527 | 101300 | 29711041000 | 388000 | 388500 | 388500 | 387500 | 771 |
| 564 | 20240527 | 101200 | 29411972500 | 388500 | 388000 | 389000 | 387500 | 620 |
| 565 | 20240527 | 101100 | 29171272500 | 387500 | 387500 | 388000 | 387500 | 189 |
| 566 | 20240527 | 101000 | 29097979500 | 387500 | 388500 | 388500 | 387500 | 650 |
| 567 | 20240527 | 100900 | 28845802500 | 388000 | 388500 | 389000 | 388000 | 196 |
| 568 | 20240527 | 100800 | 28769692500 | 388500 | 388500 | 388500 | 388000 | 367 |
| 569 | 20240527 | 100700 | 28627233500 | 388500 | 388500 | 389000 | 388000 | 926 |
| 570 | 20240527 | 100600 | 28267521000 | 388500 | 389000 | 389000 | 388500 | 104 |
| 571 | 20240527 | 100500 | 28227094500 | 388500 | 390000 | 390000 | 388000 | 829 |
| 572 | 20240527 | 100400 | 27904647000 | 390000 | 391000 | 391000 | 389500 | 793 |
| 573 | 20240527 | 100300 | 27595301000 | 390500 | 391000 | 391000 | 390500 | 489 |
| 574 | 20240527 | 100200 | 27404141500 | 390500 | 390500 | 391000 | 390500 | 160 |
| 575 | 20240527 | 100100 | 27341642000 | 390500 | 390000 | 391000 | 390000 | 1407 |
| 576 | 20240527 | 100000 | 26792488500 | 390000 | 389500 | 390000 | 389500 | 410 |
| 577 | 20240527 | 095900 | 26632759000 | 389500 | 389000 | 389500 | 389000 | 115 |
| 578 | 20240527 | 095800 | 26588002500 | 389000 | 389500 | 389500 | 388500 | 762 |
| 579 | 20240527 | 095700 | 26291321000 | 389500 | 389000 | 389500 | 388000 | 1059 |
| 580 | 20240527 | 095600 | 25880028500 | 389000 | 389500 | 390000 | 388500 | 284 |
| 581 | 20240527 | 095500 | 25769473000 | 389500 | 388000 | 390000 | 388000 | 1087 |
| 582 | 20240527 | 095400 | 25346940000 | 388000 | 388500 | 389000 | 387500 | 1245 |
| 583 | 20240527 | 095300 | 24863740500 | 388500 | 389000 | 389000 | 388000 | 297 |
| 584 | 20240527 | 095200 | 24748349500 | 389000 | 389500 | 390000 | 388500 | 1161 |
| 585 | 20240527 | 095100 | 24296707500 | 389000 | 388500 | 389000 | 388000 | 437 |
| 586 | 20240527 | 095000 | 24126913000 | 388500 | 388500 | 389000 | 388000 | 210 |
| 587 | 20240527 | 094900 | 24045328500 | 388000 | 389000 | 389000 | 388000 | 471 |
| 588 | 20240527 | 094800 | 23862361000 | 389000 | 389000 | 389500 | 388500 | 242 |
| 589 | 20240527 | 094700 | 23768222000 | 389500 | 389000 | 389500 | 388500 | 194 |
| 590 | 20240527 | 094600 | 23692715000 | 389000 | 389000 | 389500 | 388500 | 951 |
| 591 | 20240527 | 094500 | 23322972500 | 388500 | 390000 | 390000 | 388500 | 712 |
| 592 | 20240527 | 094400 | 23045847500 | 389500 | 387500 | 389500 | 387500 | 878 |
| 593 | 20240527 | 094300 | 22704381000 | 388000 | 388000 | 388500 | 387500 | 263 |
| 594 | 20240527 | 094200 | 22602380500 | 388000 | 387500 | 388500 | 387500 | 1359 |
| 595 | 20240527 | 094100 | 22075543500 | 387500 | 388000 | 388500 | 387500 | 800 |
| 596 | 20240527 | 094000 | 21765258000 | 388000 | 388000 | 388000 | 387000 | 2296 |
| 597 | 20240527 | 093900 | 20875627500 | 388000 | 388000 | 389000 | 388000 | 1081 |
| 598 | 20240527 | 093800 | 20455765500 | 388500 | 389000 | 389000 | 388000 | 1240 |
| 599 | 20240527 | 093700 | 19974134500 | 389000 | 389000 | 389000 | 387500 | 3214 |
| 600 | 20240527 | 093600 | 18726496000 | 388500 | 389000 | 389000 | 388500 | 314 |
| 601 | 20240527 | 093500 | 18604492000 | 388500 | 389000 | 389500 | 388500 | 630 |
| 602 | 20240527 | 093400 | 18359583000 | 389000 | 389500 | 389500 | 389000 | 980 |
| 603 | 20240527 | 093300 | 17978190500 | 389500 | 389000 | 390000 | 388500 | 1771 |
| 604 | 20240527 | 093200 | 17288862500 | 389000 | 389000 | 389000 | 388500 | 103 |
| 605 | 20240527 | 093100 | 17248804500 | 388500 | 389000 | 389500 | 388500 | 448 |
| 606 | 20240527 | 093000 | 17074559500 | 389000 | 388500 | 389500 | 388000 | 2987 |
| 607 | 20240527 | 092900 | 15913808500 | 388500 | 389500 | 390000 | 388500 | 2405 |
| 608 | 20240527 | 092800 | 14978665500 | 389500 | 390000 | 390000 | 389500 | 939 |
| 609 | 20240527 | 092700 | 14612814500 | 390000 | 389500 | 390000 | 389500 | 413 |
| 610 | 20240527 | 092600 | 14451905000 | 389500 | 389500 | 391000 | 389000 | 2243 |
| 611 | 20240527 | 092500 | 13577865000 | 390000 | 390000 | 390500 | 389500 | 906 |
| 612 | 20240527 | 092400 | 13224396500 | 390000 | 390500 | 390500 | 390000 | 1578 |
| 613 | 20240527 | 092300 | 12608942500 | 390000 | 389000 | 390500 | 389000 | 1381 |
| 614 | 20240527 | 092200 | 12070721500 | 389000 | 390500 | 390500 | 389000 | 1793 |
| 615 | 20240527 | 092100 | 11372446000 | 390500 | 391000 | 391000 | 390000 | 2289 |
| 616 | 20240527 | 092000 | 10479131500 | 391000 | 391000 | 391500 | 390500 | 1399 |
| 617 | 20240527 | 091900 | 9932210500 | 391000 | 391500 | 391500 | 390500 | 1505 |
| 618 | 20240527 | 091800 | 9343799500 | 391500 | 392500 | 392500 | 391000 | 2193 |
| 619 | 20240527 | 091700 | 8484991500 | 393000 | 392000 | 393000 | 392000 | 165 |
| 620 | 20240527 | 091600 | 8420236000 | 392000 | 393000 | 393500 | 392000 | 1237 |
| 621 | 20240527 | 091500 | 7934588500 | 393000 | 393500 | 394000 | 393000 | 252 |
| 622 | 20240527 | 091400 | 7835439500 | 393000 | 394000 | 394000 | 393000 | 166 |
| 623 | 20240527 | 091300 | 7770143000 | 393500 | 393000 | 394000 | 393000 | 514 |
| 624 | 20240527 | 091200 | 7567818000 | 393000 | 392500 | 393500 | 392000 | 892 |
| 625 | 20240527 | 091100 | 7217555500 | 392500 | 392500 | 393000 | 392000 | 472 |
| 626 | 20240527 | 091000 | 7032336500 | 392500 | 392500 | 393000 | 392000 | 652 |
| 627 | 20240527 | 090900 | 6776495000 | 392000 | 393000 | 393500 | 392000 | 790 |
| 628 | 20240527 | 090800 | 6466145000 | 393500 | 393000 | 393500 | 393000 | 425 |
| 629 | 20240527 | 090700 | 6298967000 | 393000 | 392500 | 394000 | 392000 | 831 |
| 630 | 20240527 | 090600 | 5972513000 | 392500 | 392500 | 393000 | 392000 | 535 |
| 631 | 20240527 | 090500 | 5762526000 | 392500 | 393000 | 393500 | 392500 | 1382 |
| 632 | 20240527 | 090400 | 5219457500 | 393000 | 394000 | 394000 | 393000 | 1511 |
| 633 | 20240527 | 090300 | 4624566500 | 394500 | 393500 | 396500 | 393500 | 3650 |
| 634 | 20240527 | 090200 | 3183840000 | 393500 | 393500 | 394000 | 392500 | 1340 |
| 635 | 20240527 | 090100 | 2656873000 | 393500 | 393500 | 395000 | 393000 | 1793 |
| 636 | 20240527 | 090000 | 1950476000 | 393500 | 395000 | 395500 | 392500 | 4940 |