34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 3 | 20240527 | 184700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 4 | 20240527 | 184600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 5 | 20240527 | 184500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 6 | 20240527 | 184400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 7 | 20240527 | 184300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 8 | 20240527 | 184200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 9 | 20240527 | 184100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 10 | 20240527 | 184000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 11 | 20240527 | 183900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 12 | 20240527 | 183800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 13 | 20240527 | 183700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 14 | 20240527 | 183600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 15 | 20240527 | 183500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 16 | 20240527 | 183400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 17 | 20240527 | 183300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 18 | 20240527 | 183200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 19 | 20240527 | 183100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 20 | 20240527 | 183000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 21 | 20240527 | 182900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 22 | 20240527 | 182800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 23 | 20240527 | 182700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 24 | 20240527 | 182600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 25 | 20240527 | 182500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 26 | 20240527 | 182400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 27 | 20240527 | 182300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 28 | 20240527 | 182200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 29 | 20240527 | 182100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 30 | 20240527 | 182000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 31 | 20240527 | 181900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 32 | 20240527 | 181800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 33 | 20240527 | 181700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 34 | 20240527 | 181600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 35 | 20240527 | 181500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 36 | 20240527 | 181400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 37 | 20240527 | 181300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 38 | 20240527 | 181200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 39 | 20240527 | 181100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 40 | 20240527 | 181000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 41 | 20240527 | 180900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 42 | 20240527 | 180800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 43 | 20240527 | 180700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 44 | 20240527 | 180600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 45 | 20240527 | 180500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 46 | 20240527 | 180400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 47 | 20240527 | 180300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 48 | 20240527 | 180200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 49 | 20240527 | 180100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 50 | 20240527 | 180000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 51 | 20240527 | 175900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 52 | 20240527 | 175800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 53 | 20240527 | 175700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 54 | 20240527 | 175600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 55 | 20240527 | 175500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 56 | 20240527 | 175400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 57 | 20240527 | 175300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 58 | 20240527 | 175200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 59 | 20240527 | 175100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 60 | 20240527 | 175000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 61 | 20240527 | 174900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 62 | 20240527 | 174800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 63 | 20240527 | 174700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 64 | 20240527 | 174600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 65 | 20240527 | 174500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 66 | 20240527 | 174400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 67 | 20240527 | 174300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 68 | 20240527 | 174200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 69 | 20240527 | 174100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 70 | 20240527 | 174000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 71 | 20240527 | 173900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 72 | 20240527 | 173800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 73 | 20240527 | 173700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 74 | 20240527 | 173600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 75 | 20240527 | 173500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 76 | 20240527 | 173400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 77 | 20240527 | 173300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 78 | 20240527 | 173200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 79 | 20240527 | 173100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 80 | 20240527 | 173000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 81 | 20240527 | 172900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 82 | 20240527 | 172800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 83 | 20240527 | 172700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 84 | 20240527 | 172600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 85 | 20240527 | 172500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 86 | 20240527 | 172400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 87 | 20240527 | 172300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 88 | 20240527 | 172200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 89 | 20240527 | 172100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 90 | 20240527 | 172000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 91 | 20240527 | 171900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 92 | 20240527 | 171800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 93 | 20240527 | 171700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 94 | 20240527 | 171600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 95 | 20240527 | 171500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 96 | 20240527 | 171400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 97 | 20240527 | 171300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 98 | 20240527 | 171200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 99 | 20240527 | 171100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 100 | 20240527 | 171000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 101 | 20240527 | 170900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 102 | 20240527 | 170800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 103 | 20240527 | 170700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 104 | 20240527 | 170600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 105 | 20240527 | 170500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 106 | 20240527 | 170400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 107 | 20240527 | 170300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 108 | 20240527 | 170200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 109 | 20240527 | 170100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 110 | 20240527 | 170000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 111 | 20240527 | 165900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 112 | 20240527 | 165800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 113 | 20240527 | 165700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 114 | 20240527 | 165600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 115 | 20240527 | 165500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 116 | 20240527 | 165400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 117 | 20240527 | 165300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 118 | 20240527 | 165200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 119 | 20240527 | 165100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 120 | 20240527 | 165000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 121 | 20240527 | 164900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 122 | 20240527 | 164800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 123 | 20240527 | 164700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 124 | 20240527 | 164600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 125 | 20240527 | 164500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 126 | 20240527 | 164400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 127 | 20240527 | 164300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 128 | 20240527 | 164200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 129 | 20240527 | 164100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 130 | 20240527 | 164000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 131 | 20240527 | 163900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 132 | 20240527 | 163800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 133 | 20240527 | 163700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 134 | 20240527 | 163600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 135 | 20240527 | 163500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 136 | 20240527 | 163400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 137 | 20240527 | 163300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 138 | 20240527 | 163200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 139 | 20240527 | 163100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 140 | 20240527 | 163000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 141 | 20240527 | 162900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 142 | 20240527 | 162800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 143 | 20240527 | 162700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 144 | 20240527 | 162600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 145 | 20240527 | 162500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 146 | 20240527 | 162400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 147 | 20240527 | 162300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 148 | 20240527 | 162200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 149 | 20240527 | 162100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 150 | 20240527 | 162000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 151 | 20240527 | 161900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 152 | 20240527 | 161800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 153 | 20240527 | 161700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 154 | 20240527 | 161600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 155 | 20240527 | 161500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 156 | 20240527 | 161400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 157 | 20240527 | 161300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 158 | 20240527 | 161200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 159 | 20240527 | 161100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 160 | 20240527 | 161000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 161 | 20240527 | 160900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 162 | 20240527 | 160800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 163 | 20240527 | 160700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 164 | 20240527 | 160600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 165 | 20240527 | 160500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 166 | 20240527 | 160400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 167 | 20240527 | 160300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 168 | 20240527 | 160200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 169 | 20240527 | 160100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 170 | 20240527 | 160000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 171 | 20240527 | 155900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 172 | 20240527 | 155800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 173 | 20240527 | 155700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 174 | 20240527 | 155600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 175 | 20240527 | 155500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 176 | 20240527 | 155400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 177 | 20240527 | 155300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 178 | 20240527 | 155200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 179 | 20240527 | 155100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 180 | 20240527 | 155000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 181 | 20240527 | 154900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 182 | 20240527 | 154800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 183 | 20240527 | 154700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 184 | 20240527 | 154600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 185 | 20240527 | 154500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 186 | 20240527 | 154400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 187 | 20240527 | 154300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 188 | 20240527 | 154200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 189 | 20240527 | 154100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 190 | 20240527 | 154000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 191 | 20240527 | 153900 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 192 | 20240527 | 153800 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 193 | 20240527 | 153700 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 194 | 20240527 | 153600 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 195 | 20240527 | 153500 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 196 | 20240527 | 153400 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 197 | 20240527 | 153300 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 198 | 20240527 | 153200 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 199 | 20240527 | 153100 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 200 | 20240527 | 153000 | 115816821500 | 415000 | 415000 | 415000 | 415000 | 8791 |
| 201 | 20240527 | 152900 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 202 | 20240527 | 152800 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 203 | 20240527 | 152700 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 204 | 20240527 | 152600 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 205 | 20240527 | 152500 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 206 | 20240527 | 152400 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 207 | 20240527 | 152300 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 208 | 20240527 | 152200 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 209 | 20240527 | 152100 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 210 | 20240527 | 152000 | 112168556500 | 415500 | 415500 | 415500 | 415500 | 0 |
| 211 | 20240527 | 151900 | 112168556500 | 415500 | 416000 | 416000 | 415000 | 1179 |
| 212 | 20240527 | 151800 | 111678659000 | 416000 | 415500 | 416000 | 415500 | 631 |
| 213 | 20240527 | 151700 | 111416340000 | 415500 | 415000 | 416000 | 415000 | 1425 |
| 214 | 20240527 | 151600 | 110824094500 | 415500 | 415500 | 415500 | 415000 | 671 |
| 215 | 20240527 | 151500 | 110545316000 | 415500 | 415000 | 415500 | 414500 | 938 |
| 216 | 20240527 | 151400 | 110156021500 | 415000 | 414500 | 415000 | 414500 | 432 |
| 217 | 20240527 | 151300 | 109976815000 | 415000 | 415000 | 415500 | 414500 | 705 |
| 218 | 20240527 | 151200 | 109684195000 | 415000 | 415000 | 415500 | 415000 | 541 |
| 219 | 20240527 | 151100 | 109459579000 | 415500 | 414500 | 415500 | 414500 | 1870 |
| 220 | 20240527 | 151000 | 108683264000 | 415000 | 415000 | 415000 | 414500 | 468 |
| 221 | 20240527 | 150900 | 108489153000 | 415000 | 415000 | 415000 | 414500 | 410 |
| 222 | 20240527 | 150800 | 108319174500 | 415000 | 414000 | 415000 | 414000 | 558 |
| 223 | 20240527 | 150700 | 108087892500 | 414500 | 414500 | 415000 | 414000 | 326 |
| 224 | 20240527 | 150600 | 107952764000 | 414500 | 415000 | 415000 | 414500 | 1065 |
| 225 | 20240527 | 150500 | 107511261500 | 415000 | 415000 | 415000 | 414500 | 167 |
| 226 | 20240527 | 150400 | 107441972000 | 415000 | 414500 | 415000 | 414000 | 1046 |
| 227 | 20240527 | 150300 | 107008347000 | 415000 | 414500 | 415000 | 414000 | 1034 |
| 228 | 20240527 | 150200 | 106580023500 | 414500 | 414500 | 415000 | 414000 | 436 |
| 229 | 20240527 | 150100 | 106399269500 | 415000 | 414500 | 415000 | 414000 | 1089 |
| 230 | 20240527 | 150000 | 105947893500 | 414500 | 414000 | 414500 | 414000 | 156 |
| 231 | 20240527 | 145900 | 105883250500 | 414500 | 414000 | 415000 | 414000 | 503 |
| 232 | 20240527 | 145800 | 105674789500 | 414000 | 415000 | 415500 | 414000 | 1059 |
| 233 | 20240527 | 145700 | 105235553500 | 415000 | 415000 | 415500 | 414500 | 451 |
| 234 | 20240527 | 145600 | 105048404500 | 415000 | 415000 | 415500 | 414500 | 662 |
| 235 | 20240527 | 145500 | 104773642000 | 415000 | 415000 | 415500 | 414500 | 1169 |
| 236 | 20240527 | 145400 | 104288076500 | 415000 | 415000 | 415500 | 414500 | 2841 |
| 237 | 20240527 | 145300 | 103109023000 | 414500 | 414500 | 415000 | 414000 | 677 |
| 238 | 20240527 | 145200 | 102828423000 | 414500 | 414500 | 415000 | 414000 | 995 |
| 239 | 20240527 | 145100 | 102415980000 | 414500 | 414500 | 414500 | 414000 | 477 |
| 240 | 20240527 | 145000 | 102218292000 | 414000 | 415000 | 415000 | 414000 | 511 |
| 241 | 20240527 | 144900 | 102006488500 | 415000 | 414500 | 415000 | 414000 | 236 |
| 242 | 20240527 | 144800 | 101908638500 | 415000 | 414500 | 415000 | 414000 | 1116 |
| 243 | 20240527 | 144700 | 101445831500 | 415000 | 414500 | 415500 | 414500 | 1496 |
| 244 | 20240527 | 144600 | 100825113000 | 414500 | 415000 | 415500 | 414500 | 1718 |
| 245 | 20240527 | 144500 | 100111983000 | 415000 | 415000 | 415500 | 414500 | 1624 |
| 246 | 20240527 | 144400 | 99438021000 | 415000 | 414500 | 415500 | 414000 | 3764 |
| 247 | 20240527 | 144300 | 97876441500 | 414000 | 413500 | 414500 | 413500 | 600 |
| 248 | 20240527 | 144200 | 97628069500 | 414000 | 413500 | 414000 | 413500 | 340 |
| 249 | 20240527 | 144100 | 97487375000 | 414000 | 414500 | 415000 | 413500 | 2084 |
| 250 | 20240527 | 144000 | 96623637500 | 414500 | 414000 | 414500 | 414000 | 371 |
| 251 | 20240527 | 143900 | 96469897500 | 414500 | 414000 | 414500 | 414000 | 1880 |
| 252 | 20240527 | 143800 | 95690967500 | 414500 | 413500 | 414500 | 412500 | 1844 |
| 253 | 20240527 | 143700 | 94928121500 | 413000 | 413500 | 413500 | 413000 | 494 |
| 254 | 20240527 | 143600 | 94723882000 | 414000 | 413000 | 414000 | 413000 | 1628 |
| 255 | 20240527 | 143500 | 94050720500 | 413000 | 412500 | 413000 | 412000 | 2566 |
| 256 | 20240527 | 143400 | 92991660500 | 412000 | 411500 | 412500 | 411500 | 1488 |
| 257 | 20240527 | 143300 | 92378309000 | 411500 | 411500 | 412000 | 411500 | 711 |
| 258 | 20240527 | 143200 | 92085665000 | 411500 | 411500 | 412000 | 411500 | 222 |
| 259 | 20240527 | 143100 | 91994294000 | 411500 | 411500 | 412000 | 411000 | 273 |
| 260 | 20240527 | 143000 | 91881905000 | 411000 | 411500 | 412000 | 410500 | 704 |
| 261 | 20240527 | 142900 | 91592347500 | 412000 | 412000 | 412500 | 411500 | 948 |
| 262 | 20240527 | 142800 | 91201696000 | 412000 | 411500 | 412000 | 411500 | 277 |
| 263 | 20240527 | 142700 | 91087594000 | 411500 | 411500 | 412500 | 411500 | 410 |
| 264 | 20240527 | 142600 | 90918673500 | 411500 | 412000 | 412500 | 411500 | 1104 |
| 265 | 20240527 | 142500 | 90463955500 | 412000 | 411500 | 412000 | 411500 | 566 |
| 266 | 20240527 | 142400 | 90230864500 | 412000 | 410500 | 412000 | 410500 | 1246 |
| 267 | 20240527 | 142300 | 89718284500 | 411000 | 410500 | 411000 | 410500 | 206 |
| 268 | 20240527 | 142200 | 89633663000 | 410500 | 410000 | 411000 | 410000 | 524 |
| 269 | 20240527 | 142100 | 89418557500 | 410500 | 409000 | 410500 | 409000 | 403 |
| 270 | 20240527 | 142000 | 89253365000 | 409000 | 409500 | 410000 | 409000 | 397 |
| 271 | 20240527 | 141900 | 89090819500 | 409500 | 408500 | 410000 | 408500 | 1543 |
| 272 | 20240527 | 141800 | 88458939500 | 408500 | 408500 | 409000 | 408000 | 1291 |
| 273 | 20240527 | 141700 | 87931894500 | 408500 | 411000 | 411000 | 408000 | 2309 |
| 274 | 20240527 | 141600 | 86985749500 | 411000 | 411500 | 411500 | 411000 | 1039 |
| 275 | 20240527 | 141500 | 86558687500 | 411500 | 411000 | 411500 | 411000 | 202 |
| 276 | 20240527 | 141400 | 86475621000 | 411500 | 411500 | 412000 | 411000 | 429 |
| 277 | 20240527 | 141300 | 86299066500 | 411500 | 411500 | 411500 | 411000 | 815 |
| 278 | 20240527 | 141200 | 85963848000 | 411500 | 412500 | 412500 | 411000 | 1663 |
| 279 | 20240527 | 141100 | 85278654500 | 412000 | 412500 | 412500 | 412000 | 858 |
| 280 | 20240527 | 141000 | 84924831500 | 412500 | 413000 | 413000 | 411000 | 4193 |
| 281 | 20240527 | 140900 | 83197169000 | 413000 | 413000 | 413000 | 412000 | 1338 |
| 282 | 20240527 | 140800 | 82645087000 | 412500 | 412000 | 413000 | 412000 | 1207 |
| 283 | 20240527 | 140700 | 82146901000 | 412000 | 411000 | 412500 | 410500 | 1029 |
| 284 | 20240527 | 140600 | 81723350000 | 411000 | 410500 | 411000 | 410000 | 1226 |
| 285 | 20240527 | 140500 | 81219791000 | 410500 | 411000 | 411000 | 410000 | 1436 |
| 286 | 20240527 | 140400 | 80630101000 | 411000 | 412500 | 413000 | 411000 | 1620 |
| 287 | 20240527 | 140300 | 79962694000 | 412500 | 413000 | 413500 | 412000 | 3162 |
| 288 | 20240527 | 140200 | 78656971500 | 412500 | 412500 | 413000 | 411500 | 2520 |
| 289 | 20240527 | 140100 | 77617854000 | 412000 | 412000 | 412500 | 411000 | 4471 |
| 290 | 20240527 | 140000 | 75776527500 | 411500 | 409000 | 412500 | 408500 | 7619 |
| 291 | 20240527 | 135900 | 72650492000 | 409000 | 409000 | 409500 | 408500 | 3468 |
| 292 | 20240527 | 135800 | 71231838000 | 409000 | 407500 | 409000 | 407500 | 3332 |
| 293 | 20240527 | 135700 | 69871223500 | 407000 | 407000 | 407500 | 407000 | 1675 |
| 294 | 20240527 | 135600 | 69188914500 | 406500 | 408000 | 408000 | 406500 | 1811 |
| 295 | 20240527 | 135500 | 68451089500 | 408000 | 407000 | 408000 | 406500 | 1537 |
| 296 | 20240527 | 135400 | 67824863500 | 406000 | 406000 | 407000 | 406000 | 2172 |
| 297 | 20240527 | 135300 | 66941668500 | 406500 | 406000 | 407000 | 406000 | 2118 |
| 298 | 20240527 | 135200 | 66080706500 | 406000 | 405500 | 406000 | 405000 | 1216 |
| 299 | 20240527 | 135100 | 65587230000 | 405500 | 403000 | 405500 | 403000 | 4846 |
| 300 | 20240527 | 135000 | 63628503500 | 402500 | 402500 | 403000 | 402000 | 952 |
| 301 | 20240527 | 134900 | 63245328500 | 402500 | 402000 | 402500 | 402000 | 854 |
| 302 | 20240527 | 134800 | 62901795500 | 402500 | 402000 | 402500 | 402000 | 462 |
| 303 | 20240527 | 134700 | 62715968000 | 402000 | 401500 | 402500 | 401500 | 3383 |
| 304 | 20240527 | 134600 | 61355935000 | 401500 | 402000 | 402000 | 401500 | 1182 |
| 305 | 20240527 | 134500 | 60880957500 | 402000 | 400500 | 402000 | 400500 | 5597 |
| 306 | 20240527 | 134400 | 58634941000 | 400500 | 400500 | 401000 | 400500 | 242 |
| 307 | 20240527 | 134300 | 58538001500 | 400500 | 401000 | 401000 | 400500 | 148 |
| 308 | 20240527 | 134200 | 58478713500 | 400500 | 401000 | 401000 | 400500 | 500 |
| 309 | 20240527 | 134100 | 58278256000 | 401000 | 400500 | 401000 | 400500 | 204 |
| 310 | 20240527 | 134000 | 58196479000 | 400500 | 400000 | 401000 | 400000 | 1751 |
| 311 | 20240527 | 133900 | 57495181500 | 400000 | 399500 | 400500 | 399500 | 650 |
| 312 | 20240527 | 133800 | 57235185000 | 399500 | 399500 | 400000 | 399500 | 476 |
| 313 | 20240527 | 133700 | 57044810000 | 399500 | 400000 | 400000 | 399500 | 122 |
| 314 | 20240527 | 133600 | 56996069000 | 400000 | 399500 | 400000 | 399500 | 41 |
| 315 | 20240527 | 133500 | 56979675500 | 399500 | 399500 | 400000 | 399500 | 103 |
| 316 | 20240527 | 133400 | 56938526500 | 399500 | 399500 | 400000 | 399000 | 346 |
| 317 | 20240527 | 133300 | 56800292000 | 399500 | 399000 | 400000 | 399000 | 475 |
| 318 | 20240527 | 133200 | 56610522000 | 399500 | 400000 | 400000 | 399000 | 206 |
| 319 | 20240527 | 133100 | 56528229000 | 399500 | 399500 | 400000 | 399500 | 120 |
| 320 | 20240527 | 133000 | 56480279500 | 399500 | 399500 | 400000 | 399500 | 289 |
| 321 | 20240527 | 132900 | 56364816500 | 399500 | 400000 | 400000 | 399500 | 106 |
| 322 | 20240527 | 132800 | 56322456500 | 399500 | 399500 | 400000 | 399500 | 142 |
| 323 | 20240527 | 132700 | 56265724500 | 399500 | 399500 | 400000 | 399500 | 216 |
| 324 | 20240527 | 132600 | 56179426500 | 400000 | 400000 | 400000 | 399500 | 296 |
| 325 | 20240527 | 132500 | 56061155500 | 399500 | 400000 | 400000 | 399500 | 559 |
| 326 | 20240527 | 132400 | 55837567000 | 400000 | 400000 | 400500 | 400000 | 65 |
| 327 | 20240527 | 132300 | 55811548000 | 400500 | 400000 | 400500 | 400000 | 90 |
| 328 | 20240527 | 132200 | 55775539500 | 400500 | 400500 | 400500 | 400000 | 93 |
| 329 | 20240527 | 132100 | 55738322500 | 400000 | 400000 | 400500 | 400000 | 392 |
| 330 | 20240527 | 132000 | 55581468500 | 400500 | 400000 | 400500 | 400000 | 32 |
| 331 | 20240527 | 131900 | 55568657500 | 400500 | 400000 | 400500 | 400000 | 376 |
| 332 | 20240527 | 131800 | 55418090500 | 400500 | 400000 | 400500 | 399500 | 588 |
| 333 | 20240527 | 131700 | 55182765500 | 400000 | 399500 | 400000 | 399500 | 136 |
| 334 | 20240527 | 131600 | 55128396500 | 399500 | 400000 | 400000 | 399500 | 696 |
| 335 | 20240527 | 131500 | 54850015000 | 399500 | 400000 | 400000 | 399500 | 126 |
| 336 | 20240527 | 131400 | 54799661500 | 400000 | 400000 | 400000 | 399500 | 68 |
| 337 | 20240527 | 131300 | 54772463500 | 399500 | 399500 | 400000 | 399500 | 331 |
| 338 | 20240527 | 131200 | 54640121000 | 400000 | 399500 | 400000 | 399500 | 86 |
| 339 | 20240527 | 131100 | 54605731500 | 400000 | 400000 | 400000 | 399500 | 30 |
| 340 | 20240527 | 131000 | 54593733000 | 400000 | 399500 | 400000 | 399000 | 1156 |
| 341 | 20240527 | 130900 | 54131895500 | 399500 | 399000 | 399500 | 399000 | 149 |
| 342 | 20240527 | 130800 | 54072436000 | 399500 | 399500 | 399500 | 399000 | 65 |
| 343 | 20240527 | 130700 | 54046480500 | 399000 | 399500 | 399500 | 399000 | 114 |
| 344 | 20240527 | 130600 | 54000983000 | 399500 | 399500 | 399500 | 399000 | 91 |
| 345 | 20240527 | 130500 | 53964656500 | 399500 | 399000 | 399500 | 399000 | 138 |
| 346 | 20240527 | 130400 | 53909572500 | 399500 | 399000 | 399500 | 399000 | 34 |
| 347 | 20240527 | 130300 | 53895994000 | 399000 | 399500 | 399500 | 399000 | 45 |
| 348 | 20240527 | 130200 | 53878023000 | 399000 | 399500 | 399500 | 399000 | 79 |
| 349 | 20240527 | 130100 | 53846501500 | 399500 | 399500 | 400000 | 399000 | 505 |
| 350 | 20240527 | 130000 | 53644754000 | 400000 | 399500 | 400000 | 399000 | 677 |
| 351 | 20240527 | 125900 | 53374258000 | 399500 | 399000 | 399500 | 399000 | 46 |
| 352 | 20240527 | 125800 | 53355887500 | 399500 | 399500 | 399500 | 399000 | 62 |
| 353 | 20240527 | 125700 | 53331133500 | 399000 | 399500 | 400000 | 399000 | 316 |
| 354 | 20240527 | 125600 | 53204959500 | 399500 | 399500 | 400000 | 399500 | 44 |
| 355 | 20240527 | 125500 | 53187370000 | 400000 | 399500 | 400000 | 399500 | 97 |
| 356 | 20240527 | 125400 | 53148614500 | 399500 | 399500 | 400000 | 399500 | 159 |
| 357 | 20240527 | 125300 | 53085068000 | 400000 | 400000 | 400000 | 399500 | 235 |
| 358 | 20240527 | 125200 | 52991180500 | 400000 | 399500 | 400000 | 399500 | 112 |
| 359 | 20240527 | 125100 | 52946403500 | 400000 | 400000 | 400000 | 399500 | 112 |
| 360 | 20240527 | 125000 | 52901655000 | 399500 | 399500 | 400000 | 399500 | 373 |
| 361 | 20240527 | 124900 | 52752629500 | 399500 | 399500 | 400000 | 399500 | 58 |
| 362 | 20240527 | 124800 | 52729447500 | 399500 | 400500 | 400500 | 399500 | 1383 |
| 363 | 20240527 | 124700 | 52176384500 | 400500 | 400500 | 400500 | 400000 | 61 |
| 364 | 20240527 | 124600 | 52151965500 | 400000 | 400000 | 400500 | 400000 | 52 |
| 365 | 20240527 | 124500 | 52131160500 | 400000 | 400000 | 400500 | 400000 | 207 |
| 366 | 20240527 | 124400 | 52048288500 | 400500 | 400500 | 400500 | 400000 | 41 |
| 367 | 20240527 | 124300 | 52031879500 | 400500 | 400000 | 400500 | 400000 | 98 |
| 368 | 20240527 | 124200 | 51992663500 | 400000 | 400500 | 400500 | 400000 | 66 |
| 369 | 20240527 | 124100 | 51966248000 | 400000 | 400500 | 400500 | 400000 | 72 |
| 370 | 20240527 | 124000 | 51937424500 | 400000 | 400500 | 400500 | 400000 | 45 |
| 371 | 20240527 | 123900 | 51919415000 | 400500 | 400500 | 400500 | 400000 | 58 |
| 372 | 20240527 | 123800 | 51896193000 | 400500 | 400000 | 400500 | 400000 | 47 |
| 373 | 20240527 | 123700 | 51877388500 | 400000 | 400000 | 400500 | 400000 | 65 |
| 374 | 20240527 | 123600 | 51851373000 | 400000 | 400500 | 400500 | 400000 | 107 |
| 375 | 20240527 | 123500 | 51808526500 | 400000 | 400500 | 401000 | 400000 | 140 |
| 376 | 20240527 | 123400 | 51752466500 | 400500 | 401000 | 401000 | 400500 | 514 |
| 377 | 20240527 | 123300 | 51546600000 | 400500 | 401000 | 401000 | 400500 | 75 |
| 378 | 20240527 | 123200 | 51516558500 | 401000 | 400500 | 401000 | 400500 | 403 |
| 379 | 20240527 | 123100 | 51355120000 | 400500 | 401000 | 401000 | 400500 | 181 |
| 380 | 20240527 | 123000 | 51282595000 | 401000 | 401000 | 401000 | 400500 | 234 |
| 381 | 20240527 | 122900 | 51188829000 | 401000 | 401000 | 401000 | 400500 | 38 |
| 382 | 20240527 | 122800 | 51173604000 | 400500 | 400500 | 401000 | 400500 | 84 |
| 383 | 20240527 | 122700 | 51139939500 | 400500 | 401000 | 401000 | 400500 | 151 |
| 384 | 20240527 | 122600 | 51079401500 | 401000 | 401000 | 401000 | 400500 | 73 |
| 385 | 20240527 | 122500 | 51050148000 | 401000 | 400000 | 401000 | 400000 | 834 |
| 386 | 20240527 | 122400 | 50716161000 | 400500 | 400000 | 400500 | 400000 | 1105 |
| 387 | 20240527 | 122300 | 50274033000 | 400000 | 399500 | 400000 | 399500 | 426 |
| 388 | 20240527 | 122200 | 50103647000 | 399500 | 399500 | 400000 | 399500 | 88 |
| 389 | 20240527 | 122100 | 50068472500 | 400000 | 399500 | 400000 | 399500 | 34 |
| 390 | 20240527 | 122000 | 50054876500 | 399500 | 399500 | 400000 | 399500 | 53 |
| 391 | 20240527 | 121900 | 50033700500 | 400000 | 400000 | 400000 | 399500 | 60 |
| 392 | 20240527 | 121800 | 50009713500 | 399500 | 399500 | 400000 | 399500 | 29 |
| 393 | 20240527 | 121700 | 49998120500 | 400000 | 400000 | 400000 | 399500 | 11 |
| 394 | 20240527 | 121600 | 49993724000 | 399500 | 399500 | 400000 | 399500 | 65 |
| 395 | 20240527 | 121500 | 49967753500 | 399500 | 399500 | 400000 | 399500 | 85 |
| 396 | 20240527 | 121400 | 49933776000 | 399500 | 399500 | 400000 | 399500 | 77 |
| 397 | 20240527 | 121300 | 49903006000 | 399500 | 399500 | 400000 | 399500 | 208 |
| 398 | 20240527 | 121200 | 49819904000 | 400000 | 400000 | 400500 | 399500 | 436 |
| 399 | 20240527 | 121100 | 49645502000 | 400500 | 400500 | 400500 | 400000 | 53 |
| 400 | 20240527 | 121000 | 49624284000 | 400500 | 400500 | 400500 | 400000 | 90 |
| 401 | 20240527 | 120900 | 49588268000 | 400500 | 400000 | 400500 | 400000 | 319 |
| 402 | 20240527 | 120800 | 49460515000 | 400500 | 400000 | 400500 | 400000 | 131 |
| 403 | 20240527 | 120700 | 49408053500 | 400000 | 400000 | 400500 | 400000 | 69 |
| 404 | 20240527 | 120600 | 49380444500 | 400500 | 399500 | 400500 | 399500 | 468 |
| 405 | 20240527 | 120500 | 49193244500 | 400000 | 399500 | 400000 | 399500 | 1349 |
| 406 | 20240527 | 120400 | 48653658500 | 399500 | 400000 | 400000 | 399500 | 162 |
| 407 | 20240527 | 120300 | 48588927000 | 400000 | 400000 | 400000 | 399500 | 51 |
| 408 | 20240527 | 120200 | 48568545500 | 399500 | 399500 | 400000 | 399500 | 181 |
| 409 | 20240527 | 120100 | 48496232500 | 399500 | 399500 | 400000 | 399000 | 525 |
| 410 | 20240527 | 120000 | 48286499500 | 399500 | 399000 | 399500 | 399000 | 276 |
| 411 | 20240527 | 115900 | 48176360500 | 399500 | 399000 | 399500 | 399000 | 58 |
| 412 | 20240527 | 115800 | 48153212000 | 399000 | 399000 | 399500 | 399000 | 65 |
| 413 | 20240527 | 115700 | 48127270000 | 399500 | 399000 | 399500 | 399000 | 109 |
| 414 | 20240527 | 115600 | 48083767500 | 399000 | 400000 | 400000 | 399000 | 185 |
| 415 | 20240527 | 115500 | 48009868500 | 399500 | 399500 | 400000 | 399000 | 170 |
| 416 | 20240527 | 115400 | 47941953000 | 399500 | 399500 | 400000 | 399500 | 95 |
| 417 | 20240527 | 115300 | 47903973500 | 399500 | 399000 | 400000 | 399000 | 504 |
| 418 | 20240527 | 115200 | 47702546500 | 399500 | 398500 | 399500 | 398500 | 359 |
| 419 | 20240527 | 115100 | 47559343000 | 398500 | 398500 | 399000 | 398500 | 106 |
| 420 | 20240527 | 115000 | 47517091000 | 399000 | 398500 | 399000 | 398000 | 711 |
| 421 | 20240527 | 114900 | 47233784500 | 398000 | 398500 | 398500 | 398000 | 88 |
| 422 | 20240527 | 114800 | 47198741000 | 398000 | 398000 | 398500 | 398000 | 93 |
| 423 | 20240527 | 114700 | 47161693000 | 398500 | 398000 | 398500 | 398000 | 155 |
| 424 | 20240527 | 114600 | 47099947000 | 398000 | 398000 | 398500 | 398000 | 25 |
| 425 | 20240527 | 114500 | 47089992000 | 398500 | 398000 | 398500 | 398000 | 104 |
| 426 | 20240527 | 114400 | 47048579000 | 398500 | 398500 | 398500 | 398000 | 44 |
| 427 | 20240527 | 114300 | 47031059500 | 398500 | 398500 | 398500 | 398000 | 117 |
| 428 | 20240527 | 114200 | 46984442500 | 398500 | 399000 | 399000 | 398000 | 64 |
| 429 | 20240527 | 114100 | 46958932000 | 398500 | 398500 | 399000 | 398000 | 375 |
| 430 | 20240527 | 114000 | 46809528500 | 398000 | 398000 | 398500 | 398000 | 136 |
| 431 | 20240527 | 113900 | 46755396000 | 398500 | 398500 | 398500 | 398000 | 80 |
| 432 | 20240527 | 113800 | 46723543500 | 398500 | 398000 | 398500 | 398000 | 104 |
| 433 | 20240527 | 113700 | 46682126000 | 398000 | 398000 | 398500 | 398000 | 136 |
| 434 | 20240527 | 113600 | 46627982500 | 398500 | 398000 | 398500 | 397500 | 672 |
| 435 | 20240527 | 113500 | 46360505000 | 398000 | 398000 | 398000 | 397500 | 103 |
| 436 | 20240527 | 113400 | 46319547000 | 398000 | 398000 | 398000 | 397500 | 135 |
| 437 | 20240527 | 113300 | 46265862000 | 398000 | 397500 | 398000 | 397500 | 107 |
| 438 | 20240527 | 113200 | 46223325000 | 397500 | 397500 | 398000 | 397500 | 182 |
| 439 | 20240527 | 113100 | 46150919000 | 398000 | 397500 | 398000 | 397500 | 132 |
| 440 | 20240527 | 113000 | 46098423500 | 398000 | 398000 | 398000 | 397500 | 122 |
| 441 | 20240527 | 112900 | 46049903000 | 397500 | 397500 | 398000 | 397500 | 76 |
| 442 | 20240527 | 112800 | 46019689500 | 398000 | 397500 | 398000 | 397500 | 93 |
| 443 | 20240527 | 112700 | 45982718500 | 398000 | 398000 | 398000 | 397500 | 137 |
| 444 | 20240527 | 112600 | 45928208000 | 397500 | 397500 | 398000 | 397500 | 78 |
| 445 | 20240527 | 112500 | 45897195000 | 398000 | 397500 | 398000 | 397500 | 133 |
| 446 | 20240527 | 112400 | 45844307500 | 397500 | 397500 | 398000 | 397500 | 34 |
| 447 | 20240527 | 112300 | 45830791500 | 397500 | 397500 | 398000 | 397500 | 669 |
| 448 | 20240527 | 112200 | 45564845000 | 398000 | 397500 | 398000 | 397500 | 596 |
| 449 | 20240527 | 112100 | 45327930500 | 397500 | 398500 | 398500 | 397500 | 579 |
| 450 | 20240527 | 112000 | 45097555500 | 398000 | 398000 | 398500 | 398000 | 818 |
| 451 | 20240527 | 111900 | 44771965000 | 398500 | 398000 | 398500 | 398000 | 146 |
| 452 | 20240527 | 111800 | 44713846500 | 398000 | 398000 | 398500 | 398000 | 139 |
| 453 | 20240527 | 111700 | 44658519500 | 398000 | 398000 | 398500 | 398000 | 17 |
| 454 | 20240527 | 111600 | 44651751500 | 398500 | 398000 | 398500 | 398000 | 273 |
| 455 | 20240527 | 111500 | 44543077000 | 398500 | 398500 | 398500 | 398000 | 179 |
| 456 | 20240527 | 111400 | 44471749000 | 398500 | 398500 | 399000 | 398500 | 139 |
| 457 | 20240527 | 111300 | 44416352500 | 398500 | 398500 | 399000 | 398500 | 331 |
| 458 | 20240527 | 111200 | 44284446500 | 399000 | 398500 | 399000 | 398500 | 112 |
| 459 | 20240527 | 111100 | 44239771500 | 398500 | 398500 | 399000 | 398500 | 598 |
| 460 | 20240527 | 111000 | 44001465000 | 398500 | 398500 | 399000 | 398500 | 545 |
| 461 | 20240527 | 110900 | 43784279500 | 398500 | 399000 | 399000 | 398500 | 99 |
| 462 | 20240527 | 110800 | 43744803000 | 398500 | 399000 | 399500 | 398500 | 266 |
| 463 | 20240527 | 110700 | 43638678500 | 399000 | 399000 | 399000 | 399000 | 237 |
| 464 | 20240527 | 110600 | 43544115500 | 399000 | 399500 | 399500 | 399000 | 352 |
| 465 | 20240527 | 110500 | 43403616500 | 399000 | 399000 | 399500 | 399000 | 157 |
| 466 | 20240527 | 110400 | 43340957500 | 399000 | 399500 | 399500 | 399000 | 220 |
| 467 | 20240527 | 110300 | 43253163000 | 399500 | 399000 | 399500 | 399000 | 81 |
| 468 | 20240527 | 110200 | 43220840000 | 399000 | 399000 | 399500 | 399000 | 179 |
| 469 | 20240527 | 110100 | 43149414000 | 399000 | 399500 | 399500 | 399000 | 299 |
| 470 | 20240527 | 110000 | 43030096500 | 399000 | 399500 | 399500 | 399000 | 278 |
| 471 | 20240527 | 105900 | 42919114500 | 399500 | 399000 | 400000 | 399000 | 214 |
| 472 | 20240527 | 105800 | 42833641500 | 399500 | 399000 | 399500 | 399000 | 154 |
| 473 | 20240527 | 105700 | 42772177000 | 399000 | 399000 | 399500 | 399000 | 143 |
| 474 | 20240527 | 105600 | 42715096500 | 399000 | 399500 | 400000 | 399000 | 475 |
| 475 | 20240527 | 105500 | 42525348500 | 399500 | 399500 | 400000 | 399500 | 91 |
| 476 | 20240527 | 105400 | 42488984500 | 400000 | 399500 | 400000 | 399500 | 86 |
| 477 | 20240527 | 105300 | 42454612000 | 399500 | 399000 | 400000 | 399000 | 935 |
| 478 | 20240527 | 105200 | 42081042500 | 399000 | 399000 | 399500 | 399000 | 83 |
| 479 | 20240527 | 105100 | 42047921000 | 399000 | 399000 | 399500 | 399000 | 133 |
| 480 | 20240527 | 105000 | 41994853000 | 399000 | 399000 | 399500 | 399000 | 230 |
| 481 | 20240527 | 104900 | 41903065500 | 398500 | 399000 | 399500 | 398500 | 385 |
| 482 | 20240527 | 104800 | 41749443500 | 399500 | 399000 | 399500 | 399000 | 172 |
| 483 | 20240527 | 104700 | 41680805500 | 399500 | 399000 | 399500 | 398500 | 112 |
| 484 | 20240527 | 104600 | 41636123500 | 399000 | 399000 | 399500 | 398500 | 85 |
| 485 | 20240527 | 104500 | 41602212000 | 399000 | 399000 | 399500 | 398500 | 186 |
| 486 | 20240527 | 104400 | 41527999500 | 399000 | 399000 | 399500 | 399000 | 361 |
| 487 | 20240527 | 104300 | 41383958500 | 399000 | 399000 | 399500 | 399000 | 134 |
| 488 | 20240527 | 104200 | 41330449500 | 399000 | 399000 | 399500 | 399000 | 72 |
| 489 | 20240527 | 104100 | 41301718500 | 399000 | 399000 | 399500 | 399000 | 73 |
| 490 | 20240527 | 104000 | 41272579500 | 399000 | 399000 | 399500 | 399000 | 218 |
| 491 | 20240527 | 103900 | 41185578500 | 399500 | 399000 | 399500 | 399000 | 537 |
| 492 | 20240527 | 103800 | 40971272500 | 399000 | 399000 | 399500 | 399000 | 165 |
| 493 | 20240527 | 103700 | 40905367000 | 399000 | 399000 | 399500 | 399000 | 272 |
| 494 | 20240527 | 103600 | 40796833500 | 399500 | 399000 | 399500 | 399000 | 171 |
| 495 | 20240527 | 103500 | 40728597000 | 399000 | 399500 | 399500 | 399000 | 141 |
| 496 | 20240527 | 103400 | 40672297500 | 399500 | 400500 | 400500 | 399500 | 1048 |
| 497 | 20240527 | 103300 | 40253338000 | 400000 | 400500 | 401000 | 400000 | 1129 |
| 498 | 20240527 | 103200 | 39801189500 | 400500 | 400500 | 401000 | 400500 | 130 |
| 499 | 20240527 | 103100 | 39749114500 | 401000 | 400500 | 401000 | 400500 | 127 |
| 500 | 20240527 | 103000 | 39698210500 | 400500 | 400500 | 401000 | 400500 | 89 |
| 501 | 20240527 | 102900 | 39662539500 | 401000 | 400500 | 401000 | 400500 | 196 |
| 502 | 20240527 | 102800 | 39584024000 | 400500 | 399500 | 401000 | 399500 | 1742 |
| 503 | 20240527 | 102700 | 38886744500 | 399500 | 400000 | 400000 | 399500 | 97 |
| 504 | 20240527 | 102600 | 38847973000 | 400000 | 399500 | 400000 | 399500 | 59 |
| 505 | 20240527 | 102500 | 38824378500 | 399500 | 399000 | 400000 | 399000 | 970 |
| 506 | 20240527 | 102400 | 38436783500 | 399000 | 400000 | 400000 | 399000 | 545 |
| 507 | 20240527 | 102300 | 38219154000 | 399500 | 399000 | 400000 | 399000 | 1151 |
| 508 | 20240527 | 102200 | 37759311000 | 399500 | 399000 | 399500 | 399000 | 36 |
| 509 | 20240527 | 102100 | 37744938500 | 399000 | 399000 | 399500 | 399000 | 76 |
| 510 | 20240527 | 102000 | 37714596500 | 399000 | 399000 | 399500 | 399000 | 148 |
| 511 | 20240527 | 101900 | 37655514000 | 399000 | 399500 | 399500 | 399000 | 72 |
| 512 | 20240527 | 101800 | 37626781000 | 399000 | 399000 | 399500 | 399000 | 189 |
| 513 | 20240527 | 101700 | 37551335000 | 399500 | 399000 | 399500 | 399000 | 264 |
| 514 | 20240527 | 101600 | 37445878500 | 399500 | 399500 | 399500 | 399000 | 549 |
| 515 | 20240527 | 101500 | 37226720000 | 399500 | 399500 | 400000 | 399500 | 160 |
| 516 | 20240527 | 101400 | 37162749000 | 400000 | 399500 | 400000 | 399000 | 639 |
| 517 | 20240527 | 101300 | 36907466500 | 399500 | 399500 | 400000 | 399500 | 104 |
| 518 | 20240527 | 101200 | 36865904000 | 399500 | 399500 | 400000 | 399500 | 250 |
| 519 | 20240527 | 101100 | 36765982500 | 399500 | 399000 | 399500 | 398500 | 569 |
| 520 | 20240527 | 101000 | 36538871000 | 399000 | 398500 | 399000 | 398500 | 328 |
| 521 | 20240527 | 100900 | 36408137000 | 399000 | 398500 | 399000 | 398500 | 182 |
| 522 | 20240527 | 100800 | 36335596500 | 398500 | 398500 | 399000 | 398500 | 137 |
| 523 | 20240527 | 100700 | 36280975000 | 398500 | 398500 | 399000 | 398500 | 458 |
| 524 | 20240527 | 100600 | 36098408500 | 399000 | 399000 | 399500 | 399000 | 203 |
| 525 | 20240527 | 100500 | 36017393000 | 399000 | 399500 | 399500 | 399000 | 292 |
| 526 | 20240527 | 100400 | 35900847500 | 399000 | 400500 | 400500 | 399000 | 649 |
| 527 | 20240527 | 100300 | 35641576500 | 400000 | 400500 | 400500 | 400000 | 247 |
| 528 | 20240527 | 100200 | 35542738000 | 400000 | 400000 | 400500 | 400000 | 562 |
| 529 | 20240527 | 100100 | 35317769500 | 400000 | 400000 | 400500 | 400000 | 519 |
| 530 | 20240527 | 100000 | 35110054500 | 400000 | 398500 | 400000 | 398500 | 2037 |
| 531 | 20240527 | 095900 | 34296034500 | 398500 | 397500 | 399000 | 397500 | 1480 |
| 532 | 20240527 | 095800 | 33706734500 | 397500 | 398000 | 398000 | 397500 | 166 |
| 533 | 20240527 | 095700 | 33640700000 | 398000 | 398000 | 398500 | 397500 | 639 |
| 534 | 20240527 | 095600 | 33386381500 | 398000 | 398000 | 398500 | 397500 | 851 |
| 535 | 20240527 | 095500 | 33047684500 | 398000 | 397000 | 398000 | 397000 | 833 |
| 536 | 20240527 | 095400 | 32716560000 | 397500 | 396000 | 397500 | 396000 | 1424 |
| 537 | 20240527 | 095300 | 32151800000 | 396000 | 396500 | 397000 | 396000 | 524 |
| 538 | 20240527 | 095200 | 31944046000 | 397000 | 396000 | 397000 | 396000 | 243 |
| 539 | 20240527 | 095100 | 31847680000 | 396500 | 396500 | 396500 | 396000 | 224 |
| 540 | 20240527 | 095000 | 31758887500 | 396500 | 396500 | 397000 | 396000 | 731 |
| 541 | 20240527 | 094900 | 31469095500 | 396500 | 396500 | 397000 | 396000 | 697 |
| 542 | 20240527 | 094800 | 31192751000 | 396000 | 396000 | 396500 | 395500 | 250 |
| 543 | 20240527 | 094700 | 31093692500 | 396000 | 395500 | 396000 | 395000 | 622 |
| 544 | 20240527 | 094600 | 30847505000 | 395500 | 395500 | 395500 | 395000 | 894 |
| 545 | 20240527 | 094500 | 30494070000 | 395000 | 395500 | 395500 | 395000 | 530 |
| 546 | 20240527 | 094400 | 30284630000 | 395000 | 394500 | 395000 | 394000 | 2383 |
| 547 | 20240527 | 094300 | 29344773500 | 394500 | 394000 | 394500 | 393500 | 2287 |
| 548 | 20240527 | 094200 | 28443512500 | 393500 | 393500 | 394000 | 393500 | 4212 |
| 549 | 20240527 | 094100 | 26786064500 | 393500 | 394000 | 394500 | 393500 | 2106 |
| 550 | 20240527 | 094000 | 25956415500 | 394000 | 395500 | 395500 | 394000 | 7107 |
| 551 | 20240527 | 093900 | 23150774500 | 395000 | 395500 | 395500 | 395000 | 428 |
| 552 | 20240527 | 093800 | 22981644500 | 395500 | 395500 | 395500 | 395000 | 720 |
| 553 | 20240527 | 093700 | 22697205000 | 395500 | 396000 | 396000 | 395000 | 1533 |
| 554 | 20240527 | 093600 | 22091001000 | 395500 | 396000 | 396000 | 395500 | 680 |
| 555 | 20240527 | 093500 | 21822007500 | 396000 | 395500 | 396000 | 395500 | 344 |
| 556 | 20240527 | 093400 | 21685841000 | 396000 | 396500 | 396500 | 395500 | 2611 |
| 557 | 20240527 | 093300 | 20652344500 | 396000 | 396000 | 396500 | 395500 | 680 |
| 558 | 20240527 | 093200 | 20383073000 | 396000 | 395500 | 396000 | 395500 | 873 |
| 559 | 20240527 | 093100 | 20037545000 | 396000 | 396000 | 396000 | 395500 | 1130 |
| 560 | 20240527 | 093000 | 19590158500 | 396000 | 396000 | 396000 | 395500 | 2366 |
| 561 | 20240527 | 092900 | 18653417500 | 396000 | 396000 | 396500 | 395500 | 2153 |
| 562 | 20240527 | 092800 | 17800747000 | 396000 | 397000 | 397500 | 396000 | 4083 |
| 563 | 20240527 | 092700 | 16181102500 | 397000 | 398500 | 398500 | 397000 | 6190 |
| 564 | 20240527 | 092600 | 13720222500 | 398500 | 398000 | 398500 | 398000 | 1138 |
| 565 | 20240527 | 092500 | 13267030000 | 398500 | 398000 | 398500 | 398000 | 370 |
| 566 | 20240527 | 092400 | 13119660500 | 398000 | 398500 | 398500 | 398000 | 284 |
| 567 | 20240527 | 092300 | 13006606000 | 398500 | 398500 | 398500 | 398000 | 539 |
| 568 | 20240527 | 092200 | 12791997500 | 398500 | 398500 | 398500 | 398000 | 2379 |
| 569 | 20240527 | 092100 | 11845118000 | 398500 | 399000 | 399000 | 398000 | 792 |
| 570 | 20240527 | 092000 | 11529555000 | 399000 | 399000 | 399000 | 398500 | 1272 |
| 571 | 20240527 | 091900 | 11022470500 | 399000 | 399000 | 399500 | 398500 | 2465 |
| 572 | 20240527 | 091800 | 10039493000 | 399000 | 399500 | 399500 | 399000 | 231 |
| 573 | 20240527 | 091700 | 9947214500 | 399500 | 400000 | 400000 | 399000 | 593 |
| 574 | 20240527 | 091600 | 9710274000 | 400000 | 400500 | 401000 | 399500 | 845 |
| 575 | 20240527 | 091500 | 9372154000 | 400500 | 401000 | 401000 | 400500 | 179 |
| 576 | 20240527 | 091400 | 9300439000 | 401000 | 400500 | 401000 | 400000 | 794 |
| 577 | 20240527 | 091300 | 8982424500 | 400500 | 400500 | 401000 | 400500 | 124 |
| 578 | 20240527 | 091200 | 8932722000 | 400500 | 400500 | 400500 | 400000 | 96 |
| 579 | 20240527 | 091100 | 8894284000 | 400500 | 400000 | 401000 | 400000 | 599 |
| 580 | 20240527 | 091000 | 8654465500 | 400000 | 400000 | 401000 | 399500 | 1591 |
| 581 | 20240527 | 090900 | 8018090500 | 400000 | 399500 | 400000 | 399500 | 834 |
| 582 | 20240527 | 090800 | 7684903500 | 399500 | 399000 | 400000 | 398500 | 606 |
| 583 | 20240527 | 090700 | 7442950000 | 399000 | 398500 | 399500 | 398500 | 772 |
| 584 | 20240527 | 090600 | 7135064000 | 399000 | 398500 | 399500 | 398000 | 1891 |
| 585 | 20240527 | 090500 | 6381211000 | 398000 | 398000 | 399000 | 398000 | 2279 |
| 586 | 20240527 | 090400 | 5473454500 | 398500 | 399000 | 400000 | 398000 | 3399 |
| 587 | 20240527 | 090300 | 4117561000 | 399500 | 401500 | 401500 | 399500 | 2838 |
| 588 | 20240527 | 090200 | 2981096500 | 401500 | 401500 | 402500 | 401000 | 1759 |
| 589 | 20240527 | 090100 | 2274488000 | 401500 | 401000 | 402500 | 401000 | 781 |
| 590 | 20240527 | 090000 | 1960915500 | 401500 | 401000 | 403000 | 401000 | 4887 |