34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 3 | 20240528 | 184700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20240528 | 184600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20240528 | 184500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20240528 | 184400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20240528 | 184300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20240528 | 184200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20240528 | 184100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20240528 | 184000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20240528 | 183900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20240528 | 183800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20240528 | 183700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20240528 | 183600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20240528 | 183500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20240528 | 183400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20240528 | 183300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20240528 | 183200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20240528 | 183100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20240528 | 183000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20240528 | 182900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20240528 | 182800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20240528 | 182700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20240528 | 182600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20240528 | 182500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20240528 | 182400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20240528 | 182300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20240528 | 182200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20240528 | 182100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20240528 | 182000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20240528 | 181900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20240528 | 181800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 33 | 20240528 | 181700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20240528 | 181600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20240528 | 181500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20240528 | 181400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20240528 | 181300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20240528 | 181200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20240528 | 181100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20240528 | 181000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20240528 | 180900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20240528 | 180800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20240528 | 180700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20240528 | 180600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20240528 | 180500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20240528 | 180400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20240528 | 180300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20240528 | 180200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20240528 | 180100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20240528 | 180000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20240528 | 175900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20240528 | 175800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20240528 | 175700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20240528 | 175600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20240528 | 175500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20240528 | 175400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20240528 | 175300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20240528 | 175200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20240528 | 175100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20240528 | 175000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20240528 | 174900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20240528 | 174800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 63 | 20240528 | 174700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20240528 | 174600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20240528 | 174500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20240528 | 174400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20240528 | 174300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20240528 | 174200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20240528 | 174100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20240528 | 174000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20240528 | 173900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20240528 | 173800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20240528 | 173700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20240528 | 173600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20240528 | 173500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20240528 | 173400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20240528 | 173300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20240528 | 173200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20240528 | 173100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20240528 | 173000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20240528 | 172900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20240528 | 172800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20240528 | 172700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20240528 | 172600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20240528 | 172500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20240528 | 172400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20240528 | 172300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20240528 | 172200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20240528 | 172100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20240528 | 172000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20240528 | 171900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20240528 | 171800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 93 | 20240528 | 171700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20240528 | 171600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20240528 | 171500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20240528 | 171400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20240528 | 171300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20240528 | 171200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20240528 | 171100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20240528 | 171000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20240528 | 170900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20240528 | 170800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20240528 | 170700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20240528 | 170600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20240528 | 170500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20240528 | 170400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20240528 | 170300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20240528 | 170200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20240528 | 170100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20240528 | 170000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20240528 | 165900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20240528 | 165800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20240528 | 165700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20240528 | 165600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20240528 | 165500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20240528 | 165400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20240528 | 165300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20240528 | 165200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20240528 | 165100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20240528 | 165000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20240528 | 164900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20240528 | 164800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 123 | 20240528 | 164700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20240528 | 164600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20240528 | 164500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20240528 | 164400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20240528 | 164300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20240528 | 164200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20240528 | 164100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20240528 | 164000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20240528 | 163900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20240528 | 163800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20240528 | 163700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20240528 | 163600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20240528 | 163500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20240528 | 163400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20240528 | 163300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20240528 | 163200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20240528 | 163100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20240528 | 163000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20240528 | 162900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20240528 | 162800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20240528 | 162700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20240528 | 162600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20240528 | 162500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20240528 | 162400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20240528 | 162300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20240528 | 162200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20240528 | 162100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20240528 | 162000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20240528 | 161900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20240528 | 161800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 153 | 20240528 | 161700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20240528 | 161600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20240528 | 161500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20240528 | 161400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20240528 | 161300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20240528 | 161200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20240528 | 161100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20240528 | 161000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20240528 | 160900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20240528 | 160800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20240528 | 160700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20240528 | 160600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20240528 | 160500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20240528 | 160400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20240528 | 160300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20240528 | 160200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20240528 | 160100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20240528 | 160000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20240528 | 155900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20240528 | 155800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20240528 | 155700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20240528 | 155600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20240528 | 155500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20240528 | 155400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20240528 | 155300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20240528 | 155200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20240528 | 155100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20240528 | 155000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20240528 | 154900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20240528 | 154800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 183 | 20240528 | 154700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20240528 | 154600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20240528 | 154500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20240528 | 154400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20240528 | 154300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20240528 | 154200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20240528 | 154100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20240528 | 154000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20240528 | 153900 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20240528 | 153800 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20240528 | 153700 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20240528 | 153600 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20240528 | 153500 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20240528 | 153400 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20240528 | 153300 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20240528 | 153200 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20240528 | 153100 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 200 | 20240528 | 153000 | 80261348000 | 404500 | 404500 | 404500 | 404500 | 13607 |
| 201 | 20240528 | 152900 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 202 | 20240528 | 152800 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 203 | 20240528 | 152700 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 204 | 20240528 | 152600 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 205 | 20240528 | 152500 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 206 | 20240528 | 152400 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 207 | 20240528 | 152300 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 208 | 20240528 | 152200 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 209 | 20240528 | 152100 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 210 | 20240528 | 152000 | 74757316500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 211 | 20240528 | 151900 | 74757316500 | 404500 | 403500 | 404500 | 403500 | 642 |
| 212 | 20240528 | 151800 | 74497959000 | 403500 | 404500 | 404500 | 403500 | 814 |
| 213 | 20240528 | 151700 | 74169125000 | 404000 | 403500 | 404000 | 403500 | 2090 |
| 214 | 20240528 | 151600 | 73325066500 | 403500 | 404000 | 404500 | 403500 | 1643 |
| 215 | 20240528 | 151500 | 72661514000 | 404000 | 404000 | 404500 | 404000 | 637 |
| 216 | 20240528 | 151400 | 72404147500 | 404000 | 404500 | 404500 | 404000 | 1278 |
| 217 | 20240528 | 151300 | 71887769500 | 404000 | 404000 | 404500 | 404000 | 1339 |
| 218 | 20240528 | 151200 | 71346672500 | 404000 | 404000 | 404500 | 404000 | 924 |
| 219 | 20240528 | 151100 | 70973350500 | 404500 | 404000 | 404500 | 404000 | 1570 |
| 220 | 20240528 | 151000 | 70339022500 | 404000 | 404000 | 404500 | 404000 | 1120 |
| 221 | 20240528 | 150900 | 69886529500 | 404000 | 404000 | 404500 | 404000 | 284 |
| 222 | 20240528 | 150800 | 69771755000 | 404000 | 404000 | 404500 | 404000 | 247 |
| 223 | 20240528 | 150700 | 69671890500 | 404000 | 404000 | 404500 | 404000 | 308 |
| 224 | 20240528 | 150600 | 69547369500 | 404500 | 404500 | 404500 | 404000 | 395 |
| 225 | 20240528 | 150500 | 69387645000 | 404500 | 404000 | 404500 | 404000 | 203 |
| 226 | 20240528 | 150400 | 69305568500 | 404000 | 404500 | 404500 | 404000 | 241 |
| 227 | 20240528 | 150300 | 69208119500 | 404500 | 404000 | 404500 | 404000 | 189 |
| 228 | 20240528 | 150200 | 69131747500 | 404500 | 404500 | 405000 | 404500 | 413 |
| 229 | 20240528 | 150100 | 68964684000 | 405000 | 404500 | 405000 | 404500 | 149 |
| 230 | 20240528 | 150000 | 68904401000 | 405000 | 404000 | 405000 | 404000 | 584 |
| 231 | 20240528 | 145900 | 68668182500 | 404000 | 404000 | 405000 | 404000 | 312 |
| 232 | 20240528 | 145800 | 68541999500 | 404000 | 404500 | 405000 | 404000 | 370 |
| 233 | 20240528 | 145700 | 68392387500 | 404000 | 404500 | 404500 | 404000 | 240 |
| 234 | 20240528 | 145600 | 68295362000 | 404000 | 404000 | 404500 | 404000 | 424 |
| 235 | 20240528 | 145500 | 68123925000 | 404500 | 404500 | 405000 | 404000 | 608 |
| 236 | 20240528 | 145400 | 67877983000 | 404500 | 404500 | 405000 | 404500 | 395 |
| 237 | 20240528 | 145300 | 67718068000 | 404500 | 404500 | 405000 | 404500 | 145 |
| 238 | 20240528 | 145200 | 67659403000 | 404500 | 404500 | 405000 | 404500 | 129 |
| 239 | 20240528 | 145100 | 67607204500 | 405000 | 404500 | 405000 | 404500 | 253 |
| 240 | 20240528 | 145000 | 67504793000 | 404500 | 404500 | 405000 | 404500 | 133 |
| 241 | 20240528 | 144900 | 67450975000 | 404500 | 404500 | 405000 | 404000 | 868 |
| 242 | 20240528 | 144800 | 67099861500 | 404000 | 404500 | 404500 | 404000 | 215 |
| 243 | 20240528 | 144700 | 67012962500 | 404000 | 404000 | 404500 | 404000 | 166 |
| 244 | 20240528 | 144600 | 66945881000 | 404500 | 404000 | 404500 | 404000 | 385 |
| 245 | 20240528 | 144500 | 66790275500 | 404500 | 404500 | 405000 | 404000 | 608 |
| 246 | 20240528 | 144400 | 66544364000 | 404500 | 404500 | 405000 | 404500 | 175 |
| 247 | 20240528 | 144300 | 66473548000 | 404500 | 404500 | 405000 | 404500 | 137 |
| 248 | 20240528 | 144200 | 66418117000 | 404500 | 405000 | 405500 | 404500 | 197 |
| 249 | 20240528 | 144100 | 66338328500 | 405000 | 405000 | 405500 | 404500 | 331 |
| 250 | 20240528 | 144000 | 66204268000 | 405500 | 405000 | 405500 | 404000 | 784 |
| 251 | 20240528 | 143900 | 65887106500 | 404500 | 404000 | 405500 | 404000 | 1543 |
| 252 | 20240528 | 143800 | 65262740000 | 404500 | 404000 | 404500 | 404000 | 351 |
| 253 | 20240528 | 143700 | 65120900000 | 404000 | 404000 | 404500 | 404000 | 106 |
| 254 | 20240528 | 143600 | 65078068500 | 404000 | 404000 | 404500 | 404000 | 274 |
| 255 | 20240528 | 143500 | 64967323500 | 404500 | 404500 | 404500 | 404000 | 634 |
| 256 | 20240528 | 143400 | 64710907000 | 404500 | 404500 | 405000 | 404500 | 151 |
| 257 | 20240528 | 143300 | 64649824000 | 404500 | 404500 | 405000 | 404500 | 949 |
| 258 | 20240528 | 143200 | 64265948000 | 404500 | 404500 | 405000 | 404500 | 148 |
| 259 | 20240528 | 143100 | 64206071000 | 404500 | 404500 | 405000 | 404500 | 194 |
| 260 | 20240528 | 143000 | 64127591500 | 404500 | 404500 | 405000 | 404500 | 236 |
| 261 | 20240528 | 142900 | 64032053000 | 404500 | 405000 | 405000 | 404500 | 310 |
| 262 | 20240528 | 142800 | 63906621000 | 405000 | 404500 | 405000 | 404500 | 660 |
| 263 | 20240528 | 142700 | 63639635500 | 405000 | 404500 | 405000 | 404500 | 293 |
| 264 | 20240528 | 142600 | 63521026500 | 405000 | 405500 | 405500 | 404500 | 478 |
| 265 | 20240528 | 142500 | 63327404000 | 405000 | 405000 | 405500 | 404500 | 637 |
| 266 | 20240528 | 142400 | 63069418000 | 405000 | 405500 | 405500 | 405000 | 158 |
| 267 | 20240528 | 142300 | 63005423500 | 405500 | 405000 | 405500 | 405000 | 147 |
| 268 | 20240528 | 142200 | 62945865000 | 405000 | 405000 | 405500 | 405000 | 285 |
| 269 | 20240528 | 142100 | 62830428000 | 405000 | 406000 | 406000 | 405000 | 131 |
| 270 | 20240528 | 142000 | 62777327500 | 405500 | 405500 | 406000 | 405000 | 129 |
| 271 | 20240528 | 141900 | 62725046000 | 405500 | 405000 | 405500 | 405000 | 180 |
| 272 | 20240528 | 141800 | 62652089000 | 405000 | 405500 | 406000 | 405000 | 314 |
| 273 | 20240528 | 141700 | 62524790000 | 405000 | 405000 | 405500 | 405000 | 151 |
| 274 | 20240528 | 141600 | 62463614000 | 405000 | 405000 | 405500 | 405000 | 204 |
| 275 | 20240528 | 141500 | 62380957500 | 405000 | 405000 | 405500 | 405000 | 129 |
| 276 | 20240528 | 141400 | 62328701000 | 405000 | 405000 | 405500 | 405000 | 254 |
| 277 | 20240528 | 141300 | 62225750000 | 405500 | 405000 | 406000 | 405000 | 657 |
| 278 | 20240528 | 141200 | 61959396500 | 405000 | 405000 | 405500 | 405000 | 184 |
| 279 | 20240528 | 141100 | 61884844500 | 405000 | 405000 | 405500 | 405000 | 152 |
| 280 | 20240528 | 141000 | 61823279500 | 405500 | 405500 | 405500 | 405000 | 94 |
| 281 | 20240528 | 140900 | 61785199000 | 405000 | 405000 | 405500 | 405000 | 91 |
| 282 | 20240528 | 140800 | 61748338000 | 405000 | 405000 | 405500 | 405000 | 120 |
| 283 | 20240528 | 140700 | 61699732500 | 405000 | 404500 | 405500 | 404500 | 228 |
| 284 | 20240528 | 140600 | 61607400500 | 405000 | 404500 | 405000 | 404500 | 187 |
| 285 | 20240528 | 140500 | 61531710000 | 404500 | 405000 | 405000 | 404500 | 220 |
| 286 | 20240528 | 140400 | 61442669500 | 404500 | 404500 | 405000 | 404500 | 156 |
| 287 | 20240528 | 140300 | 61379535500 | 405000 | 405000 | 405000 | 404500 | 180 |
| 288 | 20240528 | 140200 | 61306683500 | 404500 | 405000 | 405000 | 404500 | 210 |
| 289 | 20240528 | 140100 | 61221664500 | 405000 | 405000 | 405500 | 404500 | 289 |
| 290 | 20240528 | 140000 | 61104688500 | 404500 | 405000 | 405500 | 404500 | 164 |
| 291 | 20240528 | 135900 | 61038304000 | 405000 | 405500 | 405500 | 405000 | 317 |
| 292 | 20240528 | 135800 | 60909913500 | 405000 | 404500 | 405500 | 404500 | 677 |
| 293 | 20240528 | 135700 | 60635748500 | 404500 | 404500 | 405000 | 404500 | 251 |
| 294 | 20240528 | 135600 | 60534178000 | 404500 | 405000 | 405500 | 404500 | 1587 |
| 295 | 20240528 | 135500 | 59891519000 | 405000 | 405000 | 405500 | 405000 | 171 |
| 296 | 20240528 | 135400 | 59822236000 | 405000 | 405000 | 405500 | 405000 | 167 |
| 297 | 20240528 | 135300 | 59754584000 | 405000 | 405500 | 405500 | 405000 | 139 |
| 298 | 20240528 | 135200 | 59698282500 | 405000 | 405000 | 405500 | 405000 | 149 |
| 299 | 20240528 | 135100 | 59637908000 | 405500 | 405500 | 405500 | 405000 | 180 |
| 300 | 20240528 | 135000 | 59564994000 | 405500 | 405000 | 405500 | 405000 | 203 |
| 301 | 20240528 | 134900 | 59482748500 | 405000 | 405000 | 405500 | 405000 | 80 |
| 302 | 20240528 | 134800 | 59450342500 | 405000 | 405000 | 405500 | 405000 | 159 |
| 303 | 20240528 | 134700 | 59385937500 | 405000 | 405000 | 405500 | 405000 | 183 |
| 304 | 20240528 | 134600 | 59311803000 | 405000 | 405500 | 405500 | 405000 | 84 |
| 305 | 20240528 | 134500 | 59277778000 | 405000 | 405500 | 406000 | 405000 | 401 |
| 306 | 20240528 | 134400 | 59115204500 | 405500 | 405500 | 406000 | 405000 | 139 |
| 307 | 20240528 | 134300 | 59058866000 | 405000 | 405500 | 406000 | 405000 | 131 |
| 308 | 20240528 | 134200 | 59005791000 | 405000 | 405500 | 406000 | 405000 | 173 |
| 309 | 20240528 | 134100 | 58935681500 | 405500 | 405000 | 405500 | 405000 | 601 |
| 310 | 20240528 | 134000 | 58692074000 | 405500 | 405000 | 405500 | 405000 | 103 |
| 311 | 20240528 | 133900 | 58650353000 | 405000 | 405500 | 406000 | 405000 | 207 |
| 312 | 20240528 | 133800 | 58566422500 | 405500 | 405500 | 406000 | 405500 | 116 |
| 313 | 20240528 | 133700 | 58519384000 | 405500 | 406000 | 406000 | 405500 | 156 |
| 314 | 20240528 | 133600 | 58456114000 | 406000 | 406000 | 406000 | 405500 | 122 |
| 315 | 20240528 | 133500 | 58406640500 | 405500 | 406000 | 406000 | 405500 | 173 |
| 316 | 20240528 | 133400 | 58336485500 | 405500 | 405500 | 406000 | 405500 | 167 |
| 317 | 20240528 | 133300 | 58268758500 | 406000 | 406000 | 406000 | 405500 | 187 |
| 318 | 20240528 | 133200 | 58192921500 | 405500 | 405500 | 406000 | 405500 | 187 |
| 319 | 20240528 | 133100 | 58117089500 | 405500 | 405000 | 406000 | 405000 | 482 |
| 320 | 20240528 | 133000 | 57921604000 | 405000 | 405500 | 405500 | 405000 | 132 |
| 321 | 20240528 | 132900 | 57868135500 | 405500 | 405000 | 405500 | 405000 | 139 |
| 322 | 20240528 | 132800 | 57811832000 | 405000 | 405000 | 405500 | 405000 | 105 |
| 323 | 20240528 | 132700 | 57769282000 | 405000 | 405500 | 405500 | 405000 | 179 |
| 324 | 20240528 | 132600 | 57696760000 | 405500 | 405500 | 405500 | 405000 | 119 |
| 325 | 20240528 | 132500 | 57648555500 | 405500 | 405000 | 405500 | 405000 | 74 |
| 326 | 20240528 | 132400 | 57618577000 | 405000 | 405000 | 405500 | 405000 | 148 |
| 327 | 20240528 | 132300 | 57558632000 | 405500 | 405500 | 405500 | 405000 | 343 |
| 328 | 20240528 | 132200 | 57419600000 | 405000 | 405500 | 405500 | 405000 | 157 |
| 329 | 20240528 | 132100 | 57355987000 | 405000 | 405000 | 405500 | 405000 | 423 |
| 330 | 20240528 | 132000 | 57184518000 | 405500 | 405500 | 405500 | 405000 | 167 |
| 331 | 20240528 | 131900 | 57116859000 | 405000 | 405000 | 405500 | 405000 | 169 |
| 332 | 20240528 | 131800 | 57048389000 | 405000 | 405500 | 405500 | 405000 | 138 |
| 333 | 20240528 | 131700 | 56992465500 | 405500 | 405500 | 405500 | 405000 | 153 |
| 334 | 20240528 | 131600 | 56930458500 | 405500 | 405000 | 406000 | 405000 | 179 |
| 335 | 20240528 | 131500 | 56857909500 | 405500 | 405000 | 405500 | 405000 | 123 |
| 336 | 20240528 | 131400 | 56808066000 | 405500 | 405000 | 405500 | 405000 | 305 |
| 337 | 20240528 | 131300 | 56684435000 | 405000 | 405000 | 405500 | 405000 | 143 |
| 338 | 20240528 | 131200 | 56626502500 | 405000 | 405500 | 405500 | 405000 | 123 |
| 339 | 20240528 | 131100 | 56576682000 | 405000 | 405000 | 405500 | 405000 | 162 |
| 340 | 20240528 | 131000 | 56511041000 | 405000 | 405500 | 405500 | 405000 | 117 |
| 341 | 20240528 | 130900 | 56463645500 | 405500 | 405000 | 405500 | 405000 | 115 |
| 342 | 20240528 | 130800 | 56417050500 | 405000 | 405000 | 405500 | 404500 | 641 |
| 343 | 20240528 | 130700 | 56157445500 | 405500 | 405000 | 405500 | 405000 | 118 |
| 344 | 20240528 | 130600 | 56109645000 | 405000 | 405000 | 405500 | 405000 | 125 |
| 345 | 20240528 | 130500 | 56058999500 | 405000 | 405000 | 405500 | 405000 | 232 |
| 346 | 20240528 | 130400 | 55965033500 | 405000 | 405500 | 405500 | 405000 | 253 |
| 347 | 20240528 | 130300 | 55862556000 | 405500 | 405000 | 405500 | 405000 | 79 |
| 348 | 20240528 | 130200 | 55830557000 | 405500 | 405000 | 405500 | 405000 | 416 |
| 349 | 20240528 | 130100 | 55662071500 | 405000 | 405000 | 405500 | 405000 | 141 |
| 350 | 20240528 | 130000 | 55604928000 | 405000 | 405500 | 405500 | 405000 | 203 |
| 351 | 20240528 | 125900 | 55522680500 | 405000 | 405500 | 405500 | 405000 | 997 |
| 352 | 20240528 | 125800 | 55118779500 | 406000 | 405500 | 406000 | 405500 | 76 |
| 353 | 20240528 | 125700 | 55087950500 | 406000 | 405500 | 406000 | 405500 | 701 |
| 354 | 20240528 | 125600 | 54803690500 | 405500 | 406000 | 406000 | 405500 | 137 |
| 355 | 20240528 | 125500 | 54748118500 | 405500 | 405500 | 406000 | 405500 | 178 |
| 356 | 20240528 | 125400 | 54675928000 | 405500 | 405500 | 406000 | 405500 | 186 |
| 357 | 20240528 | 125300 | 54600471000 | 406000 | 405500 | 406000 | 405500 | 121 |
| 358 | 20240528 | 125200 | 54551387000 | 405500 | 406000 | 406500 | 405500 | 411 |
| 359 | 20240528 | 125100 | 54384541000 | 406000 | 406000 | 406500 | 406000 | 120 |
| 360 | 20240528 | 125000 | 54335817000 | 406000 | 406000 | 406500 | 405500 | 146 |
| 361 | 20240528 | 124900 | 54276554500 | 405500 | 406000 | 406000 | 405500 | 187 |
| 362 | 20240528 | 124800 | 54200684000 | 406000 | 406000 | 406000 | 405500 | 99 |
| 363 | 20240528 | 124700 | 54160517500 | 405500 | 405500 | 406000 | 405500 | 167 |
| 364 | 20240528 | 124600 | 54092751500 | 405500 | 406000 | 406000 | 405500 | 294 |
| 365 | 20240528 | 124500 | 53973505000 | 406000 | 405500 | 406000 | 405500 | 220 |
| 366 | 20240528 | 124400 | 53884273000 | 406000 | 405500 | 406000 | 405000 | 199 |
| 367 | 20240528 | 124300 | 53803610000 | 405500 | 405000 | 405500 | 405000 | 111 |
| 368 | 20240528 | 124200 | 53758647500 | 405000 | 405000 | 405500 | 405000 | 131 |
| 369 | 20240528 | 124100 | 53705570000 | 405500 | 405000 | 405500 | 405000 | 138 |
| 370 | 20240528 | 124000 | 53649643000 | 405500 | 405000 | 405500 | 405000 | 147 |
| 371 | 20240528 | 123900 | 53590089000 | 405000 | 405500 | 405500 | 405000 | 110 |
| 372 | 20240528 | 123800 | 53545529000 | 405000 | 405000 | 405500 | 405000 | 164 |
| 373 | 20240528 | 123700 | 53479099500 | 405000 | 405000 | 405500 | 405000 | 118 |
| 374 | 20240528 | 123600 | 53431297000 | 405500 | 405000 | 405500 | 405000 | 249 |
| 375 | 20240528 | 123500 | 53330421500 | 405000 | 405500 | 406000 | 405000 | 793 |
| 376 | 20240528 | 123400 | 53008809500 | 405500 | 405500 | 406000 | 405500 | 181 |
| 377 | 20240528 | 123300 | 52935413500 | 405500 | 405500 | 406000 | 405500 | 95 |
| 378 | 20240528 | 123200 | 52896886000 | 405500 | 405500 | 406000 | 405500 | 109 |
| 379 | 20240528 | 123100 | 52852673500 | 405500 | 405500 | 406000 | 405500 | 96 |
| 380 | 20240528 | 123000 | 52813736500 | 405500 | 405500 | 406000 | 405500 | 145 |
| 381 | 20240528 | 122900 | 52754902000 | 406000 | 406000 | 406500 | 405500 | 146 |
| 382 | 20240528 | 122800 | 52695655000 | 406000 | 405500 | 406500 | 405500 | 173 |
| 383 | 20240528 | 122700 | 52625430500 | 405500 | 406000 | 406000 | 405500 | 111 |
| 384 | 20240528 | 122600 | 52580404500 | 406000 | 406000 | 406500 | 405500 | 112 |
| 385 | 20240528 | 122500 | 52534951000 | 405500 | 405500 | 406000 | 405500 | 182 |
| 386 | 20240528 | 122400 | 52461109500 | 406000 | 405500 | 406000 | 405500 | 123 |
| 387 | 20240528 | 122300 | 52411221000 | 405500 | 405000 | 406000 | 405000 | 253 |
| 388 | 20240528 | 122200 | 52308708500 | 405000 | 405500 | 406000 | 405000 | 633 |
| 389 | 20240528 | 122100 | 52052031000 | 405500 | 406000 | 406000 | 405500 | 181 |
| 390 | 20240528 | 122000 | 51978633000 | 405500 | 406000 | 406500 | 405500 | 586 |
| 391 | 20240528 | 121900 | 51740739500 | 406000 | 406000 | 406500 | 406000 | 114 |
| 392 | 20240528 | 121800 | 51694455000 | 406000 | 406000 | 406500 | 406000 | 140 |
| 393 | 20240528 | 121700 | 51637607000 | 406000 | 405500 | 406000 | 405500 | 82 |
| 394 | 20240528 | 121600 | 51604337500 | 405500 | 406000 | 406500 | 405500 | 258 |
| 395 | 20240528 | 121500 | 51499587500 | 406000 | 406000 | 406500 | 405500 | 276 |
| 396 | 20240528 | 121400 | 51387562500 | 406500 | 405500 | 406500 | 405500 | 191 |
| 397 | 20240528 | 121300 | 51310048500 | 406000 | 406000 | 406000 | 405500 | 279 |
| 398 | 20240528 | 121200 | 51196805500 | 405500 | 406000 | 406000 | 405500 | 98 |
| 399 | 20240528 | 121100 | 51157052000 | 405500 | 405500 | 406000 | 405500 | 183 |
| 400 | 20240528 | 121000 | 51082824500 | 406000 | 405500 | 406000 | 405500 | 65 |
| 401 | 20240528 | 120900 | 51056458000 | 405500 | 406000 | 406000 | 405500 | 105 |
| 402 | 20240528 | 120800 | 51013870000 | 406000 | 405500 | 406000 | 405500 | 177 |
| 403 | 20240528 | 120700 | 50942077500 | 405500 | 405500 | 406000 | 405500 | 48 |
| 404 | 20240528 | 120600 | 50922608500 | 406000 | 404500 | 406000 | 404500 | 356 |
| 405 | 20240528 | 120500 | 50778327000 | 405000 | 404500 | 405000 | 404500 | 130 |
| 406 | 20240528 | 120400 | 50725711000 | 405000 | 404500 | 405000 | 404500 | 170 |
| 407 | 20240528 | 120300 | 50656922000 | 404500 | 405000 | 405500 | 404500 | 173 |
| 408 | 20240528 | 120200 | 50586854000 | 404500 | 404500 | 405500 | 404500 | 506 |
| 409 | 20240528 | 120100 | 50382078500 | 404500 | 405000 | 405500 | 404500 | 148 |
| 410 | 20240528 | 120000 | 50322196500 | 405000 | 404500 | 405000 | 404500 | 184 |
| 411 | 20240528 | 115900 | 50247697000 | 405000 | 404000 | 405000 | 404000 | 174 |
| 412 | 20240528 | 115800 | 50177299500 | 404000 | 404000 | 404500 | 404000 | 342 |
| 413 | 20240528 | 115700 | 50039065500 | 404500 | 404500 | 404500 | 404000 | 155 |
| 414 | 20240528 | 115600 | 49976391500 | 404000 | 404500 | 405000 | 404000 | 2253 |
| 415 | 20240528 | 115500 | 49065043000 | 404500 | 405000 | 405500 | 404500 | 605 |
| 416 | 20240528 | 115400 | 48820144000 | 405000 | 405000 | 405500 | 405000 | 155 |
| 417 | 20240528 | 115300 | 48757358000 | 405000 | 405000 | 405500 | 405000 | 138 |
| 418 | 20240528 | 115200 | 48701457500 | 405500 | 405000 | 405500 | 405000 | 85 |
| 419 | 20240528 | 115100 | 48667019500 | 405000 | 405000 | 406000 | 405000 | 150 |
| 420 | 20240528 | 115000 | 48606228500 | 405000 | 406000 | 406000 | 405000 | 254 |
| 421 | 20240528 | 114900 | 48503233500 | 405500 | 405000 | 406000 | 405000 | 165 |
| 422 | 20240528 | 114800 | 48436336000 | 405000 | 405500 | 405500 | 405000 | 200 |
| 423 | 20240528 | 114700 | 48355281000 | 405000 | 405000 | 405500 | 405000 | 109 |
| 424 | 20240528 | 114600 | 48311128000 | 405000 | 405500 | 405500 | 405000 | 96 |
| 425 | 20240528 | 114500 | 48272227000 | 405500 | 405000 | 405500 | 405000 | 207 |
| 426 | 20240528 | 114400 | 48188383500 | 405000 | 404500 | 405000 | 404000 | 979 |
| 427 | 20240528 | 114300 | 47792155000 | 404000 | 404500 | 404500 | 404000 | 131 |
| 428 | 20240528 | 114200 | 47739208500 | 404500 | 404000 | 405000 | 404000 | 147 |
| 429 | 20240528 | 114100 | 47679770000 | 404500 | 404500 | 404500 | 404000 | 309 |
| 430 | 20240528 | 114000 | 47554806500 | 405000 | 404500 | 405000 | 404500 | 109 |
| 431 | 20240528 | 113900 | 47510708000 | 405000 | 404500 | 405000 | 404000 | 253 |
| 432 | 20240528 | 113800 | 47408372000 | 404500 | 404000 | 404500 | 404000 | 168 |
| 433 | 20240528 | 113700 | 47340465000 | 404500 | 404000 | 404500 | 404000 | 158 |
| 434 | 20240528 | 113600 | 47276603500 | 404000 | 404500 | 405000 | 404000 | 152 |
| 435 | 20240528 | 113500 | 47215141500 | 404500 | 404500 | 405000 | 404000 | 184 |
| 436 | 20240528 | 113400 | 47140724500 | 404500 | 404000 | 404500 | 404000 | 224 |
| 437 | 20240528 | 113300 | 47050168000 | 404500 | 404000 | 404500 | 404000 | 153 |
| 438 | 20240528 | 113200 | 46988325000 | 404500 | 404500 | 404500 | 404000 | 180 |
| 439 | 20240528 | 113100 | 46915570000 | 404000 | 404500 | 405000 | 404000 | 372 |
| 440 | 20240528 | 113000 | 46765106000 | 404500 | 404500 | 405000 | 404500 | 205 |
| 441 | 20240528 | 112900 | 46682172000 | 404500 | 404500 | 405000 | 404500 | 123 |
| 442 | 20240528 | 112800 | 46632415000 | 405000 | 404500 | 405000 | 404500 | 205 |
| 443 | 20240528 | 112700 | 46549477500 | 405000 | 404500 | 405000 | 404000 | 182 |
| 444 | 20240528 | 112600 | 46475846500 | 404500 | 404500 | 404500 | 404000 | 416 |
| 445 | 20240528 | 112500 | 46307599000 | 404500 | 405000 | 405000 | 404000 | 1722 |
| 446 | 20240528 | 112400 | 45611043000 | 405000 | 404500 | 405000 | 404500 | 175 |
| 447 | 20240528 | 112300 | 45540213500 | 404500 | 404500 | 405000 | 404500 | 155 |
| 448 | 20240528 | 112200 | 45477492000 | 404500 | 404500 | 405000 | 404500 | 249 |
| 449 | 20240528 | 112100 | 45376695500 | 404500 | 404500 | 405000 | 404500 | 85 |
| 450 | 20240528 | 112000 | 45342305000 | 405000 | 404500 | 405500 | 404500 | 409 |
| 451 | 20240528 | 111900 | 45176732000 | 404500 | 405000 | 405000 | 404500 | 309 |
| 452 | 20240528 | 111800 | 45051660500 | 405000 | 404500 | 405000 | 404500 | 166 |
| 453 | 20240528 | 111700 | 44984476500 | 404500 | 404500 | 405000 | 404000 | 554 |
| 454 | 20240528 | 111600 | 44760453500 | 404000 | 404500 | 404500 | 404000 | 448 |
| 455 | 20240528 | 111500 | 44579330500 | 404000 | 404500 | 405000 | 404000 | 712 |
| 456 | 20240528 | 111400 | 44291351000 | 404500 | 404500 | 405000 | 404500 | 1198 |
| 457 | 20240528 | 111300 | 43806749000 | 404500 | 405000 | 405500 | 404500 | 8035 |
| 458 | 20240528 | 111200 | 40553575000 | 405000 | 405000 | 405500 | 405000 | 694 |
| 459 | 20240528 | 111100 | 40272467500 | 405500 | 405500 | 406000 | 405000 | 3249 |
| 460 | 20240528 | 111000 | 38955026500 | 405500 | 406000 | 406000 | 405500 | 197 |
| 461 | 20240528 | 110900 | 38875113500 | 405500 | 406000 | 406000 | 405500 | 153 |
| 462 | 20240528 | 110800 | 38813046500 | 405500 | 405500 | 406000 | 405500 | 150 |
| 463 | 20240528 | 110700 | 38752196000 | 405500 | 406000 | 406000 | 405500 | 534 |
| 464 | 20240528 | 110600 | 38535469500 | 405500 | 405500 | 406000 | 405500 | 252 |
| 465 | 20240528 | 110500 | 38433280000 | 405500 | 406000 | 406000 | 405500 | 151 |
| 466 | 20240528 | 110400 | 38372027000 | 406000 | 406000 | 406000 | 405500 | 318 |
| 467 | 20240528 | 110300 | 38243061000 | 405500 | 406500 | 406500 | 405500 | 3177 |
| 468 | 20240528 | 110200 | 36952967500 | 406500 | 406500 | 407000 | 406500 | 548 |
| 469 | 20240528 | 110100 | 36730163000 | 406500 | 406500 | 407000 | 406500 | 104 |
| 470 | 20240528 | 110000 | 36687873000 | 407000 | 407000 | 407000 | 406500 | 124 |
| 471 | 20240528 | 105900 | 36637446500 | 406500 | 406500 | 407000 | 406500 | 137 |
| 472 | 20240528 | 105800 | 36581748500 | 406500 | 406500 | 407000 | 406500 | 73 |
| 473 | 20240528 | 105700 | 36552066500 | 406500 | 407000 | 407000 | 406500 | 161 |
| 474 | 20240528 | 105600 | 36486596500 | 407000 | 406500 | 407000 | 406500 | 109 |
| 475 | 20240528 | 105500 | 36442278500 | 406500 | 406500 | 407000 | 406500 | 112 |
| 476 | 20240528 | 105400 | 36396744500 | 406500 | 406000 | 407000 | 406000 | 276 |
| 477 | 20240528 | 105300 | 36284538000 | 406500 | 406000 | 407000 | 406000 | 196 |
| 478 | 20240528 | 105200 | 36204915000 | 406000 | 406500 | 406500 | 406000 | 502 |
| 479 | 20240528 | 105100 | 36000961000 | 406000 | 406000 | 406500 | 406000 | 243 |
| 480 | 20240528 | 105000 | 35902252000 | 406000 | 406500 | 406500 | 406000 | 157 |
| 481 | 20240528 | 104900 | 35838465500 | 406500 | 406000 | 406500 | 406000 | 347 |
| 482 | 20240528 | 104800 | 35697556000 | 406500 | 406500 | 406500 | 406000 | 151 |
| 483 | 20240528 | 104700 | 35636215000 | 406500 | 407000 | 407500 | 406500 | 1231 |
| 484 | 20240528 | 104600 | 35135766500 | 407000 | 407000 | 407500 | 406500 | 272 |
| 485 | 20240528 | 104500 | 35025127500 | 406500 | 407000 | 407000 | 406500 | 106 |
| 486 | 20240528 | 104400 | 34982021000 | 406500 | 406500 | 407000 | 406000 | 238 |
| 487 | 20240528 | 104300 | 34885291500 | 406500 | 406500 | 406500 | 406000 | 274 |
| 488 | 20240528 | 104200 | 34773939500 | 406000 | 406500 | 406500 | 406000 | 242 |
| 489 | 20240528 | 104100 | 34675616000 | 406000 | 406500 | 407000 | 406000 | 591 |
| 490 | 20240528 | 104000 | 34435375500 | 407000 | 406500 | 407000 | 406500 | 240 |
| 491 | 20240528 | 103900 | 34337776000 | 406500 | 406500 | 407000 | 406500 | 203 |
| 492 | 20240528 | 103800 | 34255226500 | 406500 | 406500 | 407000 | 406500 | 171 |
| 493 | 20240528 | 103700 | 34185680000 | 406500 | 406500 | 407000 | 406000 | 413 |
| 494 | 20240528 | 103600 | 34017766000 | 406500 | 406500 | 407000 | 406000 | 354 |
| 495 | 20240528 | 103500 | 33873896500 | 406500 | 406500 | 407000 | 406500 | 364 |
| 496 | 20240528 | 103400 | 33725924500 | 406500 | 406500 | 407000 | 406500 | 840 |
| 497 | 20240528 | 103300 | 33384445500 | 406500 | 406500 | 407000 | 406500 | 175 |
| 498 | 20240528 | 103200 | 33313269000 | 406500 | 407000 | 407000 | 406500 | 821 |
| 499 | 20240528 | 103100 | 32979201000 | 407000 | 406500 | 407000 | 406500 | 181 |
| 500 | 20240528 | 103000 | 32905614500 | 406500 | 407000 | 407000 | 406500 | 142 |
| 501 | 20240528 | 102900 | 32847884000 | 406500 | 407500 | 407500 | 406500 | 837 |
| 502 | 20240528 | 102800 | 32507540500 | 407000 | 407000 | 408000 | 407000 | 320 |
| 503 | 20240528 | 102700 | 32377161500 | 407000 | 407000 | 407500 | 406500 | 146 |
| 504 | 20240528 | 102600 | 32317764000 | 407000 | 406500 | 409000 | 406500 | 1197 |
| 505 | 20240528 | 102500 | 31829755000 | 407000 | 406500 | 407000 | 406500 | 201 |
| 506 | 20240528 | 102400 | 31748014000 | 406500 | 406500 | 407000 | 406500 | 306 |
| 507 | 20240528 | 102300 | 31623570500 | 406500 | 406500 | 407000 | 406500 | 123 |
| 508 | 20240528 | 102200 | 31573557000 | 407000 | 406500 | 407000 | 406500 | 167 |
| 509 | 20240528 | 102100 | 31505662000 | 407000 | 406500 | 407000 | 406500 | 157 |
| 510 | 20240528 | 102000 | 31441807000 | 406500 | 406500 | 406500 | 406000 | 204 |
| 511 | 20240528 | 101900 | 31358923500 | 406500 | 406500 | 407000 | 406000 | 193 |
| 512 | 20240528 | 101800 | 31280510500 | 406500 | 406000 | 406500 | 406000 | 630 |
| 513 | 20240528 | 101700 | 31024491000 | 406500 | 406000 | 406500 | 406000 | 192 |
| 514 | 20240528 | 101600 | 30946485000 | 406500 | 406500 | 406500 | 406000 | 367 |
| 515 | 20240528 | 101500 | 30797368500 | 406500 | 406000 | 406500 | 406000 | 128 |
| 516 | 20240528 | 101400 | 30745393500 | 406000 | 406000 | 406500 | 406000 | 327 |
| 517 | 20240528 | 101300 | 30612527000 | 406000 | 406000 | 406500 | 406000 | 462 |
| 518 | 20240528 | 101200 | 30424783500 | 406000 | 406500 | 407000 | 406000 | 207 |
| 519 | 20240528 | 101100 | 30340684500 | 406500 | 406500 | 407000 | 406000 | 262 |
| 520 | 20240528 | 101000 | 30234184500 | 406500 | 406000 | 407000 | 406000 | 594 |
| 521 | 20240528 | 100900 | 29992797000 | 406000 | 406500 | 407000 | 406000 | 188 |
| 522 | 20240528 | 100800 | 29916407000 | 406500 | 406500 | 406500 | 406000 | 397 |
| 523 | 20240528 | 100700 | 29755053000 | 406000 | 407000 | 407000 | 406000 | 972 |
| 524 | 20240528 | 100600 | 29359643000 | 407000 | 407000 | 407500 | 406500 | 619 |
| 525 | 20240528 | 100500 | 29107702000 | 407000 | 407000 | 407000 | 406000 | 492 |
| 526 | 20240528 | 100400 | 28907640000 | 407000 | 406000 | 407000 | 406000 | 480 |
| 527 | 20240528 | 100300 | 28712605000 | 406500 | 406000 | 406500 | 405500 | 383 |
| 528 | 20240528 | 100200 | 28557116000 | 406000 | 405500 | 406000 | 405500 | 271 |
| 529 | 20240528 | 100100 | 28447151000 | 405500 | 406000 | 406000 | 405500 | 238 |
| 530 | 20240528 | 100000 | 28350629500 | 405500 | 405500 | 406000 | 405500 | 1934 |
| 531 | 20240528 | 095900 | 27566376500 | 405500 | 405500 | 406000 | 405500 | 772 |
| 532 | 20240528 | 095800 | 27253254000 | 406000 | 406000 | 406500 | 405500 | 390 |
| 533 | 20240528 | 095700 | 27094992000 | 406000 | 406000 | 406500 | 405500 | 1375 |
| 534 | 20240528 | 095600 | 26536820000 | 406500 | 406000 | 406500 | 406000 | 344 |
| 535 | 20240528 | 095500 | 26397134000 | 406000 | 406000 | 406500 | 406000 | 380 |
| 536 | 20240528 | 095400 | 26242838500 | 406000 | 406000 | 406500 | 406000 | 467 |
| 537 | 20240528 | 095300 | 26053161000 | 406000 | 406000 | 407000 | 406000 | 367 |
| 538 | 20240528 | 095200 | 25904045500 | 406500 | 406000 | 407000 | 406000 | 467 |
| 539 | 20240528 | 095100 | 25714378000 | 406500 | 406500 | 407000 | 406000 | 444 |
| 540 | 20240528 | 095000 | 25534024000 | 406000 | 406000 | 406500 | 405500 | 414 |
| 541 | 20240528 | 094900 | 25365987500 | 406000 | 406500 | 406500 | 405500 | 3328 |
| 542 | 20240528 | 094800 | 24014676000 | 407000 | 406500 | 407000 | 406500 | 360 |
| 543 | 20240528 | 094700 | 23868316000 | 406500 | 406500 | 407000 | 406000 | 380 |
| 544 | 20240528 | 094600 | 23713840500 | 406500 | 406500 | 407000 | 406000 | 469 |
| 545 | 20240528 | 094500 | 23523341500 | 406500 | 406000 | 407000 | 406000 | 809 |
| 546 | 20240528 | 094400 | 23194777000 | 406500 | 406500 | 407000 | 406000 | 478 |
| 547 | 20240528 | 094300 | 23000512500 | 406500 | 407000 | 407000 | 406500 | 1301 |
| 548 | 20240528 | 094200 | 22471599500 | 407000 | 407500 | 407500 | 406500 | 4124 |
| 549 | 20240528 | 094100 | 20793373000 | 407000 | 407500 | 408000 | 407000 | 1780 |
| 550 | 20240528 | 094000 | 20067952000 | 407500 | 407500 | 408000 | 407500 | 587 |
| 551 | 20240528 | 093900 | 19828675000 | 407500 | 407500 | 408000 | 407500 | 412 |
| 552 | 20240528 | 093800 | 19660728500 | 407500 | 408000 | 408500 | 407500 | 789 |
| 553 | 20240528 | 093700 | 19339037000 | 408000 | 408000 | 408500 | 408000 | 747 |
| 554 | 20240528 | 093600 | 19034245000 | 408500 | 407500 | 408500 | 407500 | 888 |
| 555 | 20240528 | 093500 | 18671981000 | 407500 | 408000 | 408000 | 407500 | 707 |
| 556 | 20240528 | 093400 | 18383707000 | 408000 | 408500 | 409000 | 407500 | 1931 |
| 557 | 20240528 | 093300 | 17595674500 | 408500 | 409000 | 409500 | 408500 | 807 |
| 558 | 20240528 | 093200 | 17265906000 | 409000 | 409000 | 409500 | 408500 | 958 |
| 559 | 20240528 | 093100 | 16874090000 | 409000 | 409000 | 409500 | 409000 | 366 |
| 560 | 20240528 | 093000 | 16724372000 | 409500 | 409000 | 409500 | 409000 | 457 |
| 561 | 20240528 | 092900 | 16537410000 | 409000 | 409500 | 410000 | 409000 | 486 |
| 562 | 20240528 | 092800 | 16338589500 | 409500 | 409000 | 411000 | 409000 | 1295 |
| 563 | 20240528 | 092700 | 15807851000 | 409000 | 408000 | 409500 | 408000 | 717 |
| 564 | 20240528 | 092600 | 15514807500 | 408000 | 408500 | 408500 | 408000 | 786 |
| 565 | 20240528 | 092500 | 15193849000 | 409000 | 408500 | 409000 | 408500 | 417 |
| 566 | 20240528 | 092400 | 15023464500 | 409000 | 408500 | 409000 | 408000 | 459 |
| 567 | 20240528 | 092300 | 14835930000 | 408500 | 408000 | 408500 | 408000 | 300 |
| 568 | 20240528 | 092200 | 14713399000 | 408000 | 408500 | 409000 | 408000 | 350 |
| 569 | 20240528 | 092100 | 14570483500 | 408500 | 409000 | 409000 | 408500 | 1374 |
| 570 | 20240528 | 092000 | 14009045500 | 409000 | 409000 | 409000 | 408500 | 364 |
| 571 | 20240528 | 091900 | 13860190000 | 409000 | 408500 | 409000 | 408500 | 227 |
| 572 | 20240528 | 091800 | 13767383000 | 409000 | 409500 | 409500 | 408500 | 738 |
| 573 | 20240528 | 091700 | 13465512000 | 409500 | 408500 | 409500 | 408500 | 884 |
| 574 | 20240528 | 091600 | 13104041500 | 408500 | 408500 | 408500 | 408000 | 385 |
| 575 | 20240528 | 091500 | 12946810000 | 408000 | 409000 | 409000 | 408000 | 710 |
| 576 | 20240528 | 091400 | 12656909500 | 409000 | 409000 | 409000 | 408500 | 321 |
| 577 | 20240528 | 091300 | 12525687000 | 409000 | 409000 | 409000 | 408000 | 1085 |
| 578 | 20240528 | 091200 | 12082201000 | 409000 | 409500 | 410000 | 408500 | 782 |
| 579 | 20240528 | 091100 | 11762106000 | 409500 | 408000 | 409500 | 407500 | 1121 |
| 580 | 20240528 | 091000 | 11304175500 | 407500 | 408000 | 408500 | 407500 | 2914 |
| 581 | 20240528 | 090900 | 10115795000 | 408500 | 409500 | 409500 | 408000 | 2105 |
| 582 | 20240528 | 090800 | 9255053500 | 409500 | 410000 | 410500 | 409000 | 2322 |
| 583 | 20240528 | 090700 | 8303865000 | 410000 | 410000 | 410000 | 409500 | 656 |
| 584 | 20240528 | 090600 | 8035157500 | 409500 | 410000 | 410000 | 408500 | 3344 |
| 585 | 20240528 | 090500 | 6666970500 | 410000 | 410000 | 410000 | 409500 | 544 |
| 586 | 20240528 | 090400 | 6444157500 | 409500 | 410000 | 410500 | 409000 | 1387 |
| 587 | 20240528 | 090300 | 5875946500 | 410500 | 411500 | 412500 | 410000 | 2251 |
| 588 | 20240528 | 090200 | 4950096000 | 412000 | 412500 | 413000 | 411500 | 1172 |
| 589 | 20240528 | 090100 | 4467401000 | 412500 | 411000 | 413000 | 410000 | 2315 |
| 590 | 20240528 | 090000 | 3515224000 | 411000 | 414500 | 414500 | 409500 | 8487 |