35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 3 | 20240528 | 184400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240528 | 184300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240528 | 184200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240528 | 184100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240528 | 184000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240528 | 183900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240528 | 183800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240528 | 183700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240528 | 183600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240528 | 183500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240528 | 183400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240528 | 183300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240528 | 183200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240528 | 183100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240528 | 183000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240528 | 182900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240528 | 182800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240528 | 182700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240528 | 182600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240528 | 182500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240528 | 182400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240528 | 182300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240528 | 182200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240528 | 182100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240528 | 182000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240528 | 181900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240528 | 181800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240528 | 181700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240528 | 181600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240528 | 181500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 33 | 20240528 | 181400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240528 | 181300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240528 | 181200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240528 | 181100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240528 | 181000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240528 | 180900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240528 | 180800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240528 | 180700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240528 | 180600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240528 | 180500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240528 | 180400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240528 | 180300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240528 | 180200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240528 | 180100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240528 | 180000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240528 | 175900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240528 | 175800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240528 | 175700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240528 | 175600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240528 | 175500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240528 | 175400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240528 | 175300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240528 | 175200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240528 | 175100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240528 | 175000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240528 | 174900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240528 | 174800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240528 | 174700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240528 | 174600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240528 | 174500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 63 | 20240528 | 174400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240528 | 174300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240528 | 174200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240528 | 174100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240528 | 174000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240528 | 173900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240528 | 173800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240528 | 173700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240528 | 173600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240528 | 173500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240528 | 173400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240528 | 173300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240528 | 173200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240528 | 173100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240528 | 173000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240528 | 172900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240528 | 172800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240528 | 172700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240528 | 172600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240528 | 172500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240528 | 172400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240528 | 172300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240528 | 172200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240528 | 172100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240528 | 172000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240528 | 171900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240528 | 171800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240528 | 171700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240528 | 171600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240528 | 171500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 93 | 20240528 | 171400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240528 | 171300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240528 | 171200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240528 | 171100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240528 | 171000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240528 | 170900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240528 | 170800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240528 | 170700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240528 | 170600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240528 | 170500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240528 | 170400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240528 | 170300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240528 | 170200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240528 | 170100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240528 | 170000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240528 | 165900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240528 | 165800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240528 | 165700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240528 | 165600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240528 | 165500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240528 | 165400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240528 | 165300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240528 | 165200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240528 | 165100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240528 | 165000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240528 | 164900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240528 | 164800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240528 | 164700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240528 | 164600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240528 | 164500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 123 | 20240528 | 164400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240528 | 164300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240528 | 164200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240528 | 164100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240528 | 164000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240528 | 163900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240528 | 163800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240528 | 163700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240528 | 163600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240528 | 163500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240528 | 163400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240528 | 163300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240528 | 163200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240528 | 163100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240528 | 163000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240528 | 162900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240528 | 162800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240528 | 162700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240528 | 162600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240528 | 162500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240528 | 162400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240528 | 162300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240528 | 162200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240528 | 162100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240528 | 162000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240528 | 161900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240528 | 161800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240528 | 161700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240528 | 161600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240528 | 161500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 153 | 20240528 | 161400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240528 | 161300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240528 | 161200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240528 | 161100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240528 | 161000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240528 | 160900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240528 | 160800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240528 | 160700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240528 | 160600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240528 | 160500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240528 | 160400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240528 | 160300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240528 | 160200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240528 | 160100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240528 | 160000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240528 | 155900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240528 | 155800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240528 | 155700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240528 | 155600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240528 | 155500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240528 | 155400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240528 | 155300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240528 | 155200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240528 | 155100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240528 | 155000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240528 | 154900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240528 | 154800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240528 | 154700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240528 | 154600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240528 | 154500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 183 | 20240528 | 154400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240528 | 154300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240528 | 154200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240528 | 154100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240528 | 154000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240528 | 153900 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240528 | 153800 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240528 | 153700 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240528 | 153600 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240528 | 153500 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240528 | 153400 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240528 | 153300 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240528 | 153200 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240528 | 153100 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240528 | 153000 | 156719801000 | 265000 | 265000 | 265000 | 265000 | 45307 |
| 198 | 20240528 | 152900 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20240528 | 152800 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20240528 | 152700 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20240528 | 152600 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20240528 | 152500 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20240528 | 152400 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20240528 | 152300 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20240528 | 152200 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20240528 | 152100 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20240528 | 152000 | 144713446000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20240528 | 151900 | 144713446000 | 265000 | 265500 | 265500 | 265000 | 1106 |
| 209 | 20240528 | 151800 | 144420184500 | 265000 | 265000 | 265500 | 265000 | 2086 |
| 210 | 20240528 | 151700 | 143867030000 | 265000 | 265000 | 265500 | 265000 | 908 |
| 211 | 20240528 | 151600 | 143626364500 | 265000 | 265000 | 266000 | 265000 | 1132 |
| 212 | 20240528 | 151500 | 143325717000 | 265500 | 266000 | 266000 | 265000 | 7961 |
| 213 | 20240528 | 151400 | 141212136500 | 265500 | 265500 | 266000 | 265500 | 1628 |
| 214 | 20240528 | 151300 | 140779817000 | 265500 | 265500 | 266000 | 265500 | 1967 |
| 215 | 20240528 | 151200 | 140257237500 | 265500 | 266000 | 266000 | 265500 | 344 |
| 216 | 20240528 | 151100 | 140165827000 | 265500 | 265500 | 266000 | 265500 | 424 |
| 217 | 20240528 | 151000 | 140053205500 | 265500 | 266000 | 266000 | 265500 | 380 |
| 218 | 20240528 | 150900 | 139952249500 | 265500 | 266000 | 266000 | 265500 | 234 |
| 219 | 20240528 | 150800 | 139890089500 | 266000 | 266000 | 266000 | 265500 | 508 |
| 220 | 20240528 | 150700 | 139755134000 | 266000 | 265500 | 266000 | 265000 | 4471 |
| 221 | 20240528 | 150600 | 138568256500 | 265000 | 265000 | 265500 | 265000 | 147 |
| 222 | 20240528 | 150500 | 138529273500 | 265000 | 265000 | 265500 | 265000 | 278 |
| 223 | 20240528 | 150400 | 138455537000 | 265000 | 265500 | 265500 | 265000 | 344 |
| 224 | 20240528 | 150300 | 138364297000 | 265000 | 265500 | 265500 | 265000 | 1541 |
| 225 | 20240528 | 150200 | 137955269500 | 265500 | 265000 | 265500 | 265000 | 1078 |
| 226 | 20240528 | 150100 | 137669402000 | 265500 | 265000 | 265500 | 265000 | 663 |
| 227 | 20240528 | 150000 | 137493641500 | 265500 | 265000 | 265500 | 264500 | 3100 |
| 228 | 20240528 | 145900 | 136672081500 | 265000 | 265000 | 265500 | 265000 | 555 |
| 229 | 20240528 | 145800 | 136524910000 | 265000 | 264500 | 265500 | 264500 | 2167 |
| 230 | 20240528 | 145700 | 135950698000 | 264500 | 264500 | 265000 | 264500 | 518 |
| 231 | 20240528 | 145600 | 135813586000 | 264500 | 264500 | 265000 | 264500 | 617 |
| 232 | 20240528 | 145500 | 135650222000 | 265000 | 264500 | 265000 | 264500 | 827 |
| 233 | 20240528 | 145400 | 135431300500 | 264500 | 265000 | 265000 | 264500 | 556 |
| 234 | 20240528 | 145300 | 135284156000 | 265000 | 264500 | 265000 | 264500 | 702 |
| 235 | 20240528 | 145200 | 135098250500 | 265000 | 264500 | 265000 | 264500 | 504 |
| 236 | 20240528 | 145100 | 134964861000 | 265000 | 265000 | 265500 | 264500 | 11009 |
| 237 | 20240528 | 145000 | 132047927000 | 265000 | 265000 | 265500 | 265000 | 633 |
| 238 | 20240528 | 144900 | 131880014000 | 265000 | 265000 | 265500 | 265000 | 431 |
| 239 | 20240528 | 144800 | 131765756000 | 265500 | 265000 | 265500 | 265000 | 2081 |
| 240 | 20240528 | 144700 | 131214121500 | 265000 | 265000 | 265500 | 265000 | 1036 |
| 241 | 20240528 | 144600 | 130939480500 | 265500 | 265000 | 265500 | 265000 | 719 |
| 242 | 20240528 | 144500 | 130748866500 | 265000 | 265000 | 265500 | 265000 | 334 |
| 243 | 20240528 | 144400 | 130660322000 | 265000 | 265000 | 265500 | 265000 | 691 |
| 244 | 20240528 | 144300 | 130476996000 | 265000 | 265000 | 265500 | 265000 | 700 |
| 245 | 20240528 | 144200 | 130291338500 | 265000 | 265500 | 265500 | 265000 | 704 |
| 246 | 20240528 | 144100 | 130104649000 | 265500 | 265000 | 265500 | 265000 | 537 |
| 247 | 20240528 | 144000 | 129962276000 | 265000 | 265000 | 265500 | 265000 | 1845 |
| 248 | 20240528 | 143900 | 129472573500 | 265500 | 265000 | 265500 | 265000 | 483 |
| 249 | 20240528 | 143800 | 129344523500 | 265000 | 265000 | 265500 | 265000 | 230 |
| 250 | 20240528 | 143700 | 129283512500 | 265500 | 265000 | 265500 | 265000 | 413 |
| 251 | 20240528 | 143600 | 129174019500 | 265000 | 265000 | 265500 | 265000 | 1807 |
| 252 | 20240528 | 143500 | 128694498500 | 265000 | 265500 | 265500 | 265000 | 861 |
| 253 | 20240528 | 143400 | 128466163500 | 265000 | 265000 | 265500 | 265000 | 470 |
| 254 | 20240528 | 143300 | 128341522000 | 265000 | 265000 | 265500 | 265000 | 404 |
| 255 | 20240528 | 143200 | 128234388500 | 265500 | 265000 | 265500 | 265000 | 246 |
| 256 | 20240528 | 143100 | 128169128500 | 265500 | 265500 | 265500 | 265000 | 609 |
| 257 | 20240528 | 143000 | 128007626500 | 265500 | 265500 | 265500 | 265000 | 259 |
| 258 | 20240528 | 142900 | 127938952500 | 265000 | 265000 | 265500 | 265000 | 271 |
| 259 | 20240528 | 142800 | 127867077000 | 265000 | 265500 | 266000 | 265000 | 10002 |
| 260 | 20240528 | 142700 | 125212688500 | 265500 | 265500 | 266000 | 265500 | 535 |
| 261 | 20240528 | 142600 | 125070555000 | 265500 | 265500 | 266000 | 265500 | 335 |
| 262 | 20240528 | 142500 | 124981554500 | 265500 | 266000 | 266000 | 265500 | 832 |
| 263 | 20240528 | 142400 | 124760471500 | 266000 | 265500 | 266000 | 265500 | 330 |
| 264 | 20240528 | 142300 | 124672763500 | 265500 | 265500 | 266000 | 265500 | 487 |
| 265 | 20240528 | 142200 | 124543363000 | 265500 | 266000 | 266000 | 265500 | 511 |
| 266 | 20240528 | 142100 | 124407583500 | 265500 | 266000 | 266000 | 265500 | 307 |
| 267 | 20240528 | 142000 | 124326026000 | 265500 | 265500 | 266000 | 265500 | 645 |
| 268 | 20240528 | 141900 | 124154627000 | 265500 | 266000 | 266000 | 265500 | 196 |
| 269 | 20240528 | 141800 | 124102550000 | 265500 | 265500 | 266000 | 265500 | 951 |
| 270 | 20240528 | 141700 | 123849945000 | 265500 | 265500 | 266000 | 265500 | 303 |
| 271 | 20240528 | 141600 | 123769420000 | 265500 | 266000 | 266000 | 265500 | 356 |
| 272 | 20240528 | 141500 | 123674787500 | 266000 | 265500 | 266000 | 265500 | 209 |
| 273 | 20240528 | 141400 | 123619249000 | 265500 | 265500 | 266000 | 265500 | 404 |
| 274 | 20240528 | 141300 | 123511888500 | 266000 | 265500 | 266000 | 265500 | 357 |
| 275 | 20240528 | 141200 | 123416993000 | 265500 | 266000 | 266000 | 265500 | 393 |
| 276 | 20240528 | 141100 | 123312515000 | 266000 | 265500 | 266000 | 265500 | 216 |
| 277 | 20240528 | 141000 | 123255112500 | 265500 | 266000 | 266000 | 265500 | 275 |
| 278 | 20240528 | 140900 | 123182014000 | 265500 | 265500 | 266000 | 265500 | 504 |
| 279 | 20240528 | 140800 | 123048108000 | 265500 | 265500 | 266000 | 265500 | 202 |
| 280 | 20240528 | 140700 | 122994451000 | 265500 | 266000 | 266000 | 265500 | 294 |
| 281 | 20240528 | 140600 | 122916340500 | 266000 | 266000 | 266000 | 265500 | 225 |
| 282 | 20240528 | 140500 | 122856560500 | 265500 | 266000 | 266000 | 265500 | 330 |
| 283 | 20240528 | 140400 | 122768867500 | 266000 | 265500 | 266000 | 265500 | 175 |
| 284 | 20240528 | 140300 | 122722364500 | 265500 | 266000 | 266000 | 265500 | 346 |
| 285 | 20240528 | 140200 | 122630425500 | 266000 | 265500 | 266000 | 265500 | 290 |
| 286 | 20240528 | 140100 | 122553407000 | 266000 | 266000 | 266000 | 265500 | 537 |
| 287 | 20240528 | 140000 | 122410756500 | 266000 | 265500 | 266000 | 265500 | 300 |
| 288 | 20240528 | 135900 | 122331062500 | 265500 | 266000 | 266000 | 265500 | 1088 |
| 289 | 20240528 | 135800 | 122041791500 | 265500 | 265500 | 266000 | 265500 | 516 |
| 290 | 20240528 | 135700 | 121904781500 | 265500 | 265500 | 266000 | 265500 | 879 |
| 291 | 20240528 | 135600 | 121671180500 | 265500 | 266000 | 266500 | 265500 | 1083 |
| 292 | 20240528 | 135500 | 121383211000 | 266000 | 266000 | 266500 | 266000 | 662 |
| 293 | 20240528 | 135400 | 121207096500 | 266000 | 266000 | 266500 | 266000 | 941 |
| 294 | 20240528 | 135300 | 120956738000 | 266000 | 266000 | 266500 | 266000 | 960 |
| 295 | 20240528 | 135200 | 120701358000 | 265500 | 266000 | 266000 | 265500 | 3186 |
| 296 | 20240528 | 135100 | 119854719000 | 266000 | 265500 | 266000 | 265500 | 747 |
| 297 | 20240528 | 135000 | 119656120000 | 265500 | 265500 | 266000 | 265500 | 327 |
| 298 | 20240528 | 134900 | 119569238500 | 265500 | 265500 | 266000 | 265500 | 560 |
| 299 | 20240528 | 134800 | 119420342000 | 266000 | 266000 | 266000 | 265500 | 679 |
| 300 | 20240528 | 134700 | 119239776000 | 265500 | 266000 | 266000 | 265500 | 683 |
| 301 | 20240528 | 134600 | 119058138500 | 266000 | 266000 | 266000 | 265500 | 620 |
| 302 | 20240528 | 134500 | 118893264500 | 265500 | 266500 | 266500 | 265500 | 3634 |
| 303 | 20240528 | 134400 | 117926995500 | 266500 | 266500 | 266500 | 266000 | 194 |
| 304 | 20240528 | 134300 | 117875336000 | 266000 | 266000 | 266500 | 266000 | 214 |
| 305 | 20240528 | 134200 | 117818387000 | 266500 | 266500 | 266500 | 266000 | 239 |
| 306 | 20240528 | 134100 | 117754782000 | 266500 | 266000 | 266500 | 265500 | 2124 |
| 307 | 20240528 | 134000 | 117189671500 | 265500 | 266000 | 266000 | 265500 | 500 |
| 308 | 20240528 | 133900 | 117056716500 | 265500 | 265500 | 266000 | 265500 | 614 |
| 309 | 20240528 | 133800 | 116893452000 | 265500 | 265500 | 266000 | 265500 | 502 |
| 310 | 20240528 | 133700 | 116759966500 | 265500 | 266000 | 266000 | 265500 | 2563 |
| 311 | 20240528 | 133600 | 116079433000 | 266000 | 266500 | 266500 | 265500 | 3429 |
| 312 | 20240528 | 133500 | 115167213500 | 266000 | 266500 | 266500 | 266000 | 481 |
| 313 | 20240528 | 133400 | 115039160500 | 266000 | 266500 | 266500 | 266000 | 402 |
| 314 | 20240528 | 133300 | 114932207500 | 266000 | 266000 | 266500 | 266000 | 508 |
| 315 | 20240528 | 133200 | 114796997500 | 266500 | 266500 | 266500 | 266000 | 211 |
| 316 | 20240528 | 133100 | 114740836500 | 266000 | 266500 | 266500 | 265500 | 14390 |
| 317 | 20240528 | 133000 | 110915637500 | 266000 | 266000 | 266500 | 266000 | 283 |
| 318 | 20240528 | 132900 | 110840334000 | 266000 | 266500 | 266500 | 266000 | 183 |
| 319 | 20240528 | 132800 | 110791622500 | 266000 | 266500 | 266500 | 266000 | 420 |
| 320 | 20240528 | 132700 | 110679845000 | 266500 | 266000 | 266500 | 266000 | 94 |
| 321 | 20240528 | 132600 | 110654822500 | 266500 | 266500 | 266500 | 266000 | 200 |
| 322 | 20240528 | 132500 | 110601588000 | 266000 | 266000 | 266500 | 266000 | 250 |
| 323 | 20240528 | 132400 | 110535076000 | 266500 | 266500 | 266500 | 266000 | 138 |
| 324 | 20240528 | 132300 | 110498340500 | 266000 | 266000 | 266500 | 266000 | 140 |
| 325 | 20240528 | 132200 | 110461085000 | 266000 | 266500 | 266500 | 266000 | 266 |
| 326 | 20240528 | 132100 | 110390251500 | 266000 | 266500 | 267000 | 266000 | 3966 |
| 327 | 20240528 | 132000 | 109333862500 | 266500 | 267000 | 267000 | 266500 | 528 |
| 328 | 20240528 | 131900 | 109192950000 | 266500 | 267000 | 267000 | 266500 | 250 |
| 329 | 20240528 | 131800 | 109126280500 | 267000 | 266500 | 267000 | 266500 | 310 |
| 330 | 20240528 | 131700 | 109043591500 | 267000 | 267000 | 267000 | 266500 | 275 |
| 331 | 20240528 | 131600 | 108970237000 | 266500 | 267000 | 267000 | 266500 | 178 |
| 332 | 20240528 | 131500 | 108922753000 | 266500 | 267000 | 267000 | 266500 | 448 |
| 333 | 20240528 | 131400 | 108803200500 | 266500 | 267000 | 267000 | 266500 | 250 |
| 334 | 20240528 | 131300 | 108736480500 | 266500 | 266500 | 267000 | 266500 | 1813 |
| 335 | 20240528 | 131200 | 108253264500 | 266500 | 267000 | 267000 | 266000 | 2417 |
| 336 | 20240528 | 131100 | 107609172500 | 267000 | 267000 | 267000 | 266500 | 297 |
| 337 | 20240528 | 131000 | 107529931500 | 266500 | 266500 | 267000 | 266500 | 191 |
| 338 | 20240528 | 130900 | 107479010500 | 266500 | 267000 | 267000 | 266500 | 148 |
| 339 | 20240528 | 130800 | 107439553500 | 267000 | 266500 | 267000 | 266500 | 396 |
| 340 | 20240528 | 130700 | 107333992000 | 267000 | 267000 | 267000 | 266500 | 38 |
| 341 | 20240528 | 130600 | 107323854500 | 267000 | 266000 | 267000 | 266000 | 1230 |
| 342 | 20240528 | 130500 | 106996054500 | 266500 | 266500 | 267000 | 266000 | 4861 |
| 343 | 20240528 | 130400 | 105700656500 | 266500 | 266000 | 266500 | 266000 | 192 |
| 344 | 20240528 | 130300 | 105649538000 | 266500 | 266500 | 266500 | 266000 | 169 |
| 345 | 20240528 | 130200 | 105604550500 | 266000 | 266000 | 266500 | 266000 | 574 |
| 346 | 20240528 | 130100 | 105451663000 | 266000 | 266000 | 266500 | 266000 | 172 |
| 347 | 20240528 | 130000 | 105405893000 | 266000 | 266500 | 266500 | 266000 | 614 |
| 348 | 20240528 | 125900 | 105242526000 | 266000 | 266500 | 266500 | 266000 | 213 |
| 349 | 20240528 | 125800 | 105185831000 | 266000 | 266500 | 266500 | 266000 | 230 |
| 350 | 20240528 | 125700 | 105124631000 | 266500 | 266000 | 266500 | 266000 | 439 |
| 351 | 20240528 | 125600 | 105007748000 | 266500 | 266000 | 266500 | 266000 | 206 |
| 352 | 20240528 | 125500 | 104952918000 | 266500 | 266500 | 266500 | 266000 | 291 |
| 353 | 20240528 | 125400 | 104875484000 | 266500 | 266000 | 266500 | 266000 | 216 |
| 354 | 20240528 | 125300 | 104817991000 | 266000 | 266500 | 266500 | 266000 | 239 |
| 355 | 20240528 | 125200 | 104754383500 | 266000 | 266000 | 266500 | 266000 | 218 |
| 356 | 20240528 | 125100 | 104696368500 | 266000 | 266500 | 266500 | 266000 | 309 |
| 357 | 20240528 | 125000 | 104614150500 | 266000 | 266000 | 266500 | 266000 | 269 |
| 358 | 20240528 | 124900 | 104542547000 | 266500 | 266500 | 266500 | 266000 | 173 |
| 359 | 20240528 | 124800 | 104496475500 | 266500 | 266000 | 266500 | 266000 | 288 |
| 360 | 20240528 | 124700 | 104419792500 | 266500 | 266500 | 266500 | 266000 | 230 |
| 361 | 20240528 | 124600 | 104358559500 | 266000 | 266500 | 266500 | 266000 | 3348 |
| 362 | 20240528 | 124500 | 103467960000 | 266000 | 266000 | 266500 | 266000 | 213 |
| 363 | 20240528 | 124400 | 103411242000 | 266000 | 266500 | 266500 | 266000 | 151 |
| 364 | 20240528 | 124300 | 103371042500 | 266500 | 266500 | 266500 | 266000 | 425 |
| 365 | 20240528 | 124200 | 103257962500 | 266000 | 266000 | 266500 | 266000 | 128 |
| 366 | 20240528 | 124100 | 103223892500 | 266000 | 266000 | 266500 | 266000 | 428 |
| 367 | 20240528 | 124000 | 103109995500 | 266000 | 266000 | 266500 | 266000 | 299 |
| 368 | 20240528 | 123900 | 103030406000 | 266500 | 266500 | 266500 | 266000 | 150 |
| 369 | 20240528 | 123800 | 102990477000 | 266500 | 266500 | 266500 | 266000 | 269 |
| 370 | 20240528 | 123700 | 102918865000 | 266500 | 266500 | 266500 | 266000 | 2818 |
| 371 | 20240528 | 123600 | 102167938000 | 266000 | 266500 | 267000 | 266000 | 1548 |
| 372 | 20240528 | 123500 | 101755481000 | 266500 | 266500 | 267000 | 266500 | 178 |
| 373 | 20240528 | 123400 | 101708011500 | 266500 | 266500 | 267000 | 266500 | 396 |
| 374 | 20240528 | 123300 | 101602360500 | 267000 | 266500 | 267000 | 266000 | 2573 |
| 375 | 20240528 | 123200 | 100916647000 | 266500 | 266000 | 266500 | 266000 | 164 |
| 376 | 20240528 | 123100 | 100872981500 | 266500 | 266000 | 266500 | 266000 | 180 |
| 377 | 20240528 | 123000 | 100825072000 | 266500 | 266500 | 266500 | 266000 | 436 |
| 378 | 20240528 | 122900 | 100708941000 | 266000 | 266500 | 267000 | 266000 | 1411 |
| 379 | 20240528 | 122800 | 100332968500 | 266500 | 267000 | 267000 | 266500 | 177 |
| 380 | 20240528 | 122700 | 100285753000 | 267000 | 267000 | 267000 | 266500 | 148 |
| 381 | 20240528 | 122600 | 100246282000 | 267000 | 266500 | 267000 | 266000 | 1202 |
| 382 | 20240528 | 122500 | 99925920500 | 266500 | 266500 | 266500 | 266000 | 158 |
| 383 | 20240528 | 122400 | 99883836500 | 266500 | 266500 | 267000 | 266000 | 486 |
| 384 | 20240528 | 122300 | 99754309500 | 267000 | 266000 | 267000 | 266000 | 533 |
| 385 | 20240528 | 122200 | 99612304000 | 266000 | 266500 | 267000 | 266000 | 1153 |
| 386 | 20240528 | 122100 | 99305049000 | 266000 | 266500 | 266500 | 266000 | 969 |
| 387 | 20240528 | 122000 | 99046881000 | 266000 | 267000 | 267000 | 266000 | 1636 |
| 388 | 20240528 | 121900 | 98610926500 | 266500 | 266500 | 267000 | 266500 | 304 |
| 389 | 20240528 | 121800 | 98529881500 | 266500 | 266500 | 267000 | 266500 | 175 |
| 390 | 20240528 | 121700 | 98483208000 | 267000 | 267000 | 267000 | 266500 | 207 |
| 391 | 20240528 | 121600 | 98428002500 | 267000 | 267000 | 267000 | 266500 | 477 |
| 392 | 20240528 | 121500 | 98300843500 | 267000 | 267000 | 267000 | 266500 | 183 |
| 393 | 20240528 | 121400 | 98252042500 | 266500 | 267000 | 267000 | 266500 | 132 |
| 394 | 20240528 | 121300 | 98216838000 | 266500 | 267000 | 267000 | 266500 | 132 |
| 395 | 20240528 | 121200 | 98181633500 | 267000 | 267000 | 267000 | 266500 | 184 |
| 396 | 20240528 | 121100 | 98132549500 | 266500 | 266500 | 267000 | 266000 | 2589 |
| 397 | 20240528 | 121000 | 97442260500 | 266000 | 266000 | 266500 | 266000 | 222 |
| 398 | 20240528 | 120900 | 97383164000 | 266500 | 266000 | 266500 | 266000 | 450 |
| 399 | 20240528 | 120800 | 97263319500 | 266000 | 266500 | 266500 | 266000 | 133 |
| 400 | 20240528 | 120700 | 97227903500 | 266000 | 266500 | 266500 | 266000 | 101 |
| 401 | 20240528 | 120600 | 97201011000 | 266000 | 266000 | 266500 | 266000 | 346 |
| 402 | 20240528 | 120500 | 97108832000 | 266000 | 266000 | 266500 | 266000 | 174 |
| 403 | 20240528 | 120400 | 97062516500 | 266500 | 266000 | 266500 | 266000 | 110 |
| 404 | 20240528 | 120300 | 97033224000 | 266000 | 266000 | 266500 | 266000 | 393 |
| 405 | 20240528 | 120200 | 96928536000 | 266500 | 266000 | 266500 | 266000 | 1220 |
| 406 | 20240528 | 120100 | 96603504500 | 266500 | 266500 | 266500 | 266000 | 122 |
| 407 | 20240528 | 120000 | 96571027500 | 266500 | 266000 | 266500 | 266000 | 605 |
| 408 | 20240528 | 115900 | 96409950000 | 266500 | 266500 | 266500 | 266000 | 166 |
| 409 | 20240528 | 115800 | 96365760500 | 266500 | 266500 | 267000 | 266000 | 462 |
| 410 | 20240528 | 115700 | 96242658500 | 266500 | 266500 | 267000 | 266500 | 237 |
| 411 | 20240528 | 115600 | 96179479000 | 266500 | 266500 | 267000 | 266500 | 1592 |
| 412 | 20240528 | 115500 | 95755184000 | 267000 | 267000 | 267000 | 266500 | 737 |
| 413 | 20240528 | 115400 | 95558722500 | 267000 | 267000 | 267000 | 266500 | 629 |
| 414 | 20240528 | 115300 | 95391043500 | 266500 | 266500 | 267000 | 266500 | 494 |
| 415 | 20240528 | 115200 | 95259264500 | 266500 | 267000 | 267000 | 266500 | 235 |
| 416 | 20240528 | 115100 | 95196605000 | 267000 | 267000 | 267000 | 266500 | 292 |
| 417 | 20240528 | 115000 | 95118724500 | 266500 | 267000 | 267000 | 266500 | 347 |
| 418 | 20240528 | 114900 | 95026094500 | 267000 | 267000 | 267000 | 266500 | 409 |
| 419 | 20240528 | 114800 | 94917046500 | 267000 | 266500 | 267000 | 266500 | 276 |
| 420 | 20240528 | 114700 | 94843391500 | 266500 | 267000 | 267000 | 266500 | 190 |
| 421 | 20240528 | 114600 | 94792736000 | 267000 | 267000 | 267000 | 266500 | 280 |
| 422 | 20240528 | 114500 | 94718077000 | 267000 | 267000 | 267000 | 266500 | 238 |
| 423 | 20240528 | 114400 | 94654585000 | 266500 | 267000 | 267000 | 266500 | 150 |
| 424 | 20240528 | 114300 | 94614575000 | 267000 | 267000 | 267000 | 266500 | 249 |
| 425 | 20240528 | 114200 | 94548159500 | 267000 | 266500 | 267000 | 266500 | 84 |
| 426 | 20240528 | 114100 | 94525746000 | 267000 | 267000 | 267000 | 266500 | 499 |
| 427 | 20240528 | 114000 | 94392600500 | 267000 | 266500 | 267000 | 266500 | 140 |
| 428 | 20240528 | 113900 | 94355252500 | 267000 | 266500 | 267000 | 266000 | 1428 |
| 429 | 20240528 | 113800 | 93974561000 | 266500 | 266500 | 267000 | 266000 | 1311 |
| 430 | 20240528 | 113700 | 93625198000 | 266500 | 266000 | 266500 | 266000 | 149 |
| 431 | 20240528 | 113600 | 93585499500 | 266500 | 266000 | 266500 | 266000 | 133 |
| 432 | 20240528 | 113500 | 93550084500 | 266500 | 266500 | 266500 | 266000 | 164 |
| 433 | 20240528 | 113400 | 93506398500 | 266500 | 266000 | 266500 | 266000 | 130 |
| 434 | 20240528 | 113300 | 93471796500 | 266500 | 266000 | 266500 | 266000 | 354 |
| 435 | 20240528 | 113200 | 93377502500 | 266000 | 266000 | 266500 | 266000 | 185 |
| 436 | 20240528 | 113100 | 93328240500 | 266500 | 266500 | 267000 | 266000 | 428 |
| 437 | 20240528 | 113000 | 93214194000 | 267000 | 266500 | 267000 | 266500 | 458 |
| 438 | 20240528 | 112900 | 93092100000 | 266500 | 266500 | 266500 | 266000 | 446 |
| 439 | 20240528 | 112800 | 92973248000 | 266000 | 266500 | 266500 | 266000 | 698 |
| 440 | 20240528 | 112700 | 92787334500 | 266500 | 266500 | 266500 | 266000 | 186 |
| 441 | 20240528 | 112600 | 92737817500 | 266500 | 266000 | 266500 | 266000 | 758 |
| 442 | 20240528 | 112500 | 92536115000 | 266500 | 266000 | 266500 | 266000 | 240 |
| 443 | 20240528 | 112400 | 92472226000 | 266000 | 266500 | 267000 | 266000 | 866 |
| 444 | 20240528 | 112300 | 92241432500 | 267000 | 267000 | 267000 | 266500 | 232 |
| 445 | 20240528 | 112200 | 92179564000 | 267000 | 267000 | 267000 | 266500 | 193 |
| 446 | 20240528 | 112100 | 92128075000 | 267000 | 266500 | 267000 | 266500 | 93 |
| 447 | 20240528 | 112000 | 92103260500 | 266500 | 266500 | 267000 | 266000 | 2155 |
| 448 | 20240528 | 111900 | 91528560500 | 266500 | 266500 | 266500 | 266000 | 105 |
| 449 | 20240528 | 111800 | 91500588000 | 266500 | 266500 | 266500 | 266000 | 216 |
| 450 | 20240528 | 111700 | 91443071500 | 266500 | 266500 | 266500 | 266000 | 245 |
| 451 | 20240528 | 111600 | 91377854500 | 266500 | 267000 | 267000 | 266000 | 2267 |
| 452 | 20240528 | 111500 | 90773909500 | 267000 | 267000 | 267000 | 266500 | 240 |
| 453 | 20240528 | 111400 | 90709892500 | 267000 | 266500 | 267000 | 266500 | 350 |
| 454 | 20240528 | 111300 | 90616505000 | 266500 | 266500 | 267000 | 266000 | 1317 |
| 455 | 20240528 | 111200 | 90265646500 | 266500 | 267000 | 267500 | 266000 | 16496 |
| 456 | 20240528 | 111100 | 85863100500 | 267000 | 267000 | 267500 | 267000 | 1772 |
| 457 | 20240528 | 111000 | 85389106000 | 267000 | 267000 | 267500 | 267000 | 352 |
| 458 | 20240528 | 110900 | 85295075500 | 267500 | 267500 | 267500 | 267000 | 426 |
| 459 | 20240528 | 110800 | 85181201500 | 267000 | 267500 | 267500 | 267000 | 261 |
| 460 | 20240528 | 110700 | 85111410000 | 267000 | 267500 | 267500 | 267000 | 1674 |
| 461 | 20240528 | 110600 | 84663763000 | 267500 | 267500 | 267500 | 267000 | 1654 |
| 462 | 20240528 | 110500 | 84221386000 | 267500 | 267500 | 267500 | 267000 | 946 |
| 463 | 20240528 | 110400 | 83968413500 | 267500 | 267500 | 267500 | 267000 | 1759 |
| 464 | 20240528 | 110300 | 83497901500 | 267500 | 267500 | 267500 | 267000 | 719 |
| 465 | 20240528 | 110200 | 83305641500 | 267500 | 267000 | 267500 | 266500 | 9220 |
| 466 | 20240528 | 110100 | 80843415000 | 267000 | 267000 | 267000 | 266500 | 476 |
| 467 | 20240528 | 110000 | 80716336000 | 267000 | 267000 | 267000 | 266500 | 435 |
| 468 | 20240528 | 105900 | 80600203500 | 267000 | 267000 | 267000 | 266500 | 509 |
| 469 | 20240528 | 105800 | 80464417000 | 266500 | 267000 | 267000 | 266500 | 150 |
| 470 | 20240528 | 105700 | 80424386500 | 267000 | 267000 | 267000 | 266500 | 367 |
| 471 | 20240528 | 105600 | 80326528500 | 266500 | 266500 | 267000 | 266500 | 542 |
| 472 | 20240528 | 105500 | 80182039500 | 266500 | 266500 | 267000 | 266000 | 4533 |
| 473 | 20240528 | 105400 | 78973977500 | 266500 | 266500 | 266500 | 266000 | 197 |
| 474 | 20240528 | 105300 | 78921497000 | 266500 | 267000 | 267000 | 266000 | 2355 |
| 475 | 20240528 | 105200 | 78294345000 | 267000 | 267000 | 267000 | 266500 | 340 |
| 476 | 20240528 | 105100 | 78203662500 | 266500 | 266000 | 267000 | 266000 | 2483 |
| 477 | 20240528 | 105000 | 77541961000 | 266500 | 266000 | 266500 | 266000 | 384 |
| 478 | 20240528 | 104900 | 77439660000 | 266500 | 267000 | 267000 | 266000 | 1550 |
| 479 | 20240528 | 104800 | 77026601000 | 267000 | 266500 | 267000 | 266500 | 333 |
| 480 | 20240528 | 104700 | 76937805000 | 266500 | 266500 | 267000 | 266500 | 3432 |
| 481 | 20240528 | 104600 | 76023071000 | 266500 | 266500 | 266500 | 266000 | 311 |
| 482 | 20240528 | 104500 | 75940231500 | 266500 | 266000 | 266500 | 265500 | 4094 |
| 483 | 20240528 | 104400 | 74850758500 | 266000 | 266000 | 266000 | 265500 | 628 |
| 484 | 20240528 | 104300 | 74683766000 | 266000 | 265500 | 266000 | 265500 | 673 |
| 485 | 20240528 | 104200 | 74504774500 | 266000 | 265500 | 266000 | 265500 | 937 |
| 486 | 20240528 | 104100 | 74255813500 | 265000 | 266000 | 266000 | 265000 | 1369 |
| 487 | 20240528 | 104000 | 73892290500 | 265500 | 265500 | 266000 | 265000 | 1890 |
| 488 | 20240528 | 103900 | 73390499500 | 265500 | 265500 | 265500 | 265000 | 1072 |
| 489 | 20240528 | 103800 | 73105892500 | 265000 | 265500 | 265500 | 265000 | 158 |
| 490 | 20240528 | 103700 | 73064003500 | 265500 | 265500 | 265500 | 265000 | 608 |
| 491 | 20240528 | 103600 | 72902705000 | 265500 | 265000 | 265500 | 265000 | 203 |
| 492 | 20240528 | 103500 | 72848845000 | 265000 | 265500 | 265500 | 265000 | 450 |
| 493 | 20240528 | 103400 | 72729421500 | 265500 | 265000 | 265500 | 265000 | 135 |
| 494 | 20240528 | 103300 | 72693623500 | 265000 | 264500 | 265500 | 264000 | 2128 |
| 495 | 20240528 | 103200 | 72130148500 | 264500 | 264500 | 264500 | 264000 | 65 |
| 496 | 20240528 | 103100 | 72112975000 | 264500 | 264500 | 264500 | 264000 | 119 |
| 497 | 20240528 | 103000 | 72081514500 | 264000 | 265000 | 265000 | 264000 | 1071 |
| 498 | 20240528 | 102900 | 71798262500 | 264500 | 264500 | 265000 | 264000 | 320 |
| 499 | 20240528 | 102800 | 71713613500 | 264000 | 264500 | 265000 | 264000 | 1153 |
| 500 | 20240528 | 102700 | 71408472500 | 264500 | 264500 | 265000 | 264500 | 718 |
| 501 | 20240528 | 102600 | 71218544500 | 264500 | 264500 | 265000 | 264500 | 554 |
| 502 | 20240528 | 102500 | 71071889500 | 265000 | 264500 | 265000 | 264000 | 1099 |
| 503 | 20240528 | 102400 | 70781183500 | 264500 | 264500 | 264500 | 264000 | 597 |
| 504 | 20240528 | 102300 | 70623558500 | 264000 | 265500 | 265500 | 264000 | 3132 |
| 505 | 20240528 | 102200 | 69794477500 | 265000 | 264500 | 265500 | 264500 | 938 |
| 506 | 20240528 | 102100 | 69545913000 | 264500 | 265000 | 265000 | 264500 | 886 |
| 507 | 20240528 | 102000 | 69311163000 | 265000 | 264500 | 265000 | 264500 | 2033 |
| 508 | 20240528 | 101900 | 68772448500 | 264500 | 263500 | 265000 | 263500 | 4521 |
| 509 | 20240528 | 101800 | 67577788500 | 263500 | 264000 | 264000 | 263500 | 1364 |
| 510 | 20240528 | 101700 | 67218258500 | 264000 | 264000 | 264000 | 263500 | 746 |
| 511 | 20240528 | 101600 | 67021426000 | 264000 | 264000 | 264000 | 263500 | 278 |
| 512 | 20240528 | 101500 | 66948138000 | 264000 | 263500 | 264000 | 263500 | 346 |
| 513 | 20240528 | 101400 | 66856907000 | 263500 | 263500 | 264000 | 263500 | 1258 |
| 514 | 20240528 | 101300 | 66525405000 | 263500 | 264000 | 264000 | 263500 | 1382 |
| 515 | 20240528 | 101200 | 66161164000 | 264000 | 264000 | 264000 | 263500 | 653 |
| 516 | 20240528 | 101100 | 65988947500 | 263500 | 264500 | 264500 | 263500 | 2977 |
| 517 | 20240528 | 101000 | 65203154000 | 264000 | 264000 | 264500 | 264000 | 842 |
| 518 | 20240528 | 100900 | 64980578000 | 264500 | 263500 | 264500 | 263500 | 1047 |
| 519 | 20240528 | 100800 | 64704161500 | 264000 | 264000 | 264500 | 263500 | 1488 |
| 520 | 20240528 | 100700 | 64311326500 | 264000 | 264500 | 264500 | 264000 | 1238 |
| 521 | 20240528 | 100600 | 63984465500 | 264000 | 264000 | 264500 | 264000 | 2842 |
| 522 | 20240528 | 100500 | 63233982000 | 264000 | 264000 | 264500 | 264000 | 5934 |
| 523 | 20240528 | 100400 | 61667379500 | 264500 | 264000 | 264500 | 264000 | 496 |
| 524 | 20240528 | 100300 | 61536270500 | 264000 | 264000 | 264500 | 264000 | 459 |
| 525 | 20240528 | 100200 | 61415021500 | 264000 | 264000 | 264500 | 264000 | 585 |
| 526 | 20240528 | 100100 | 61260537500 | 264000 | 264500 | 265000 | 264000 | 4478 |
| 527 | 20240528 | 100000 | 60076440500 | 265000 | 265000 | 265000 | 264500 | 712 |
| 528 | 20240528 | 095900 | 59888095500 | 264500 | 265000 | 265000 | 264500 | 265 |
| 529 | 20240528 | 095800 | 59817912500 | 264500 | 264500 | 265000 | 264500 | 575 |
| 530 | 20240528 | 095700 | 59665791500 | 264500 | 264500 | 265000 | 264500 | 2203 |
| 531 | 20240528 | 095600 | 59083058500 | 265000 | 264500 | 265000 | 264500 | 129 |
| 532 | 20240528 | 095500 | 59048903000 | 264500 | 265000 | 265500 | 264500 | 1270 |
| 533 | 20240528 | 095400 | 58712282000 | 265000 | 265500 | 266000 | 265000 | 3602 |
| 534 | 20240528 | 095300 | 57756806000 | 265500 | 265500 | 265500 | 265000 | 227 |
| 535 | 20240528 | 095200 | 57696584500 | 265500 | 265000 | 265500 | 265000 | 339 |
| 536 | 20240528 | 095100 | 57606706500 | 265000 | 265000 | 265500 | 265000 | 252 |
| 537 | 20240528 | 095000 | 57539863500 | 265000 | 265000 | 265500 | 265000 | 304 |
| 538 | 20240528 | 094900 | 57459222500 | 265000 | 265500 | 265500 | 265000 | 1032 |
| 539 | 20240528 | 094800 | 57185657000 | 265500 | 265500 | 265500 | 265000 | 264 |
| 540 | 20240528 | 094700 | 57115647500 | 265500 | 265000 | 265500 | 265000 | 1032 |
| 541 | 20240528 | 094600 | 56842070500 | 265000 | 265500 | 265500 | 265000 | 159 |
| 542 | 20240528 | 094500 | 56799867000 | 265500 | 266000 | 266000 | 265000 | 3010 |
| 543 | 20240528 | 094400 | 55999974000 | 266500 | 266000 | 266500 | 266000 | 345 |
| 544 | 20240528 | 094300 | 55908164500 | 266000 | 266500 | 266500 | 266000 | 475 |
| 545 | 20240528 | 094200 | 55781730500 | 266000 | 266000 | 266500 | 266000 | 1368 |
| 546 | 20240528 | 094100 | 55417537000 | 266500 | 265500 | 266500 | 265500 | 2193 |
| 547 | 20240528 | 094000 | 54834196000 | 266000 | 265500 | 266000 | 265500 | 736 |
| 548 | 20240528 | 093900 | 54638602000 | 266000 | 266000 | 266000 | 265500 | 492 |
| 549 | 20240528 | 093800 | 54507882500 | 265500 | 265500 | 266000 | 264500 | 8721 |
| 550 | 20240528 | 093700 | 52196083000 | 265500 | 265000 | 265500 | 265000 | 1590 |
| 551 | 20240528 | 093600 | 51774533500 | 265500 | 266000 | 266500 | 265000 | 3974 |
| 552 | 20240528 | 093500 | 50718049000 | 266000 | 265000 | 266000 | 265000 | 2341 |
| 553 | 20240528 | 093400 | 50095749500 | 265500 | 265000 | 265500 | 265000 | 780 |
| 554 | 20240528 | 093300 | 49888876500 | 265500 | 266500 | 266500 | 265000 | 3379 |
| 555 | 20240528 | 093200 | 48990729500 | 266500 | 265000 | 266500 | 265000 | 1944 |
| 556 | 20240528 | 093100 | 48473976000 | 265000 | 265000 | 265500 | 265000 | 738 |
| 557 | 20240528 | 093000 | 48278089000 | 265000 | 265000 | 265500 | 265000 | 535 |
| 558 | 20240528 | 092900 | 48136101500 | 265000 | 266000 | 266000 | 265000 | 2338 |
| 559 | 20240528 | 092800 | 47515404000 | 265500 | 266000 | 266000 | 265500 | 1253 |
| 560 | 20240528 | 092700 | 47182265000 | 266000 | 264500 | 266000 | 264000 | 2572 |
| 561 | 20240528 | 092600 | 46499908000 | 264000 | 264500 | 265000 | 264000 | 1825 |
| 562 | 20240528 | 092500 | 46017741500 | 264500 | 265000 | 265000 | 264500 | 3615 |
| 563 | 20240528 | 092400 | 45061196500 | 265000 | 264500 | 265000 | 264500 | 3442 |
| 564 | 20240528 | 092300 | 44149195500 | 265000 | 264500 | 265000 | 264500 | 767 |
| 565 | 20240528 | 092200 | 43946074500 | 265000 | 265000 | 265000 | 264500 | 1590 |
| 566 | 20240528 | 092100 | 43524748000 | 265500 | 265500 | 266000 | 265000 | 3250 |
| 567 | 20240528 | 092000 | 42661836500 | 265500 | 264000 | 265500 | 264000 | 3013 |
| 568 | 20240528 | 091900 | 41864325500 | 264500 | 264000 | 264500 | 264000 | 1339 |
| 569 | 20240528 | 091800 | 41510385500 | 264000 | 264000 | 264500 | 264000 | 917 |
| 570 | 20240528 | 091700 | 41268112000 | 264500 | 264000 | 264500 | 264000 | 722 |
| 571 | 20240528 | 091600 | 41077422000 | 264000 | 264500 | 264500 | 264000 | 431 |
| 572 | 20240528 | 091500 | 40963554500 | 264500 | 264500 | 265000 | 264000 | 1788 |
| 573 | 20240528 | 091400 | 40490788000 | 265000 | 263500 | 265000 | 263500 | 5085 |
| 574 | 20240528 | 091300 | 39149307000 | 263500 | 264000 | 264500 | 263500 | 8307 |
| 575 | 20240528 | 091200 | 36958748000 | 264000 | 265000 | 265500 | 264000 | 7253 |
| 576 | 20240528 | 091100 | 35041313000 | 265000 | 265500 | 266000 | 265000 | 6543 |
| 577 | 20240528 | 091000 | 33305731000 | 266000 | 265000 | 266000 | 265000 | 6278 |
| 578 | 20240528 | 090900 | 31637727000 | 265000 | 267500 | 268000 | 265000 | 16837 |
| 579 | 20240528 | 090800 | 27150980000 | 267500 | 268000 | 268000 | 267500 | 1950 |
| 580 | 20240528 | 090700 | 26628648500 | 268000 | 268500 | 268500 | 267500 | 7569 |
| 581 | 20240528 | 090600 | 24601192500 | 268000 | 269500 | 270000 | 268000 | 10141 |
| 582 | 20240528 | 090500 | 21871186000 | 269500 | 269000 | 269500 | 268500 | 13073 |
| 583 | 20240528 | 090400 | 18352993000 | 268500 | 267500 | 269000 | 267000 | 11940 |
| 584 | 20240528 | 090300 | 15153250500 | 267500 | 268000 | 268000 | 267000 | 8560 |
| 585 | 20240528 | 090200 | 12861121500 | 267500 | 267000 | 268000 | 267000 | 20398 |
| 586 | 20240528 | 090100 | 7401687500 | 266500 | 266000 | 268000 | 265500 | 8209 |
| 587 | 20240528 | 090000 | 5210123000 | 266000 | 265000 | 267000 | 265000 | 19189 |