34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 3 | 20240528 | 184400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 4 | 20240528 | 184300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 5 | 20240528 | 184200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 6 | 20240528 | 184100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 7 | 20240528 | 184000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 8 | 20240528 | 183900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 9 | 20240528 | 183800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 10 | 20240528 | 183700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 11 | 20240528 | 183600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 12 | 20240528 | 183500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 13 | 20240528 | 183400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 14 | 20240528 | 183300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 15 | 20240528 | 183200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 16 | 20240528 | 183100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 17 | 20240528 | 183000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 18 | 20240528 | 182900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 19 | 20240528 | 182800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 20 | 20240528 | 182700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 21 | 20240528 | 182600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 22 | 20240528 | 182500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 23 | 20240528 | 182400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 24 | 20240528 | 182300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 25 | 20240528 | 182200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 26 | 20240528 | 182100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 27 | 20240528 | 182000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 28 | 20240528 | 181900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 29 | 20240528 | 181800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 30 | 20240528 | 181700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 31 | 20240528 | 181600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 32 | 20240528 | 181500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 33 | 20240528 | 181400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 34 | 20240528 | 181300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 35 | 20240528 | 181200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 36 | 20240528 | 181100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 37 | 20240528 | 181000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 38 | 20240528 | 180900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 39 | 20240528 | 180800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 40 | 20240528 | 180700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 41 | 20240528 | 180600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 42 | 20240528 | 180500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 43 | 20240528 | 180400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 44 | 20240528 | 180300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 45 | 20240528 | 180200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 46 | 20240528 | 180100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 47 | 20240528 | 180000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 48 | 20240528 | 175900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 49 | 20240528 | 175800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 50 | 20240528 | 175700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 51 | 20240528 | 175600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 52 | 20240528 | 175500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 53 | 20240528 | 175400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 54 | 20240528 | 175300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 55 | 20240528 | 175200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 56 | 20240528 | 175100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 57 | 20240528 | 175000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 58 | 20240528 | 174900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 59 | 20240528 | 174800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 60 | 20240528 | 174700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 61 | 20240528 | 174600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 62 | 20240528 | 174500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 63 | 20240528 | 174400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 64 | 20240528 | 174300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 65 | 20240528 | 174200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 66 | 20240528 | 174100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 67 | 20240528 | 174000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 68 | 20240528 | 173900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 69 | 20240528 | 173800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 70 | 20240528 | 173700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 71 | 20240528 | 173600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 72 | 20240528 | 173500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 73 | 20240528 | 173400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 74 | 20240528 | 173300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 75 | 20240528 | 173200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 76 | 20240528 | 173100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 77 | 20240528 | 173000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 78 | 20240528 | 172900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 79 | 20240528 | 172800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 80 | 20240528 | 172700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 81 | 20240528 | 172600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 82 | 20240528 | 172500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 83 | 20240528 | 172400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 84 | 20240528 | 172300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 85 | 20240528 | 172200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 86 | 20240528 | 172100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 87 | 20240528 | 172000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 88 | 20240528 | 171900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 89 | 20240528 | 171800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 90 | 20240528 | 171700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 91 | 20240528 | 171600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 92 | 20240528 | 171500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 93 | 20240528 | 171400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 94 | 20240528 | 171300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 95 | 20240528 | 171200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 96 | 20240528 | 171100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 97 | 20240528 | 171000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 98 | 20240528 | 170900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 99 | 20240528 | 170800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 100 | 20240528 | 170700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 101 | 20240528 | 170600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 102 | 20240528 | 170500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 103 | 20240528 | 170400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 104 | 20240528 | 170300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 105 | 20240528 | 170200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 106 | 20240528 | 170100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 107 | 20240528 | 170000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 108 | 20240528 | 165900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 109 | 20240528 | 165800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 110 | 20240528 | 165700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 111 | 20240528 | 165600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 112 | 20240528 | 165500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 113 | 20240528 | 165400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 114 | 20240528 | 165300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 115 | 20240528 | 165200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 116 | 20240528 | 165100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 117 | 20240528 | 165000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 118 | 20240528 | 164900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 119 | 20240528 | 164800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 120 | 20240528 | 164700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 121 | 20240528 | 164600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 122 | 20240528 | 164500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 123 | 20240528 | 164400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 124 | 20240528 | 164300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 125 | 20240528 | 164200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 126 | 20240528 | 164100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 127 | 20240528 | 164000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 128 | 20240528 | 163900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 129 | 20240528 | 163800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 130 | 20240528 | 163700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 131 | 20240528 | 163600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 132 | 20240528 | 163500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 133 | 20240528 | 163400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 134 | 20240528 | 163300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 135 | 20240528 | 163200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 136 | 20240528 | 163100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 137 | 20240528 | 163000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 138 | 20240528 | 162900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 139 | 20240528 | 162800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 140 | 20240528 | 162700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 141 | 20240528 | 162600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 142 | 20240528 | 162500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 143 | 20240528 | 162400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 144 | 20240528 | 162300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 145 | 20240528 | 162200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 146 | 20240528 | 162100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 147 | 20240528 | 162000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 148 | 20240528 | 161900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 149 | 20240528 | 161800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 150 | 20240528 | 161700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 151 | 20240528 | 161600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 152 | 20240528 | 161500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 153 | 20240528 | 161400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 154 | 20240528 | 161300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 155 | 20240528 | 161200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 156 | 20240528 | 161100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 157 | 20240528 | 161000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 158 | 20240528 | 160900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 159 | 20240528 | 160800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 160 | 20240528 | 160700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 161 | 20240528 | 160600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 162 | 20240528 | 160500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 163 | 20240528 | 160400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 164 | 20240528 | 160300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 165 | 20240528 | 160200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 166 | 20240528 | 160100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 167 | 20240528 | 160000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 168 | 20240528 | 155900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 169 | 20240528 | 155800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 170 | 20240528 | 155700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 171 | 20240528 | 155600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 172 | 20240528 | 155500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 173 | 20240528 | 155400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 174 | 20240528 | 155300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 175 | 20240528 | 155200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 176 | 20240528 | 155100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 177 | 20240528 | 155000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 178 | 20240528 | 154900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 179 | 20240528 | 154800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 180 | 20240528 | 154700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 181 | 20240528 | 154600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 182 | 20240528 | 154500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 183 | 20240528 | 154400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 184 | 20240528 | 154300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 185 | 20240528 | 154200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 186 | 20240528 | 154100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 187 | 20240528 | 154000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 188 | 20240528 | 153900 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 189 | 20240528 | 153800 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 190 | 20240528 | 153700 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 191 | 20240528 | 153600 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 192 | 20240528 | 153500 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 193 | 20240528 | 153400 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 194 | 20240528 | 153300 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 195 | 20240528 | 153200 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 196 | 20240528 | 153100 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 197 | 20240528 | 153000 | 95439726000 | 383000 | 383000 | 383000 | 383000 | 13743 |
| 198 | 20240528 | 152900 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 199 | 20240528 | 152800 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 200 | 20240528 | 152700 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 201 | 20240528 | 152600 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 202 | 20240528 | 152500 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 203 | 20240528 | 152400 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 204 | 20240528 | 152300 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 205 | 20240528 | 152200 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 206 | 20240528 | 152100 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 207 | 20240528 | 152000 | 90176157000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 208 | 20240528 | 151900 | 90176157000 | 383000 | 383000 | 383000 | 382500 | 1270 |
| 209 | 20240528 | 151800 | 89690138000 | 382500 | 382500 | 383000 | 382500 | 697 |
| 210 | 20240528 | 151700 | 89423523500 | 382500 | 382500 | 383000 | 382500 | 3653 |
| 211 | 20240528 | 151600 | 88026026500 | 383000 | 382500 | 383000 | 382500 | 983 |
| 212 | 20240528 | 151500 | 87649989000 | 382500 | 382500 | 383000 | 382500 | 1040 |
| 213 | 20240528 | 151400 | 87252079000 | 382500 | 382500 | 383000 | 382500 | 776 |
| 214 | 20240528 | 151300 | 86955231500 | 382500 | 383000 | 383000 | 382500 | 2560 |
| 215 | 20240528 | 151200 | 85975886500 | 382500 | 382500 | 383000 | 382500 | 1248 |
| 216 | 20240528 | 151100 | 85498405500 | 382500 | 383000 | 383500 | 382500 | 1116 |
| 217 | 20240528 | 151000 | 85071197000 | 383000 | 383000 | 383500 | 383000 | 1459 |
| 218 | 20240528 | 150900 | 84512389500 | 383000 | 383000 | 383500 | 383000 | 576 |
| 219 | 20240528 | 150800 | 84291731000 | 383000 | 383500 | 383500 | 383000 | 641 |
| 220 | 20240528 | 150700 | 84046163000 | 383000 | 383500 | 383500 | 383000 | 569 |
| 221 | 20240528 | 150600 | 83828182000 | 383500 | 383500 | 383500 | 383000 | 716 |
| 222 | 20240528 | 150500 | 83553885000 | 383500 | 383000 | 383500 | 383000 | 251 |
| 223 | 20240528 | 150400 | 83457740500 | 383000 | 383000 | 383500 | 383000 | 1008 |
| 224 | 20240528 | 150300 | 83071572000 | 383500 | 383000 | 383500 | 383000 | 482 |
| 225 | 20240528 | 150200 | 82886912500 | 383000 | 383500 | 383500 | 383000 | 358 |
| 226 | 20240528 | 150100 | 82749739000 | 383500 | 383000 | 383500 | 383000 | 378 |
| 227 | 20240528 | 150000 | 82604865000 | 383000 | 383000 | 383500 | 383000 | 283 |
| 228 | 20240528 | 145900 | 82496424500 | 383000 | 383000 | 383500 | 383000 | 428 |
| 229 | 20240528 | 145800 | 82332406000 | 383000 | 383000 | 383500 | 383000 | 255 |
| 230 | 20240528 | 145700 | 82234692500 | 383000 | 383000 | 383500 | 383000 | 303 |
| 231 | 20240528 | 145600 | 82118581500 | 383500 | 383000 | 383500 | 383000 | 1072 |
| 232 | 20240528 | 145500 | 81707676500 | 383000 | 383500 | 383500 | 383000 | 488 |
| 233 | 20240528 | 145400 | 81520738000 | 383000 | 383000 | 383500 | 383000 | 467 |
| 234 | 20240528 | 145300 | 81341833500 | 383500 | 383000 | 383500 | 383000 | 1876 |
| 235 | 20240528 | 145200 | 80623250500 | 383000 | 383000 | 383500 | 383000 | 980 |
| 236 | 20240528 | 145100 | 80247568000 | 383000 | 383000 | 383500 | 383000 | 258 |
| 237 | 20240528 | 145000 | 80148706500 | 383000 | 383000 | 383500 | 383000 | 437 |
| 238 | 20240528 | 144900 | 79981181000 | 383500 | 383000 | 383500 | 383000 | 271 |
| 239 | 20240528 | 144800 | 79877380500 | 383000 | 383000 | 383500 | 383000 | 292 |
| 240 | 20240528 | 144700 | 79765530500 | 383000 | 383000 | 383500 | 383000 | 172 |
| 241 | 20240528 | 144600 | 79699640500 | 383000 | 383000 | 383500 | 383000 | 362 |
| 242 | 20240528 | 144500 | 79560981000 | 383500 | 383000 | 383500 | 383000 | 213 |
| 243 | 20240528 | 144400 | 79479389500 | 383000 | 383000 | 383500 | 383000 | 409 |
| 244 | 20240528 | 144300 | 79322703000 | 383500 | 383000 | 383500 | 383000 | 219 |
| 245 | 20240528 | 144200 | 79238800000 | 383000 | 383500 | 383500 | 383000 | 204 |
| 246 | 20240528 | 144100 | 79160623500 | 383000 | 383000 | 383500 | 383000 | 901 |
| 247 | 20240528 | 144000 | 78815271000 | 383000 | 383000 | 383500 | 383000 | 179 |
| 248 | 20240528 | 143900 | 78746705500 | 383000 | 383000 | 383500 | 383000 | 395 |
| 249 | 20240528 | 143800 | 78595388500 | 383000 | 383000 | 383500 | 383000 | 319 |
| 250 | 20240528 | 143700 | 78473154000 | 383500 | 383000 | 383500 | 383000 | 124 |
| 251 | 20240528 | 143600 | 78425649000 | 383000 | 383500 | 384000 | 383000 | 3749 |
| 252 | 20240528 | 143500 | 76988022500 | 384000 | 383500 | 384000 | 383500 | 230 |
| 253 | 20240528 | 143400 | 76899802000 | 384000 | 383500 | 384000 | 383500 | 316 |
| 254 | 20240528 | 143300 | 76778607500 | 383500 | 384000 | 384000 | 383500 | 135 |
| 255 | 20240528 | 143200 | 76726826000 | 383500 | 384000 | 384000 | 383500 | 2817 |
| 256 | 20240528 | 143100 | 75645319500 | 384000 | 384500 | 384500 | 384000 | 272 |
| 257 | 20240528 | 143000 | 75540842000 | 384500 | 384500 | 384500 | 384000 | 172 |
| 258 | 20240528 | 142900 | 75474783500 | 384000 | 384000 | 384500 | 384000 | 904 |
| 259 | 20240528 | 142800 | 75127636000 | 384000 | 384000 | 384500 | 384000 | 451 |
| 260 | 20240528 | 142700 | 74954430000 | 384000 | 384000 | 384500 | 384000 | 498 |
| 261 | 20240528 | 142600 | 74763192500 | 384500 | 384500 | 384500 | 384000 | 340 |
| 262 | 20240528 | 142500 | 74632608500 | 384000 | 384500 | 384500 | 384000 | 182 |
| 263 | 20240528 | 142400 | 74562685000 | 384000 | 384500 | 384500 | 384000 | 430 |
| 264 | 20240528 | 142300 | 74397512500 | 384000 | 384500 | 384500 | 384000 | 108 |
| 265 | 20240528 | 142200 | 74356015500 | 384000 | 384000 | 384500 | 384000 | 343 |
| 266 | 20240528 | 142100 | 74224262000 | 384000 | 384000 | 384500 | 384000 | 294 |
| 267 | 20240528 | 142000 | 74111344000 | 384000 | 384500 | 384500 | 384000 | 167 |
| 268 | 20240528 | 141900 | 74047158000 | 384000 | 384000 | 384500 | 384000 | 156 |
| 269 | 20240528 | 141800 | 73987224500 | 384000 | 384000 | 384500 | 384000 | 108 |
| 270 | 20240528 | 141700 | 73945732500 | 384000 | 384500 | 384500 | 384000 | 294 |
| 271 | 20240528 | 141600 | 73832783000 | 384000 | 384500 | 384500 | 384000 | 138 |
| 272 | 20240528 | 141500 | 73779761500 | 384500 | 384500 | 384500 | 384000 | 54 |
| 273 | 20240528 | 141400 | 73759015000 | 384500 | 384000 | 384500 | 384000 | 188 |
| 274 | 20240528 | 141300 | 73686817500 | 384000 | 384500 | 384500 | 384000 | 682 |
| 275 | 20240528 | 141200 | 73424840500 | 384500 | 384000 | 384500 | 384000 | 255 |
| 276 | 20240528 | 141100 | 73326907000 | 384000 | 384000 | 384500 | 384000 | 104 |
| 277 | 20240528 | 141000 | 73286968000 | 384000 | 383500 | 384500 | 383500 | 1245 |
| 278 | 20240528 | 140900 | 72808912000 | 384000 | 383500 | 384000 | 383500 | 165 |
| 279 | 20240528 | 140800 | 72745614500 | 383500 | 383500 | 384000 | 383500 | 82 |
| 280 | 20240528 | 140700 | 72714144500 | 384000 | 383500 | 384000 | 383500 | 168 |
| 281 | 20240528 | 140600 | 72649666000 | 383500 | 383500 | 384000 | 383500 | 112 |
| 282 | 20240528 | 140500 | 72606695000 | 383500 | 383500 | 384000 | 383500 | 209 |
| 283 | 20240528 | 140400 | 72526469000 | 383500 | 384000 | 384000 | 383500 | 389 |
| 284 | 20240528 | 140300 | 72377133000 | 384000 | 383500 | 384000 | 383500 | 114 |
| 285 | 20240528 | 140200 | 72333372000 | 384000 | 384000 | 384000 | 383500 | 86 |
| 286 | 20240528 | 140100 | 72300373000 | 383500 | 383500 | 384000 | 383500 | 151 |
| 287 | 20240528 | 140000 | 72242435000 | 383500 | 383500 | 384000 | 383500 | 152 |
| 288 | 20240528 | 135900 | 72184100500 | 383500 | 383500 | 384000 | 383500 | 406 |
| 289 | 20240528 | 135800 | 72028267000 | 384000 | 384000 | 384500 | 383500 | 212 |
| 290 | 20240528 | 135700 | 71946871000 | 384000 | 384000 | 384500 | 384000 | 285 |
| 291 | 20240528 | 135600 | 71837374000 | 384000 | 384000 | 384500 | 384000 | 133 |
| 292 | 20240528 | 135500 | 71786300000 | 384000 | 384000 | 384500 | 384000 | 244 |
| 293 | 20240528 | 135400 | 71692589500 | 384000 | 384000 | 384500 | 384000 | 259 |
| 294 | 20240528 | 135300 | 71593123500 | 384000 | 384000 | 384500 | 384000 | 160 |
| 295 | 20240528 | 135200 | 71531681000 | 384000 | 384000 | 384500 | 384000 | 79 |
| 296 | 20240528 | 135100 | 71501337500 | 384000 | 384500 | 384500 | 384000 | 115 |
| 297 | 20240528 | 135000 | 71457172000 | 384000 | 384000 | 384500 | 384000 | 82 |
| 298 | 20240528 | 134900 | 71425677500 | 384000 | 384000 | 384500 | 384000 | 137 |
| 299 | 20240528 | 134800 | 71373066000 | 384000 | 384000 | 384500 | 384000 | 257 |
| 300 | 20240528 | 134700 | 71274354000 | 384000 | 384000 | 384500 | 384000 | 97 |
| 301 | 20240528 | 134600 | 71237095500 | 384000 | 384000 | 384500 | 384000 | 353 |
| 302 | 20240528 | 134500 | 71101540500 | 384500 | 384000 | 384500 | 384000 | 139 |
| 303 | 20240528 | 134400 | 71048141000 | 384000 | 384000 | 384500 | 384000 | 119 |
| 304 | 20240528 | 134300 | 71002436000 | 384000 | 384500 | 384500 | 384000 | 183 |
| 305 | 20240528 | 134200 | 70932130000 | 384500 | 384000 | 384500 | 384000 | 160 |
| 306 | 20240528 | 134100 | 70870626500 | 384000 | 384500 | 384500 | 384000 | 109 |
| 307 | 20240528 | 134000 | 70828761500 | 384500 | 384000 | 384500 | 384000 | 336 |
| 308 | 20240528 | 133900 | 70699713500 | 384000 | 384500 | 384500 | 384000 | 175 |
| 309 | 20240528 | 133800 | 70632476000 | 384500 | 384000 | 384500 | 384000 | 47 |
| 310 | 20240528 | 133700 | 70614415000 | 384500 | 384000 | 384500 | 384000 | 87 |
| 311 | 20240528 | 133600 | 70580986500 | 384000 | 384000 | 384500 | 384000 | 55 |
| 312 | 20240528 | 133500 | 70559863000 | 384000 | 384500 | 384500 | 384000 | 129 |
| 313 | 20240528 | 133400 | 70510323500 | 384000 | 384500 | 384500 | 384000 | 144 |
| 314 | 20240528 | 133300 | 70454970500 | 384500 | 384000 | 384500 | 384000 | 652 |
| 315 | 20240528 | 133200 | 70204310000 | 384500 | 384000 | 384500 | 384000 | 353 |
| 316 | 20240528 | 133100 | 70068748500 | 384500 | 384000 | 384500 | 383500 | 621 |
| 317 | 20240528 | 133000 | 69830223000 | 384000 | 384000 | 384000 | 383500 | 95 |
| 318 | 20240528 | 132900 | 69793762500 | 384000 | 383500 | 384000 | 383500 | 126 |
| 319 | 20240528 | 132800 | 69745391500 | 384000 | 383500 | 384000 | 383500 | 184 |
| 320 | 20240528 | 132700 | 69674767000 | 383500 | 384000 | 384500 | 383500 | 701 |
| 321 | 20240528 | 132600 | 69405582500 | 384000 | 384000 | 384500 | 383500 | 790 |
| 322 | 20240528 | 132500 | 69102218000 | 384000 | 384000 | 384000 | 383500 | 273 |
| 323 | 20240528 | 132400 | 68997388000 | 384000 | 384000 | 384500 | 383500 | 1029 |
| 324 | 20240528 | 132300 | 68602261500 | 384000 | 384000 | 384000 | 384000 | 297 |
| 325 | 20240528 | 132200 | 68488213500 | 384000 | 384500 | 384500 | 384000 | 43 |
| 326 | 20240528 | 132100 | 68471694000 | 384000 | 384000 | 384500 | 384000 | 68 |
| 327 | 20240528 | 132000 | 68445579500 | 384000 | 384500 | 384500 | 384000 | 58 |
| 328 | 20240528 | 131900 | 68423297500 | 384500 | 384000 | 384500 | 384000 | 98 |
| 329 | 20240528 | 131800 | 68385654500 | 384000 | 384000 | 384500 | 384000 | 311 |
| 330 | 20240528 | 131700 | 68266218500 | 384000 | 384000 | 384500 | 384000 | 275 |
| 331 | 20240528 | 131600 | 68160611500 | 384000 | 384500 | 384500 | 384000 | 139 |
| 332 | 20240528 | 131500 | 68107227500 | 384000 | 384000 | 384500 | 384000 | 69 |
| 333 | 20240528 | 131400 | 68080723500 | 384000 | 384000 | 384500 | 384000 | 88 |
| 334 | 20240528 | 131300 | 68046915500 | 384500 | 384500 | 384500 | 384000 | 100 |
| 335 | 20240528 | 131200 | 68008495500 | 384000 | 384000 | 384500 | 384000 | 177 |
| 336 | 20240528 | 131100 | 67940523500 | 384000 | 384000 | 384500 | 384000 | 39 |
| 337 | 20240528 | 131000 | 67925545000 | 384500 | 384500 | 384500 | 384000 | 567 |
| 338 | 20240528 | 130900 | 67707802000 | 384000 | 384000 | 384500 | 384000 | 104 |
| 339 | 20240528 | 130800 | 67667845500 | 384500 | 384000 | 384500 | 384000 | 163 |
| 340 | 20240528 | 130700 | 67605219000 | 384000 | 384000 | 384000 | 384000 | 66 |
| 341 | 20240528 | 130600 | 67579875000 | 384500 | 384000 | 384500 | 384000 | 151 |
| 342 | 20240528 | 130500 | 67521885000 | 384000 | 384000 | 384500 | 384000 | 92 |
| 343 | 20240528 | 130400 | 67486552500 | 384000 | 384500 | 384500 | 384000 | 212 |
| 344 | 20240528 | 130300 | 67405136000 | 384500 | 384000 | 384500 | 384000 | 162 |
| 345 | 20240528 | 130200 | 67342890500 | 384000 | 384000 | 384500 | 384000 | 179 |
| 346 | 20240528 | 130100 | 67274141500 | 384000 | 384000 | 384500 | 384000 | 235 |
| 347 | 20240528 | 130000 | 67183871000 | 384000 | 384000 | 384500 | 384000 | 117 |
| 348 | 20240528 | 125900 | 67138908500 | 384000 | 384000 | 384500 | 384000 | 166 |
| 349 | 20240528 | 125800 | 67075156000 | 384000 | 384500 | 384500 | 384000 | 68 |
| 350 | 20240528 | 125700 | 67049026000 | 384500 | 385000 | 385000 | 384500 | 447 |
| 351 | 20240528 | 125600 | 66877147000 | 384500 | 384500 | 385000 | 384500 | 251 |
| 352 | 20240528 | 125500 | 66780627500 | 384500 | 384500 | 385000 | 384000 | 297 |
| 353 | 20240528 | 125400 | 66666402000 | 384000 | 384000 | 384500 | 384000 | 282 |
| 354 | 20240528 | 125300 | 66557986000 | 384500 | 384000 | 384500 | 384000 | 309 |
| 355 | 20240528 | 125200 | 66439222500 | 384000 | 384000 | 384500 | 384000 | 41 |
| 356 | 20240528 | 125100 | 66423471000 | 384000 | 384000 | 384500 | 384000 | 1602 |
| 357 | 20240528 | 125000 | 65808295500 | 384500 | 384000 | 384500 | 384000 | 101 |
| 358 | 20240528 | 124900 | 65769471000 | 384500 | 384500 | 384500 | 384000 | 132 |
| 359 | 20240528 | 124800 | 65718756500 | 384000 | 384000 | 384500 | 384000 | 56 |
| 360 | 20240528 | 124700 | 65697248000 | 384000 | 384500 | 384500 | 384000 | 90 |
| 361 | 20240528 | 124600 | 65662677500 | 384000 | 384000 | 384500 | 384000 | 231 |
| 362 | 20240528 | 124500 | 65573950500 | 384000 | 384000 | 384500 | 384000 | 69 |
| 363 | 20240528 | 124400 | 65547452000 | 384000 | 384500 | 384500 | 384000 | 121 |
| 364 | 20240528 | 124300 | 65500968500 | 384000 | 384500 | 384500 | 384000 | 455 |
| 365 | 20240528 | 124200 | 65326025000 | 384500 | 384500 | 385000 | 384500 | 73 |
| 366 | 20240528 | 124100 | 65297956000 | 384500 | 384500 | 385000 | 384500 | 63 |
| 367 | 20240528 | 124000 | 65273727500 | 384500 | 384500 | 385000 | 384500 | 170 |
| 368 | 20240528 | 123900 | 65208342000 | 384500 | 385000 | 385000 | 384500 | 62 |
| 369 | 20240528 | 123800 | 65184500500 | 384500 | 384500 | 385000 | 384500 | 144 |
| 370 | 20240528 | 123700 | 65129127000 | 384500 | 384500 | 385000 | 384500 | 57 |
| 371 | 20240528 | 123600 | 65107203500 | 384500 | 384500 | 385000 | 384500 | 266 |
| 372 | 20240528 | 123500 | 65004921000 | 384500 | 384500 | 385000 | 384500 | 127 |
| 373 | 20240528 | 123400 | 64956087000 | 384500 | 384500 | 385000 | 384500 | 83 |
| 374 | 20240528 | 123300 | 64924171000 | 384500 | 385000 | 385000 | 384500 | 57 |
| 375 | 20240528 | 123200 | 64902250500 | 385000 | 384500 | 385000 | 384500 | 70 |
| 376 | 20240528 | 123100 | 64875334000 | 384500 | 384500 | 385000 | 384500 | 176 |
| 377 | 20240528 | 123000 | 64807639000 | 384500 | 385000 | 385500 | 384500 | 822 |
| 378 | 20240528 | 122900 | 64491172500 | 385000 | 385000 | 385500 | 385000 | 38 |
| 379 | 20240528 | 122800 | 64476538500 | 385000 | 385000 | 385500 | 385000 | 162 |
| 380 | 20240528 | 122700 | 64414156000 | 385500 | 385500 | 385500 | 385000 | 48 |
| 381 | 20240528 | 122600 | 64395673500 | 385500 | 385000 | 385500 | 385000 | 209 |
| 382 | 20240528 | 122500 | 64315192000 | 385000 | 385500 | 386000 | 385000 | 791 |
| 383 | 20240528 | 122400 | 64010450500 | 385000 | 385000 | 385500 | 385000 | 292 |
| 384 | 20240528 | 122300 | 63897930000 | 385000 | 385000 | 385500 | 385000 | 342 |
| 385 | 20240528 | 122200 | 63766125000 | 385000 | 385500 | 385500 | 385000 | 222 |
| 386 | 20240528 | 122100 | 63680647500 | 385000 | 385500 | 385500 | 385000 | 82 |
| 387 | 20240528 | 122000 | 63649054500 | 385000 | 385000 | 385500 | 385000 | 604 |
| 388 | 20240528 | 121900 | 63416281500 | 385000 | 385000 | 385500 | 385000 | 135 |
| 389 | 20240528 | 121800 | 63364290500 | 385000 | 385000 | 385500 | 385000 | 403 |
| 390 | 20240528 | 121700 | 63209127500 | 385000 | 385500 | 385500 | 385000 | 98 |
| 391 | 20240528 | 121600 | 63171396500 | 385000 | 385000 | 385500 | 384500 | 1283 |
| 392 | 20240528 | 121500 | 62677356000 | 385000 | 385000 | 385000 | 384500 | 740 |
| 393 | 20240528 | 121400 | 62392507500 | 384500 | 384500 | 385000 | 384500 | 159 |
| 394 | 20240528 | 121300 | 62331344000 | 384500 | 384500 | 385000 | 384500 | 170 |
| 395 | 20240528 | 121200 | 62265966500 | 384500 | 384500 | 385000 | 384500 | 223 |
| 396 | 20240528 | 121100 | 62180217000 | 384500 | 385000 | 385000 | 384500 | 210 |
| 397 | 20240528 | 121000 | 62099453500 | 385000 | 385000 | 385000 | 384500 | 184 |
| 398 | 20240528 | 120900 | 62028672000 | 385000 | 385000 | 385000 | 384500 | 112 |
| 399 | 20240528 | 120800 | 61985583000 | 384500 | 384500 | 385000 | 384000 | 575 |
| 400 | 20240528 | 120700 | 61764495000 | 384000 | 384500 | 384500 | 384000 | 64 |
| 401 | 20240528 | 120600 | 61739907500 | 384000 | 384000 | 384500 | 384000 | 72 |
| 402 | 20240528 | 120500 | 61712258000 | 384000 | 384000 | 384500 | 384000 | 189 |
| 403 | 20240528 | 120400 | 61639664500 | 384000 | 384000 | 384500 | 384000 | 374 |
| 404 | 20240528 | 120300 | 61496043500 | 384000 | 384000 | 384500 | 384000 | 84 |
| 405 | 20240528 | 120200 | 61463783500 | 384000 | 384000 | 384500 | 383500 | 648 |
| 406 | 20240528 | 120100 | 61214997500 | 383500 | 383500 | 384000 | 383500 | 94 |
| 407 | 20240528 | 120000 | 61178947000 | 384000 | 383500 | 384000 | 383500 | 130 |
| 408 | 20240528 | 115900 | 61129070500 | 383500 | 383500 | 384000 | 383500 | 521 |
| 409 | 20240528 | 115800 | 60929263500 | 383500 | 383500 | 384000 | 383500 | 477 |
| 410 | 20240528 | 115700 | 60746323000 | 383500 | 383500 | 384000 | 383500 | 156 |
| 411 | 20240528 | 115600 | 60686495000 | 383500 | 383500 | 384000 | 383500 | 88 |
| 412 | 20240528 | 115500 | 60652741000 | 383500 | 384000 | 384000 | 383500 | 155 |
| 413 | 20240528 | 115400 | 60593255000 | 383500 | 383500 | 384000 | 383500 | 256 |
| 414 | 20240528 | 115300 | 60495016500 | 383500 | 384000 | 384000 | 383500 | 111 |
| 415 | 20240528 | 115200 | 60452439000 | 383500 | 384000 | 384000 | 383500 | 603 |
| 416 | 20240528 | 115100 | 60220887500 | 384500 | 384000 | 384500 | 384000 | 104 |
| 417 | 20240528 | 115000 | 60180944000 | 384000 | 384000 | 384500 | 384000 | 99 |
| 418 | 20240528 | 114900 | 60142918000 | 384000 | 384500 | 384500 | 384000 | 247 |
| 419 | 20240528 | 114800 | 60048058500 | 384000 | 384000 | 384500 | 384000 | 142 |
| 420 | 20240528 | 114700 | 59993508000 | 384000 | 384000 | 384500 | 384000 | 568 |
| 421 | 20240528 | 114600 | 59775375500 | 384000 | 383500 | 384000 | 383500 | 374 |
| 422 | 20240528 | 114500 | 59631862500 | 383500 | 382500 | 383500 | 382500 | 3171 |
| 423 | 20240528 | 114400 | 58417178500 | 382500 | 382500 | 383000 | 382500 | 167 |
| 424 | 20240528 | 114300 | 58353279500 | 382500 | 382500 | 383000 | 382500 | 71 |
| 425 | 20240528 | 114200 | 58326114000 | 382500 | 383000 | 383000 | 382500 | 205 |
| 426 | 20240528 | 114100 | 58247691500 | 383000 | 382500 | 383000 | 382500 | 346 |
| 427 | 20240528 | 114000 | 58115329000 | 383000 | 382500 | 383000 | 382500 | 483 |
| 428 | 20240528 | 113900 | 57930462000 | 383000 | 383000 | 383000 | 382500 | 133 |
| 429 | 20240528 | 113800 | 57879567000 | 382500 | 383000 | 383000 | 382500 | 164 |
| 430 | 20240528 | 113700 | 57816827500 | 383000 | 382500 | 383000 | 382500 | 165 |
| 431 | 20240528 | 113600 | 57753698500 | 383000 | 383500 | 383500 | 382500 | 1089 |
| 432 | 20240528 | 113500 | 57336683500 | 383000 | 383500 | 383500 | 383000 | 386 |
| 433 | 20240528 | 113400 | 57188831500 | 383000 | 383000 | 383500 | 383000 | 1850 |
| 434 | 20240528 | 113300 | 56480271500 | 383500 | 383000 | 383500 | 383000 | 563 |
| 435 | 20240528 | 113200 | 56264629500 | 383000 | 383000 | 383500 | 383000 | 842 |
| 436 | 20240528 | 113100 | 55941788500 | 383000 | 383000 | 383500 | 383000 | 127 |
| 437 | 20240528 | 113000 | 55893129000 | 383000 | 383000 | 383500 | 383000 | 265 |
| 438 | 20240528 | 112900 | 55791601500 | 383500 | 383000 | 383500 | 383000 | 1122 |
| 439 | 20240528 | 112800 | 55361619500 | 383000 | 383500 | 383500 | 383000 | 255 |
| 440 | 20240528 | 112700 | 55263938500 | 383500 | 383500 | 383500 | 383000 | 66 |
| 441 | 20240528 | 112600 | 55238643000 | 383000 | 383000 | 383500 | 383000 | 346 |
| 442 | 20240528 | 112500 | 55106106000 | 383000 | 383500 | 383500 | 383000 | 2376 |
| 443 | 20240528 | 112400 | 54196022500 | 383500 | 383000 | 383500 | 383000 | 160 |
| 444 | 20240528 | 112300 | 54134699500 | 383500 | 383500 | 383500 | 383000 | 1045 |
| 445 | 20240528 | 112200 | 53734172000 | 383500 | 383500 | 383500 | 383000 | 234 |
| 446 | 20240528 | 112100 | 53644442500 | 383500 | 383500 | 384000 | 383000 | 2339 |
| 447 | 20240528 | 112000 | 52747427000 | 383500 | 384000 | 384000 | 383500 | 204 |
| 448 | 20240528 | 111900 | 52669166500 | 383500 | 383500 | 384000 | 383500 | 334 |
| 449 | 20240528 | 111800 | 52541068500 | 383500 | 383500 | 384000 | 383500 | 381 |
| 450 | 20240528 | 111700 | 52394950500 | 383500 | 384000 | 384000 | 383500 | 211 |
| 451 | 20240528 | 111600 | 52314025500 | 384000 | 383500 | 384000 | 383500 | 364 |
| 452 | 20240528 | 111500 | 52174427500 | 383500 | 384500 | 384500 | 383500 | 7065 |
| 453 | 20240528 | 111400 | 49461573500 | 384500 | 384000 | 384500 | 384000 | 149 |
| 454 | 20240528 | 111300 | 49404319500 | 384500 | 384500 | 385000 | 384000 | 2534 |
| 455 | 20240528 | 111200 | 48430264000 | 384500 | 385000 | 385000 | 384500 | 117 |
| 456 | 20240528 | 111100 | 48385254000 | 384500 | 385000 | 385000 | 384500 | 138 |
| 457 | 20240528 | 111000 | 48332183000 | 384500 | 385000 | 385000 | 384500 | 138 |
| 458 | 20240528 | 110900 | 48279104500 | 385000 | 384500 | 385000 | 384500 | 228 |
| 459 | 20240528 | 110800 | 48191415000 | 384500 | 384500 | 385000 | 384500 | 262 |
| 460 | 20240528 | 110700 | 48090645000 | 384500 | 385000 | 385000 | 384500 | 91 |
| 461 | 20240528 | 110600 | 48055651000 | 385000 | 384500 | 385000 | 384500 | 484 |
| 462 | 20240528 | 110500 | 47869473500 | 384500 | 385000 | 385000 | 384500 | 257 |
| 463 | 20240528 | 110400 | 47770570000 | 385000 | 385000 | 385000 | 384500 | 238 |
| 464 | 20240528 | 110300 | 47679011000 | 385000 | 384500 | 385500 | 384500 | 1124 |
| 465 | 20240528 | 110200 | 47246356000 | 385000 | 385000 | 385000 | 384500 | 416 |
| 466 | 20240528 | 110100 | 47086265000 | 384500 | 384500 | 385000 | 384500 | 97 |
| 467 | 20240528 | 110000 | 47048964500 | 384500 | 385000 | 385000 | 384500 | 171 |
| 468 | 20240528 | 105900 | 46983146500 | 385000 | 385000 | 385000 | 384500 | 135 |
| 469 | 20240528 | 105800 | 46931199000 | 384500 | 384500 | 385000 | 384500 | 156 |
| 470 | 20240528 | 105700 | 46871192500 | 385000 | 384500 | 385000 | 384500 | 177 |
| 471 | 20240528 | 105600 | 46803097000 | 385000 | 384500 | 385000 | 384500 | 287 |
| 472 | 20240528 | 105500 | 46692730000 | 384500 | 384500 | 384500 | 384500 | 325 |
| 473 | 20240528 | 105400 | 46567767500 | 385000 | 385000 | 385000 | 384500 | 144 |
| 474 | 20240528 | 105300 | 46512394000 | 384500 | 384500 | 385000 | 384500 | 142 |
| 475 | 20240528 | 105200 | 46457778000 | 385000 | 384500 | 385000 | 384500 | 199 |
| 476 | 20240528 | 105100 | 46381220000 | 384500 | 384500 | 385000 | 384500 | 335 |
| 477 | 20240528 | 105000 | 46252400500 | 384500 | 385000 | 385000 | 384500 | 362 |
| 478 | 20240528 | 104900 | 46113069500 | 385000 | 385000 | 385000 | 384500 | 103 |
| 479 | 20240528 | 104800 | 46073440000 | 385000 | 385000 | 385500 | 384500 | 774 |
| 480 | 20240528 | 104700 | 45775574500 | 385000 | 385000 | 385500 | 384500 | 226 |
| 481 | 20240528 | 104600 | 45688561000 | 385000 | 385000 | 385000 | 384500 | 590 |
| 482 | 20240528 | 104500 | 45461428500 | 384500 | 384500 | 385000 | 384500 | 127 |
| 483 | 20240528 | 104400 | 45412550000 | 384500 | 384500 | 385000 | 384500 | 148 |
| 484 | 20240528 | 104300 | 45355640000 | 384500 | 384500 | 385000 | 384500 | 100 |
| 485 | 20240528 | 104200 | 45317183500 | 384500 | 384500 | 385000 | 384500 | 260 |
| 486 | 20240528 | 104100 | 45217159000 | 384500 | 385000 | 385000 | 384500 | 121 |
| 487 | 20240528 | 104000 | 45170629500 | 385000 | 385000 | 385000 | 384500 | 487 |
| 488 | 20240528 | 103900 | 44983169000 | 384500 | 384500 | 385000 | 384500 | 421 |
| 489 | 20240528 | 103800 | 44821135500 | 384500 | 384500 | 385000 | 384500 | 134 |
| 490 | 20240528 | 103700 | 44769610500 | 385000 | 384500 | 385000 | 384500 | 179 |
| 491 | 20240528 | 103600 | 44700776500 | 384500 | 384500 | 385000 | 384500 | 65 |
| 492 | 20240528 | 103500 | 44675782500 | 384500 | 384500 | 385000 | 384500 | 106 |
| 493 | 20240528 | 103400 | 44635024000 | 384500 | 384500 | 385000 | 384500 | 141 |
| 494 | 20240528 | 103300 | 44580808500 | 385000 | 384500 | 385000 | 384500 | 98 |
| 495 | 20240528 | 103200 | 44543118500 | 385000 | 384500 | 385000 | 384500 | 517 |
| 496 | 20240528 | 103100 | 44344277500 | 384500 | 385000 | 385000 | 384500 | 238 |
| 497 | 20240528 | 103000 | 44252657000 | 385000 | 384500 | 385500 | 384500 | 1875 |
| 498 | 20240528 | 102900 | 43530746000 | 384500 | 384500 | 385000 | 384500 | 96 |
| 499 | 20240528 | 102800 | 43493820500 | 384500 | 384500 | 385000 | 384500 | 534 |
| 500 | 20240528 | 102700 | 43288486000 | 384500 | 384500 | 385000 | 384000 | 285 |
| 501 | 20240528 | 102600 | 43178905000 | 384000 | 384500 | 385000 | 384000 | 782 |
| 502 | 20240528 | 102500 | 42878229500 | 384500 | 385000 | 385000 | 384500 | 1205 |
| 503 | 20240528 | 102400 | 42414897000 | 384500 | 384500 | 385000 | 384500 | 755 |
| 504 | 20240528 | 102300 | 42124597000 | 384500 | 385000 | 385000 | 384500 | 182 |
| 505 | 20240528 | 102200 | 42054566500 | 385000 | 384500 | 385000 | 384500 | 232 |
| 506 | 20240528 | 102100 | 41965344500 | 384500 | 385000 | 385000 | 384500 | 1184 |
| 507 | 20240528 | 102000 | 41510069500 | 385000 | 384500 | 385000 | 384500 | 83 |
| 508 | 20240528 | 101900 | 41478149500 | 384500 | 384500 | 385000 | 384000 | 1567 |
| 509 | 20240528 | 101800 | 40875529500 | 384500 | 384500 | 384500 | 384000 | 546 |
| 510 | 20240528 | 101700 | 40665766000 | 384500 | 384500 | 384500 | 384000 | 191 |
| 511 | 20240528 | 101600 | 40592378500 | 384500 | 384000 | 384500 | 384000 | 415 |
| 512 | 20240528 | 101500 | 40432900000 | 384000 | 384500 | 384500 | 384000 | 622 |
| 513 | 20240528 | 101400 | 40194027500 | 384500 | 384000 | 384500 | 384000 | 364 |
| 514 | 20240528 | 101300 | 40054187000 | 384000 | 384500 | 385000 | 384000 | 656 |
| 515 | 20240528 | 101200 | 39801971000 | 385000 | 384500 | 385000 | 384500 | 277 |
| 516 | 20240528 | 101100 | 39695437000 | 384500 | 384500 | 385000 | 384500 | 498 |
| 517 | 20240528 | 101000 | 39503868000 | 385000 | 385000 | 385000 | 384500 | 187 |
| 518 | 20240528 | 100900 | 39431910500 | 385000 | 385000 | 385000 | 384500 | 345 |
| 519 | 20240528 | 100800 | 39299223500 | 384500 | 384500 | 385000 | 384500 | 1200 |
| 520 | 20240528 | 100700 | 38837637000 | 384500 | 384500 | 385000 | 384500 | 183 |
| 521 | 20240528 | 100600 | 38767263000 | 384500 | 385000 | 385000 | 384500 | 235 |
| 522 | 20240528 | 100500 | 38676878000 | 385000 | 384500 | 385000 | 384500 | 107 |
| 523 | 20240528 | 100400 | 38635730500 | 384500 | 385000 | 385000 | 384500 | 1571 |
| 524 | 20240528 | 100300 | 38031612500 | 385000 | 384500 | 385000 | 384500 | 373 |
| 525 | 20240528 | 100200 | 37888055500 | 384500 | 384500 | 385000 | 384500 | 278 |
| 526 | 20240528 | 100100 | 37781156500 | 385000 | 385000 | 385500 | 384500 | 941 |
| 527 | 20240528 | 100000 | 37418962000 | 385000 | 385000 | 385500 | 385000 | 425 |
| 528 | 20240528 | 095900 | 37255314000 | 385000 | 385500 | 385500 | 385000 | 529 |
| 529 | 20240528 | 095800 | 37051610000 | 385000 | 385500 | 385500 | 385000 | 311 |
| 530 | 20240528 | 095700 | 36931842500 | 385500 | 385000 | 385500 | 385000 | 389 |
| 531 | 20240528 | 095600 | 36781994500 | 385000 | 385000 | 385500 | 385000 | 367 |
| 532 | 20240528 | 095500 | 36640684500 | 385000 | 385000 | 385500 | 385000 | 353 |
| 533 | 20240528 | 095400 | 36504779000 | 385000 | 385000 | 385500 | 385000 | 174 |
| 534 | 20240528 | 095300 | 36437770000 | 385000 | 385000 | 385500 | 385000 | 488 |
| 535 | 20240528 | 095200 | 36249811500 | 385000 | 385000 | 385500 | 385000 | 284 |
| 536 | 20240528 | 095100 | 36140452500 | 385000 | 385500 | 385500 | 385000 | 240 |
| 537 | 20240528 | 095000 | 36048044000 | 385500 | 385500 | 385500 | 385000 | 232 |
| 538 | 20240528 | 094900 | 35958678500 | 385000 | 385000 | 385500 | 385000 | 285 |
| 539 | 20240528 | 094800 | 35848901000 | 385500 | 385000 | 385500 | 385000 | 283 |
| 540 | 20240528 | 094700 | 35739888500 | 385000 | 385000 | 385500 | 385000 | 573 |
| 541 | 20240528 | 094600 | 35519149000 | 385500 | 385500 | 385500 | 385000 | 467 |
| 542 | 20240528 | 094500 | 35339278500 | 385000 | 385000 | 385500 | 385000 | 297 |
| 543 | 20240528 | 094400 | 35224904500 | 385000 | 385500 | 386000 | 385000 | 1448 |
| 544 | 20240528 | 094300 | 34666942000 | 386000 | 385500 | 386000 | 385500 | 138 |
| 545 | 20240528 | 094200 | 34613719000 | 385500 | 385500 | 386000 | 385000 | 882 |
| 546 | 20240528 | 094100 | 34273713500 | 385500 | 385500 | 385500 | 385000 | 385 |
| 547 | 20240528 | 094000 | 34125317000 | 385500 | 385500 | 386000 | 385000 | 566 |
| 548 | 20240528 | 093900 | 33907134000 | 385500 | 385500 | 386000 | 385000 | 289 |
| 549 | 20240528 | 093800 | 33795720000 | 385500 | 385000 | 385500 | 385000 | 480 |
| 550 | 20240528 | 093700 | 33610731000 | 385500 | 385000 | 385500 | 385000 | 106 |
| 551 | 20240528 | 093600 | 33569918000 | 385000 | 385500 | 385500 | 385000 | 1116 |
| 552 | 20240528 | 093500 | 33140131000 | 385500 | 385000 | 385500 | 385000 | 434 |
| 553 | 20240528 | 093400 | 32972960000 | 385000 | 385500 | 385500 | 385000 | 292 |
| 554 | 20240528 | 093300 | 32860497500 | 385500 | 385500 | 385500 | 385000 | 485 |
| 555 | 20240528 | 093200 | 32673673500 | 385500 | 385000 | 385500 | 384500 | 1149 |
| 556 | 20240528 | 093100 | 32231098500 | 385000 | 385000 | 385000 | 384500 | 517 |
| 557 | 20240528 | 093000 | 32032118000 | 385000 | 384500 | 385000 | 384500 | 275 |
| 558 | 20240528 | 092900 | 31926339500 | 384500 | 384500 | 385000 | 384500 | 984 |
| 559 | 20240528 | 092800 | 31547967500 | 384500 | 384500 | 385500 | 384500 | 426 |
| 560 | 20240528 | 092700 | 31383990000 | 384500 | 384000 | 385000 | 384000 | 1709 |
| 561 | 20240528 | 092600 | 30726878000 | 384500 | 384500 | 385000 | 384000 | 1057 |
| 562 | 20240528 | 092500 | 30320749500 | 384000 | 384500 | 385000 | 384000 | 1664 |
| 563 | 20240528 | 092400 | 29681607000 | 384500 | 384500 | 385000 | 384000 | 1037 |
| 564 | 20240528 | 092300 | 29282818000 | 384500 | 384500 | 384500 | 384000 | 2036 |
| 565 | 20240528 | 092200 | 28500441000 | 384500 | 384500 | 385000 | 384000 | 761 |
| 566 | 20240528 | 092100 | 28207953500 | 384500 | 385500 | 385500 | 384000 | 4074 |
| 567 | 20240528 | 092000 | 26640701500 | 385000 | 385500 | 385500 | 385000 | 909 |
| 568 | 20240528 | 091900 | 26290378000 | 385500 | 384500 | 386000 | 384500 | 1565 |
| 569 | 20240528 | 091800 | 25687099500 | 384500 | 384500 | 385500 | 384000 | 1836 |
| 570 | 20240528 | 091700 | 24981000500 | 384500 | 384500 | 385000 | 384500 | 1412 |
| 571 | 20240528 | 091600 | 24438061000 | 384500 | 385000 | 385500 | 384500 | 2115 |
| 572 | 20240528 | 091500 | 23624347000 | 385000 | 386000 | 386000 | 385000 | 2014 |
| 573 | 20240528 | 091400 | 22848589000 | 386000 | 384500 | 386000 | 384500 | 2424 |
| 574 | 20240528 | 091300 | 21915127500 | 385000 | 386000 | 386500 | 384500 | 5319 |
| 575 | 20240528 | 091200 | 19866639500 | 386000 | 386500 | 387000 | 386000 | 1021 |
| 576 | 20240528 | 091100 | 19472154000 | 386500 | 387500 | 387500 | 386500 | 1512 |
| 577 | 20240528 | 091000 | 18887508000 | 387500 | 389000 | 389000 | 387000 | 2916 |
| 578 | 20240528 | 090900 | 17755326000 | 389000 | 389000 | 390000 | 388500 | 3103 |
| 579 | 20240528 | 090800 | 16546365500 | 389500 | 388500 | 390000 | 388500 | 4153 |
| 580 | 20240528 | 090700 | 14929436500 | 389000 | 389000 | 389500 | 388000 | 2400 |
| 581 | 20240528 | 090600 | 13996684000 | 389500 | 387500 | 390000 | 387000 | 2546 |
| 582 | 20240528 | 090500 | 13006701500 | 387500 | 385500 | 387500 | 385500 | 1718 |
| 583 | 20240528 | 090400 | 12343358000 | 386000 | 386000 | 386500 | 385000 | 4542 |
| 584 | 20240528 | 090300 | 10591284000 | 386000 | 387000 | 387500 | 384500 | 6453 |
| 585 | 20240528 | 090200 | 8102509000 | 387000 | 388000 | 388000 | 385500 | 6774 |
| 586 | 20240528 | 090100 | 5484239000 | 388000 | 389500 | 389500 | 387000 | 5198 |
| 587 | 20240528 | 090000 | 3467446000 | 389000 | 389000 | 390500 | 388000 | 8863 |