36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 3 | 20240528 | 192000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 4 | 20240528 | 191900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 5 | 20240528 | 191800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 6 | 20240528 | 191700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 7 | 20240528 | 191600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 8 | 20240528 | 191500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 9 | 20240528 | 191400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 10 | 20240528 | 191300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 11 | 20240528 | 191200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 12 | 20240528 | 191100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 13 | 20240528 | 191000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 14 | 20240528 | 190900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 15 | 20240528 | 190800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 16 | 20240528 | 190700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 17 | 20240528 | 190600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 18 | 20240528 | 190500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 19 | 20240528 | 190400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 20 | 20240528 | 190300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 21 | 20240528 | 190200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 22 | 20240528 | 190100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 23 | 20240528 | 190000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 24 | 20240528 | 185900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 25 | 20240528 | 185800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 26 | 20240528 | 185700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 27 | 20240528 | 185600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 28 | 20240528 | 185500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 29 | 20240528 | 185400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 30 | 20240528 | 185300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 31 | 20240528 | 185200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 32 | 20240528 | 185100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 33 | 20240528 | 185000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 34 | 20240528 | 184900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 35 | 20240528 | 184800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 36 | 20240528 | 184700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 37 | 20240528 | 184600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 38 | 20240528 | 184500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 39 | 20240528 | 184400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 40 | 20240528 | 184300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 41 | 20240528 | 184200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 42 | 20240528 | 184100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 43 | 20240528 | 184000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 44 | 20240528 | 183900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 45 | 20240528 | 183800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 46 | 20240528 | 183700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 47 | 20240528 | 183600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 48 | 20240528 | 183500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 49 | 20240528 | 183400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 50 | 20240528 | 183300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 51 | 20240528 | 183200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 52 | 20240528 | 183100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 53 | 20240528 | 183000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 54 | 20240528 | 182900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 55 | 20240528 | 182800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 56 | 20240528 | 182700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 57 | 20240528 | 182600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 58 | 20240528 | 182500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 59 | 20240528 | 182400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 60 | 20240528 | 182300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 61 | 20240528 | 182200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 62 | 20240528 | 182100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 63 | 20240528 | 182000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 64 | 20240528 | 181900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 65 | 20240528 | 181800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 66 | 20240528 | 181700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 67 | 20240528 | 181600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 68 | 20240528 | 181500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 69 | 20240528 | 181400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 70 | 20240528 | 181300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 71 | 20240528 | 181200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 72 | 20240528 | 181100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 73 | 20240528 | 181000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 74 | 20240528 | 180900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 75 | 20240528 | 180800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 76 | 20240528 | 180700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 77 | 20240528 | 180600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 78 | 20240528 | 180500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 79 | 20240528 | 180400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 80 | 20240528 | 180300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 81 | 20240528 | 180200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 82 | 20240528 | 180100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 83 | 20240528 | 180000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 84 | 20240528 | 175900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 85 | 20240528 | 175800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 86 | 20240528 | 175700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 87 | 20240528 | 175600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 88 | 20240528 | 175500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 89 | 20240528 | 175400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 90 | 20240528 | 175300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 91 | 20240528 | 175200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 92 | 20240528 | 175100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 93 | 20240528 | 175000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 94 | 20240528 | 174900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 95 | 20240528 | 174800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 96 | 20240528 | 174700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 97 | 20240528 | 174600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 98 | 20240528 | 174500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 99 | 20240528 | 174400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 100 | 20240528 | 174300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 101 | 20240528 | 174200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 102 | 20240528 | 174100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 103 | 20240528 | 174000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 104 | 20240528 | 173900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 105 | 20240528 | 173800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 106 | 20240528 | 173700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 107 | 20240528 | 173600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 108 | 20240528 | 173500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 109 | 20240528 | 173400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 110 | 20240528 | 173300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 111 | 20240528 | 173200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 112 | 20240528 | 173100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 113 | 20240528 | 173000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 114 | 20240528 | 172900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 115 | 20240528 | 172800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 116 | 20240528 | 172700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 117 | 20240528 | 172600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 118 | 20240528 | 172500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 119 | 20240528 | 172400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 120 | 20240528 | 172300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 121 | 20240528 | 172200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 122 | 20240528 | 172100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 123 | 20240528 | 172000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 124 | 20240528 | 171900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 125 | 20240528 | 171800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 126 | 20240528 | 171700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 127 | 20240528 | 171600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 128 | 20240528 | 171500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 129 | 20240528 | 171400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 130 | 20240528 | 171300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 131 | 20240528 | 171200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 132 | 20240528 | 171100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 133 | 20240528 | 171000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 134 | 20240528 | 170900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 135 | 20240528 | 170800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 136 | 20240528 | 170700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 137 | 20240528 | 170600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 138 | 20240528 | 170500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 139 | 20240528 | 170400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 140 | 20240528 | 170300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 141 | 20240528 | 170200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 142 | 20240528 | 170100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 143 | 20240528 | 170000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 144 | 20240528 | 165900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 145 | 20240528 | 165800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 146 | 20240528 | 165700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 147 | 20240528 | 165600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 148 | 20240528 | 165500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 149 | 20240528 | 165400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 150 | 20240528 | 165300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 151 | 20240528 | 165200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 152 | 20240528 | 165100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 153 | 20240528 | 165000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 154 | 20240528 | 164900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 155 | 20240528 | 164800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 156 | 20240528 | 164700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 157 | 20240528 | 164600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 158 | 20240528 | 164500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 159 | 20240528 | 164400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 160 | 20240528 | 164300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 161 | 20240528 | 164200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 162 | 20240528 | 164100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 163 | 20240528 | 164000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 164 | 20240528 | 163900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 165 | 20240528 | 163800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 166 | 20240528 | 163700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 167 | 20240528 | 163600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 168 | 20240528 | 163500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 169 | 20240528 | 163400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 170 | 20240528 | 163300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 171 | 20240528 | 163200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 172 | 20240528 | 163100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 173 | 20240528 | 163000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 174 | 20240528 | 162900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 175 | 20240528 | 162800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 176 | 20240528 | 162700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 177 | 20240528 | 162600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 178 | 20240528 | 162500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 179 | 20240528 | 162400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 180 | 20240528 | 162300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 181 | 20240528 | 162200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 182 | 20240528 | 162100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 183 | 20240528 | 162000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 184 | 20240528 | 161900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 185 | 20240528 | 161800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 186 | 20240528 | 161700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 187 | 20240528 | 161600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 188 | 20240528 | 161500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 189 | 20240528 | 161400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 190 | 20240528 | 161300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 191 | 20240528 | 161200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 192 | 20240528 | 161100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 193 | 20240528 | 161000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 194 | 20240528 | 160900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 195 | 20240528 | 160800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 196 | 20240528 | 160700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 197 | 20240528 | 160600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 198 | 20240528 | 160500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 199 | 20240528 | 160400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 200 | 20240528 | 160300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 201 | 20240528 | 160200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 202 | 20240528 | 160100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 203 | 20240528 | 160000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 204 | 20240528 | 155900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 205 | 20240528 | 155800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 206 | 20240528 | 155700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 207 | 20240528 | 155600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 208 | 20240528 | 155500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 209 | 20240528 | 155400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 210 | 20240528 | 155300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 211 | 20240528 | 155200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 212 | 20240528 | 155100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 213 | 20240528 | 155000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 214 | 20240528 | 154900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 215 | 20240528 | 154800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 216 | 20240528 | 154700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 217 | 20240528 | 154600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 218 | 20240528 | 154500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 219 | 20240528 | 154400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 220 | 20240528 | 154300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 221 | 20240528 | 154200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 222 | 20240528 | 154100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 223 | 20240528 | 154000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 224 | 20240528 | 153900 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 225 | 20240528 | 153800 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 226 | 20240528 | 153700 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 227 | 20240528 | 153600 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 228 | 20240528 | 153500 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 229 | 20240528 | 153400 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 230 | 20240528 | 153300 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 231 | 20240528 | 153200 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 232 | 20240528 | 153100 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 233 | 20240528 | 153000 | 38923279000 | 195400 | 195400 | 195400 | 195400 | 7403 |
| 234 | 20240528 | 152900 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 235 | 20240528 | 152800 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 236 | 20240528 | 152700 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 237 | 20240528 | 152600 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 238 | 20240528 | 152500 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 239 | 20240528 | 152400 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 240 | 20240528 | 152300 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 241 | 20240528 | 152200 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 242 | 20240528 | 152100 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 243 | 20240528 | 152000 | 37476732800 | 195800 | 195800 | 195800 | 195800 | 0 |
| 244 | 20240528 | 151900 | 37476732800 | 195800 | 195700 | 196000 | 195500 | 733 |
| 245 | 20240528 | 151800 | 37333195400 | 196000 | 195800 | 196100 | 195500 | 1610 |
| 246 | 20240528 | 151700 | 37018064600 | 195800 | 196000 | 196100 | 195500 | 735 |
| 247 | 20240528 | 151600 | 36874213300 | 196000 | 195900 | 196100 | 195600 | 1248 |
| 248 | 20240528 | 151500 | 36629794600 | 196000 | 196000 | 196200 | 195600 | 945 |
| 249 | 20240528 | 151400 | 36444822300 | 196000 | 195800 | 196100 | 195600 | 896 |
| 250 | 20240528 | 151300 | 36269402500 | 196000 | 196100 | 196400 | 195700 | 1087 |
| 251 | 20240528 | 151200 | 36056485300 | 195900 | 196000 | 196200 | 195700 | 1304 |
| 252 | 20240528 | 151100 | 35800925800 | 196000 | 195600 | 196100 | 195600 | 1126 |
| 253 | 20240528 | 151000 | 35580449800 | 195700 | 196000 | 196000 | 195500 | 1063 |
| 254 | 20240528 | 150900 | 35372422500 | 196000 | 196000 | 196200 | 195800 | 1060 |
| 255 | 20240528 | 150800 | 35164786200 | 196000 | 196000 | 196200 | 196000 | 882 |
| 256 | 20240528 | 150700 | 34991898100 | 196000 | 196100 | 196200 | 196000 | 964 |
| 257 | 20240528 | 150600 | 34802904800 | 196100 | 196100 | 196200 | 196100 | 496 |
| 258 | 20240528 | 150500 | 34705631800 | 196100 | 196100 | 196200 | 196100 | 387 |
| 259 | 20240528 | 150400 | 34629729700 | 196200 | 196200 | 196200 | 196100 | 442 |
| 260 | 20240528 | 150300 | 34543050500 | 196300 | 196300 | 196300 | 196100 | 350 |
| 261 | 20240528 | 150200 | 34474385700 | 196200 | 196200 | 196300 | 196100 | 398 |
| 262 | 20240528 | 150100 | 34396301200 | 196200 | 196200 | 196300 | 196100 | 489 |
| 263 | 20240528 | 150000 | 34300380200 | 196200 | 196200 | 196300 | 196100 | 554 |
| 264 | 20240528 | 145900 | 34191707200 | 196100 | 196300 | 196300 | 196000 | 1026 |
| 265 | 20240528 | 145800 | 33990471400 | 196400 | 196200 | 196400 | 196000 | 522 |
| 266 | 20240528 | 145700 | 33888076600 | 196100 | 196100 | 196200 | 196000 | 599 |
| 267 | 20240528 | 145600 | 33770641800 | 196200 | 196100 | 196200 | 196000 | 445 |
| 268 | 20240528 | 145500 | 33683392500 | 196100 | 196200 | 196200 | 196100 | 502 |
| 269 | 20240528 | 145400 | 33584940100 | 196100 | 196100 | 196200 | 196000 | 923 |
| 270 | 20240528 | 145300 | 33403962300 | 196100 | 196200 | 196300 | 196100 | 613 |
| 271 | 20240528 | 145200 | 33283703200 | 196200 | 196300 | 196400 | 196200 | 440 |
| 272 | 20240528 | 145100 | 33197350400 | 196300 | 196400 | 196500 | 196300 | 328 |
| 273 | 20240528 | 145000 | 33132948900 | 196500 | 196300 | 196500 | 196300 | 662 |
| 274 | 20240528 | 144900 | 33002947000 | 196200 | 196400 | 196500 | 196200 | 925 |
| 275 | 20240528 | 144800 | 32821362200 | 196300 | 196500 | 196600 | 196300 | 865 |
| 276 | 20240528 | 144700 | 32651434700 | 196600 | 196700 | 196800 | 196400 | 1116 |
| 277 | 20240528 | 144600 | 32432069400 | 196700 | 196700 | 196900 | 196700 | 241 |
| 278 | 20240528 | 144500 | 32384651200 | 196900 | 196800 | 197000 | 196600 | 527 |
| 279 | 20240528 | 144400 | 32280945500 | 196800 | 196700 | 196800 | 196600 | 1138 |
| 280 | 20240528 | 144300 | 32057159500 | 196700 | 196700 | 196800 | 196600 | 550 |
| 281 | 20240528 | 144200 | 31948962200 | 196700 | 196900 | 196900 | 196700 | 775 |
| 282 | 20240528 | 144100 | 31796457300 | 196900 | 197000 | 197000 | 196800 | 554 |
| 283 | 20240528 | 144000 | 31687383200 | 196900 | 197100 | 197100 | 196900 | 430 |
| 284 | 20240528 | 143900 | 31602705300 | 197100 | 197000 | 197100 | 197000 | 296 |
| 285 | 20240528 | 143800 | 31544388500 | 197000 | 197100 | 197100 | 196900 | 786 |
| 286 | 20240528 | 143700 | 31389541300 | 197000 | 197100 | 197200 | 197000 | 625 |
| 287 | 20240528 | 143600 | 31266398300 | 197100 | 197100 | 197200 | 197100 | 701 |
| 288 | 20240528 | 143500 | 31128217400 | 197200 | 197200 | 197200 | 197100 | 592 |
| 289 | 20240528 | 143400 | 31011523500 | 197100 | 197100 | 197200 | 197100 | 586 |
| 290 | 20240528 | 143300 | 30896000000 | 197200 | 197400 | 197500 | 197100 | 890 |
| 291 | 20240528 | 143200 | 30720435100 | 197400 | 197500 | 197600 | 197400 | 557 |
| 292 | 20240528 | 143100 | 30610413700 | 197500 | 197400 | 197600 | 197300 | 619 |
| 293 | 20240528 | 143000 | 30488202800 | 197400 | 197500 | 197600 | 197400 | 599 |
| 294 | 20240528 | 142900 | 30369933900 | 197500 | 197500 | 197600 | 197400 | 597 |
| 295 | 20240528 | 142800 | 30252034400 | 197600 | 197500 | 197600 | 197500 | 812 |
| 296 | 20240528 | 142700 | 30091636400 | 197500 | 197500 | 197600 | 197500 | 478 |
| 297 | 20240528 | 142600 | 29997218300 | 197500 | 197800 | 197800 | 197500 | 765 |
| 298 | 20240528 | 142500 | 29846032600 | 197800 | 197700 | 197900 | 197700 | 397 |
| 299 | 20240528 | 142400 | 29767534800 | 197800 | 197700 | 197800 | 197700 | 282 |
| 300 | 20240528 | 142300 | 29711772700 | 197700 | 197900 | 197900 | 197700 | 413 |
| 301 | 20240528 | 142200 | 29630099700 | 197900 | 197800 | 197900 | 197700 | 317 |
| 302 | 20240528 | 142100 | 29567398600 | 197800 | 198000 | 198100 | 197800 | 317 |
| 303 | 20240528 | 142000 | 29504670300 | 197900 | 197900 | 198000 | 197800 | 352 |
| 304 | 20240528 | 141900 | 29435030600 | 197900 | 197900 | 198000 | 197800 | 216 |
| 305 | 20240528 | 141800 | 29392282300 | 198100 | 197900 | 198100 | 197800 | 189 |
| 306 | 20240528 | 141700 | 29354888800 | 197800 | 197900 | 198000 | 197800 | 194 |
| 307 | 20240528 | 141600 | 29316498900 | 197900 | 197900 | 198100 | 197800 | 269 |
| 308 | 20240528 | 141500 | 29263256800 | 198000 | 198000 | 198100 | 197800 | 238 |
| 309 | 20240528 | 141400 | 29216157500 | 198100 | 197900 | 198100 | 197900 | 345 |
| 310 | 20240528 | 141300 | 29147861200 | 198000 | 198000 | 198100 | 197900 | 234 |
| 311 | 20240528 | 141200 | 29101530900 | 198000 | 198000 | 198100 | 197800 | 304 |
| 312 | 20240528 | 141100 | 29041355100 | 198100 | 197800 | 198100 | 197700 | 275 |
| 313 | 20240528 | 141000 | 28986951200 | 197900 | 198000 | 198000 | 197800 | 240 |
| 314 | 20240528 | 140900 | 28939458800 | 197800 | 197700 | 198000 | 197700 | 282 |
| 315 | 20240528 | 140800 | 28883666500 | 197800 | 198000 | 198100 | 197700 | 506 |
| 316 | 20240528 | 140700 | 28783560300 | 197900 | 198000 | 198000 | 197800 | 148 |
| 317 | 20240528 | 140600 | 28754268400 | 198000 | 197800 | 198000 | 197800 | 271 |
| 318 | 20240528 | 140500 | 28700647300 | 197900 | 197800 | 198000 | 197800 | 276 |
| 319 | 20240528 | 140400 | 28646033600 | 197800 | 198000 | 198100 | 197800 | 257 |
| 320 | 20240528 | 140300 | 28595167200 | 197900 | 197900 | 198300 | 197900 | 157 |
| 321 | 20240528 | 140200 | 28564077500 | 197900 | 197800 | 198100 | 197800 | 343 |
| 322 | 20240528 | 140100 | 28496198000 | 197800 | 197800 | 198000 | 197800 | 236 |
| 323 | 20240528 | 140000 | 28449504000 | 197900 | 197900 | 197900 | 197700 | 485 |
| 324 | 20240528 | 135900 | 28353569800 | 197800 | 197900 | 197900 | 197700 | 613 |
| 325 | 20240528 | 135800 | 28232342300 | 198000 | 198000 | 198100 | 197800 | 624 |
| 326 | 20240528 | 135700 | 28108806800 | 198000 | 198200 | 198300 | 198000 | 1556 |
| 327 | 20240528 | 135600 | 27800697600 | 198100 | 198200 | 198300 | 198100 | 233 |
| 328 | 20240528 | 135500 | 27754525600 | 198300 | 198100 | 198300 | 198100 | 121 |
| 329 | 20240528 | 135400 | 27730547000 | 198300 | 198200 | 198300 | 198100 | 295 |
| 330 | 20240528 | 135300 | 27672088600 | 198300 | 198300 | 198300 | 198100 | 261 |
| 331 | 20240528 | 135200 | 27620345400 | 198200 | 198200 | 198300 | 198000 | 464 |
| 332 | 20240528 | 135100 | 27528373400 | 198200 | 198100 | 198300 | 198100 | 191 |
| 333 | 20240528 | 135000 | 27490518700 | 198100 | 198100 | 198300 | 198000 | 388 |
| 334 | 20240528 | 134900 | 27413663800 | 198100 | 198100 | 198200 | 198000 | 240 |
| 335 | 20240528 | 134800 | 27366120200 | 198000 | 198000 | 198100 | 198000 | 439 |
| 336 | 20240528 | 134700 | 27279190100 | 198100 | 198000 | 198200 | 198000 | 424 |
| 337 | 20240528 | 134600 | 27195205200 | 198100 | 198100 | 198200 | 198000 | 638 |
| 338 | 20240528 | 134500 | 27068822300 | 198200 | 198100 | 198300 | 198100 | 248 |
| 339 | 20240528 | 134400 | 27019663800 | 198200 | 198200 | 198300 | 198100 | 199 |
| 340 | 20240528 | 134300 | 26980222000 | 198200 | 198200 | 198300 | 198100 | 374 |
| 341 | 20240528 | 134200 | 26906108400 | 198200 | 198500 | 198500 | 198100 | 2457 |
| 342 | 20240528 | 134100 | 26419116800 | 198400 | 198400 | 198500 | 198300 | 320 |
| 343 | 20240528 | 134000 | 26355645200 | 198300 | 198300 | 198400 | 198300 | 289 |
| 344 | 20240528 | 133900 | 26298329000 | 198400 | 198300 | 198500 | 198300 | 247 |
| 345 | 20240528 | 133800 | 26249328600 | 198300 | 198400 | 198500 | 198300 | 152 |
| 346 | 20240528 | 133700 | 26219177600 | 198400 | 198400 | 198400 | 198300 | 332 |
| 347 | 20240528 | 133600 | 26153319900 | 198200 | 198400 | 198400 | 198200 | 319 |
| 348 | 20240528 | 133500 | 26090044900 | 198300 | 198300 | 198400 | 198200 | 367 |
| 349 | 20240528 | 133400 | 26017274300 | 198300 | 198300 | 198400 | 198200 | 683 |
| 350 | 20240528 | 133300 | 25881835000 | 198300 | 198500 | 198600 | 198300 | 266 |
| 351 | 20240528 | 133200 | 25829053300 | 198500 | 198700 | 198700 | 198400 | 225 |
| 352 | 20240528 | 133100 | 25784394900 | 198700 | 198300 | 198700 | 198300 | 305 |
| 353 | 20240528 | 133000 | 25723848700 | 198400 | 198400 | 198500 | 198300 | 375 |
| 354 | 20240528 | 132900 | 25649458000 | 198500 | 198400 | 198600 | 198300 | 376 |
| 355 | 20240528 | 132800 | 25574865300 | 198700 | 198500 | 198700 | 198400 | 496 |
| 356 | 20240528 | 132700 | 25476430100 | 198500 | 198700 | 198700 | 198300 | 2591 |
| 357 | 20240528 | 132600 | 24961996900 | 198700 | 199000 | 199000 | 198700 | 434 |
| 358 | 20240528 | 132500 | 24875740600 | 198800 | 199000 | 199200 | 198700 | 534 |
| 359 | 20240528 | 132400 | 24769555100 | 199100 | 198900 | 199100 | 198800 | 354 |
| 360 | 20240528 | 132300 | 24699137600 | 199000 | 199000 | 199100 | 198800 | 346 |
| 361 | 20240528 | 132200 | 24630318100 | 198900 | 198900 | 199000 | 198800 | 159 |
| 362 | 20240528 | 132100 | 24598691000 | 198900 | 198900 | 199000 | 198800 | 190 |
| 363 | 20240528 | 132000 | 24560904300 | 198900 | 198800 | 199000 | 198800 | 185 |
| 364 | 20240528 | 131900 | 24524116800 | 199000 | 198900 | 199100 | 198800 | 227 |
| 365 | 20240528 | 131800 | 24478954100 | 198900 | 198800 | 199000 | 198800 | 203 |
| 366 | 20240528 | 131700 | 24438572500 | 198800 | 199000 | 199000 | 198800 | 244 |
| 367 | 20240528 | 131600 | 24390058000 | 198800 | 198900 | 199200 | 198800 | 239 |
| 368 | 20240528 | 131500 | 24342516600 | 198900 | 198800 | 199200 | 198800 | 110 |
| 369 | 20240528 | 131400 | 24320626500 | 198900 | 198900 | 199100 | 198800 | 280 |
| 370 | 20240528 | 131300 | 24264930300 | 198900 | 199000 | 199200 | 198900 | 176 |
| 371 | 20240528 | 131200 | 24229895800 | 199000 | 199200 | 199200 | 198900 | 232 |
| 372 | 20240528 | 131100 | 24183742800 | 198900 | 199000 | 199200 | 198900 | 258 |
| 373 | 20240528 | 131000 | 24132404000 | 199000 | 199300 | 199300 | 199000 | 166 |
| 374 | 20240528 | 130900 | 24099349500 | 199200 | 199100 | 199200 | 198900 | 194 |
| 375 | 20240528 | 130800 | 24060741600 | 199100 | 199200 | 199200 | 198800 | 210 |
| 376 | 20240528 | 130700 | 24018963500 | 198900 | 198900 | 199400 | 198800 | 217 |
| 377 | 20240528 | 130600 | 23975758900 | 198900 | 198900 | 199300 | 198900 | 124 |
| 378 | 20240528 | 130500 | 23951062300 | 198900 | 199200 | 199400 | 198900 | 299 |
| 379 | 20240528 | 130400 | 23891516700 | 199200 | 199200 | 199300 | 199000 | 168 |
| 380 | 20240528 | 130300 | 23858059600 | 199200 | 199200 | 199300 | 199000 | 92 |
| 381 | 20240528 | 130200 | 23839731500 | 199000 | 199200 | 199300 | 199000 | 297 |
| 382 | 20240528 | 130100 | 23780572500 | 199200 | 199200 | 199400 | 199000 | 52 |
| 383 | 20240528 | 130000 | 23770210500 | 199300 | 198900 | 199300 | 198900 | 188 |
| 384 | 20240528 | 125900 | 23732782700 | 198900 | 199000 | 199100 | 198900 | 378 |
| 385 | 20240528 | 125800 | 23657566900 | 199100 | 198700 | 199100 | 198700 | 562 |
| 386 | 20240528 | 125700 | 23545700800 | 198700 | 198700 | 198800 | 198600 | 185 |
| 387 | 20240528 | 125600 | 23508934400 | 198800 | 198700 | 198900 | 198700 | 388 |
| 388 | 20240528 | 125500 | 23431820800 | 198800 | 198900 | 198900 | 198700 | 248 |
| 389 | 20240528 | 125400 | 23382526600 | 198900 | 199000 | 199000 | 198800 | 178 |
| 390 | 20240528 | 125300 | 23347116400 | 198800 | 198800 | 199000 | 198700 | 407 |
| 391 | 20240528 | 125200 | 23266211000 | 198700 | 198700 | 198800 | 198700 | 233 |
| 392 | 20240528 | 125100 | 23219899700 | 198800 | 198800 | 198800 | 198700 | 161 |
| 393 | 20240528 | 125000 | 23187898100 | 198700 | 198800 | 198900 | 198700 | 279 |
| 394 | 20240528 | 124900 | 23132440900 | 198700 | 198800 | 198900 | 198700 | 227 |
| 395 | 20240528 | 124800 | 23087317500 | 198800 | 198700 | 198800 | 198700 | 117 |
| 396 | 20240528 | 124700 | 23064063200 | 198800 | 198700 | 199000 | 198700 | 182 |
| 397 | 20240528 | 124600 | 23027877900 | 198700 | 198700 | 198900 | 198700 | 226 |
| 398 | 20240528 | 124500 | 22982959800 | 198900 | 198700 | 199000 | 198600 | 120 |
| 399 | 20240528 | 124400 | 22959109900 | 198900 | 198900 | 199000 | 198700 | 1218 |
| 400 | 20240528 | 124300 | 22716996200 | 198900 | 198900 | 199100 | 198900 | 204 |
| 401 | 20240528 | 124200 | 22676408900 | 199100 | 199000 | 199100 | 198900 | 213 |
| 402 | 20240528 | 124100 | 22634020700 | 199000 | 199000 | 199000 | 198900 | 124 |
| 403 | 20240528 | 124000 | 22609349500 | 198900 | 198900 | 199100 | 198900 | 167 |
| 404 | 20240528 | 123900 | 22576122800 | 199000 | 198900 | 199100 | 198800 | 249 |
| 405 | 20240528 | 123800 | 22526588300 | 198800 | 198800 | 199000 | 198800 | 199 |
| 406 | 20240528 | 123700 | 22487014300 | 198800 | 198800 | 199000 | 198800 | 276 |
| 407 | 20240528 | 123600 | 22432137700 | 198800 | 199000 | 199200 | 198800 | 1171 |
| 408 | 20240528 | 123500 | 22199277300 | 199000 | 199000 | 199100 | 198900 | 163 |
| 409 | 20240528 | 123400 | 22166834300 | 198900 | 198900 | 199000 | 198900 | 251 |
| 410 | 20240528 | 123300 | 22116898500 | 199000 | 198900 | 199000 | 198900 | 339 |
| 411 | 20240528 | 123200 | 22049459400 | 199000 | 199000 | 199100 | 198900 | 206 |
| 412 | 20240528 | 123100 | 22008466200 | 199100 | 198900 | 199300 | 198900 | 232 |
| 413 | 20240528 | 123000 | 21962293400 | 199000 | 199000 | 199100 | 198900 | 742 |
| 414 | 20240528 | 122900 | 21814636800 | 199000 | 199100 | 199300 | 199000 | 532 |
| 415 | 20240528 | 122800 | 21708700800 | 199100 | 199100 | 199200 | 199000 | 361 |
| 416 | 20240528 | 122700 | 21636821200 | 199200 | 199100 | 199200 | 199000 | 340 |
| 417 | 20240528 | 122600 | 21569131000 | 199200 | 199400 | 199400 | 199100 | 687 |
| 418 | 20240528 | 122500 | 21432277400 | 199400 | 199300 | 199600 | 199200 | 101 |
| 419 | 20240528 | 122400 | 21412139700 | 199300 | 199500 | 199500 | 199100 | 230 |
| 420 | 20240528 | 122300 | 21366326800 | 199400 | 199200 | 199400 | 199100 | 146 |
| 421 | 20240528 | 122200 | 21337242800 | 199200 | 199400 | 199600 | 199100 | 1681 |
| 422 | 20240528 | 122100 | 21002478400 | 199300 | 199400 | 199500 | 199200 | 283 |
| 423 | 20240528 | 122000 | 20946061700 | 199300 | 199300 | 199600 | 199300 | 167 |
| 424 | 20240528 | 121900 | 20912758100 | 199300 | 199500 | 199600 | 199300 | 151 |
| 425 | 20240528 | 121800 | 20882642700 | 199400 | 199400 | 199600 | 199300 | 148 |
| 426 | 20240528 | 121700 | 20853125300 | 199400 | 199400 | 199500 | 199300 | 152 |
| 427 | 20240528 | 121600 | 20822821800 | 199500 | 199700 | 199700 | 199500 | 130 |
| 428 | 20240528 | 121500 | 20796869300 | 199500 | 199500 | 199600 | 199400 | 182 |
| 429 | 20240528 | 121400 | 20760563100 | 199500 | 199600 | 199600 | 199400 | 169 |
| 430 | 20240528 | 121300 | 20726844200 | 199600 | 199600 | 199800 | 199500 | 196 |
| 431 | 20240528 | 121200 | 20687715200 | 199600 | 199600 | 199800 | 199500 | 235 |
| 432 | 20240528 | 121100 | 20640815300 | 199700 | 199600 | 199800 | 199500 | 225 |
| 433 | 20240528 | 121000 | 20595893700 | 199600 | 199800 | 199800 | 199500 | 236 |
| 434 | 20240528 | 120900 | 20548788400 | 199500 | 199700 | 199800 | 199500 | 195 |
| 435 | 20240528 | 120800 | 20509862700 | 199900 | 199600 | 199900 | 199500 | 75 |
| 436 | 20240528 | 120700 | 20494889900 | 199600 | 199600 | 200000 | 199500 | 794 |
| 437 | 20240528 | 120600 | 20336468300 | 199600 | 199600 | 199700 | 199500 | 905 |
| 438 | 20240528 | 120500 | 20155868100 | 199700 | 199600 | 199800 | 199600 | 413 |
| 439 | 20240528 | 120400 | 20073420600 | 199600 | 199800 | 200000 | 199600 | 140 |
| 440 | 20240528 | 120300 | 20045454000 | 199700 | 199700 | 200000 | 199600 | 267 |
| 441 | 20240528 | 120200 | 19992115200 | 199700 | 199800 | 199900 | 199700 | 140 |
| 442 | 20240528 | 120100 | 19964145700 | 199800 | 199900 | 199900 | 199600 | 135 |
| 443 | 20240528 | 120000 | 19937179600 | 200000 | 199900 | 200000 | 199700 | 236 |
| 444 | 20240528 | 115900 | 19890016600 | 199900 | 199900 | 200000 | 199800 | 198 |
| 445 | 20240528 | 115800 | 19850426200 | 199900 | 200500 | 200500 | 199900 | 204 |
| 446 | 20240528 | 115700 | 19809623400 | 200500 | 200000 | 200500 | 199900 | 234 |
| 447 | 20240528 | 115600 | 19762811800 | 199900 | 200500 | 200500 | 199900 | 298 |
| 448 | 20240528 | 115500 | 19703218400 | 200000 | 200000 | 200500 | 199900 | 296 |
| 449 | 20240528 | 115400 | 19643984900 | 200000 | 200500 | 200500 | 200000 | 208 |
| 450 | 20240528 | 115300 | 19602356400 | 200000 | 199900 | 200500 | 199800 | 572 |
| 451 | 20240528 | 115200 | 19487912000 | 199900 | 199600 | 199900 | 199600 | 48 |
| 452 | 20240528 | 115100 | 19478323600 | 199700 | 199800 | 200000 | 199600 | 280 |
| 453 | 20240528 | 115000 | 19422389000 | 199800 | 199800 | 200000 | 199700 | 201 |
| 454 | 20240528 | 114900 | 19382224500 | 199700 | 199700 | 200000 | 199700 | 128 |
| 455 | 20240528 | 114800 | 19356641300 | 199700 | 199900 | 200000 | 199700 | 270 |
| 456 | 20240528 | 114700 | 19302695300 | 199900 | 200500 | 200500 | 199800 | 218 |
| 457 | 20240528 | 114600 | 19259104200 | 200000 | 200000 | 200500 | 199900 | 120 |
| 458 | 20240528 | 114500 | 19235093300 | 200500 | 200000 | 200500 | 199900 | 175 |
| 459 | 20240528 | 114400 | 19200072300 | 200000 | 199700 | 200500 | 199700 | 207 |
| 460 | 20240528 | 114300 | 19158660700 | 200000 | 200000 | 200500 | 199600 | 279 |
| 461 | 20240528 | 114200 | 19102855000 | 200000 | 200000 | 200500 | 199600 | 304 |
| 462 | 20240528 | 114100 | 19042086000 | 200500 | 200000 | 200500 | 199700 | 719 |
| 463 | 20240528 | 114000 | 18898372400 | 200000 | 200000 | 200000 | 199800 | 144 |
| 464 | 20240528 | 113900 | 18869585900 | 199900 | 200000 | 200000 | 199800 | 203 |
| 465 | 20240528 | 113800 | 18829006500 | 199900 | 199900 | 200000 | 199800 | 181 |
| 466 | 20240528 | 113700 | 18792822200 | 199800 | 199900 | 200000 | 199700 | 121 |
| 467 | 20240528 | 113600 | 18768637300 | 200000 | 199800 | 200500 | 199800 | 178 |
| 468 | 20240528 | 113500 | 18733017300 | 199900 | 199700 | 200500 | 199600 | 147 |
| 469 | 20240528 | 113400 | 18703633200 | 199700 | 199900 | 200000 | 199600 | 184 |
| 470 | 20240528 | 113300 | 18666880700 | 199900 | 199600 | 199900 | 199600 | 346 |
| 471 | 20240528 | 113200 | 18597766400 | 199700 | 199700 | 199700 | 199600 | 88 |
| 472 | 20240528 | 113100 | 18580194600 | 199700 | 199900 | 200000 | 199700 | 365 |
| 473 | 20240528 | 113000 | 18507265700 | 199800 | 200000 | 200000 | 199800 | 844 |
| 474 | 20240528 | 112900 | 18338512700 | 200000 | 200500 | 200500 | 200000 | 156 |
| 475 | 20240528 | 112800 | 18307273200 | 200500 | 200500 | 200500 | 200000 | 194 |
| 476 | 20240528 | 112700 | 18268428700 | 200500 | 201000 | 201000 | 200000 | 414 |
| 477 | 20240528 | 112600 | 18185429200 | 201000 | 201000 | 201000 | 200500 | 165 |
| 478 | 20240528 | 112500 | 18152291200 | 200500 | 200500 | 201000 | 200500 | 173 |
| 479 | 20240528 | 112400 | 18117538700 | 200500 | 201000 | 201000 | 200500 | 304 |
| 480 | 20240528 | 112300 | 18056501200 | 200500 | 201000 | 201000 | 200500 | 171 |
| 481 | 20240528 | 112200 | 18022176700 | 201000 | 200500 | 201000 | 200500 | 291 |
| 482 | 20240528 | 112100 | 17963714700 | 200500 | 200500 | 201000 | 200500 | 276 |
| 483 | 20240528 | 112000 | 17908298200 | 200500 | 200500 | 201000 | 200500 | 235 |
| 484 | 20240528 | 111900 | 17861104200 | 201000 | 201000 | 201000 | 200000 | 504 |
| 485 | 20240528 | 111800 | 17759968200 | 200500 | 200500 | 201000 | 200000 | 235 |
| 486 | 20240528 | 111700 | 17712808700 | 200000 | 200500 | 201000 | 200000 | 230 |
| 487 | 20240528 | 111600 | 17666704200 | 200500 | 201000 | 201000 | 200500 | 267 |
| 488 | 20240528 | 111500 | 17613089200 | 200500 | 201000 | 201000 | 200000 | 225 |
| 489 | 20240528 | 111400 | 17567966200 | 200500 | 200000 | 201000 | 200000 | 233 |
| 490 | 20240528 | 111300 | 17521257200 | 201000 | 200500 | 201000 | 200000 | 285 |
| 491 | 20240528 | 111200 | 17464065200 | 200500 | 200500 | 201000 | 200000 | 298 |
| 492 | 20240528 | 111100 | 17404257700 | 201000 | 200500 | 201000 | 200500 | 269 |
| 493 | 20240528 | 111000 | 17350267200 | 200500 | 200500 | 201000 | 200500 | 266 |
| 494 | 20240528 | 110900 | 17296870700 | 200500 | 201000 | 201000 | 200500 | 184 |
| 495 | 20240528 | 110800 | 17259936200 | 200500 | 200500 | 201000 | 200000 | 175 |
| 496 | 20240528 | 110700 | 17224799700 | 201000 | 200500 | 201000 | 200000 | 356 |
| 497 | 20240528 | 110600 | 17153325200 | 200000 | 200500 | 201000 | 200000 | 168 |
| 498 | 20240528 | 110500 | 17119627700 | 200000 | 200500 | 201000 | 200000 | 323 |
| 499 | 20240528 | 110400 | 17054752200 | 200000 | 200500 | 200500 | 199800 | 748 |
| 500 | 20240528 | 110300 | 16904867000 | 199900 | 199700 | 200500 | 199600 | 562 |
| 501 | 20240528 | 110200 | 16792516100 | 199600 | 199800 | 199900 | 199600 | 303 |
| 502 | 20240528 | 110100 | 16731980600 | 199800 | 199000 | 199800 | 199000 | 777 |
| 503 | 20240528 | 110000 | 16577049700 | 198900 | 198900 | 199100 | 198900 | 341 |
| 504 | 20240528 | 105900 | 16509196400 | 199000 | 198900 | 199000 | 198800 | 209 |
| 505 | 20240528 | 105800 | 16467621000 | 199000 | 199000 | 199000 | 198800 | 164 |
| 506 | 20240528 | 105700 | 16434992700 | 198900 | 199200 | 199300 | 198800 | 357 |
| 507 | 20240528 | 105600 | 16363938700 | 199100 | 199000 | 199200 | 198900 | 636 |
| 508 | 20240528 | 105500 | 16237375800 | 199000 | 199000 | 199000 | 198900 | 246 |
| 509 | 20240528 | 105400 | 16188426400 | 199100 | 199100 | 199100 | 198900 | 189 |
| 510 | 20240528 | 105300 | 16150810700 | 199200 | 199000 | 199200 | 199000 | 220 |
| 511 | 20240528 | 105200 | 16107024200 | 199300 | 199300 | 199400 | 199000 | 435 |
| 512 | 20240528 | 105100 | 16020411900 | 199300 | 199200 | 199400 | 199100 | 285 |
| 513 | 20240528 | 105000 | 15963615300 | 199200 | 199300 | 199400 | 199100 | 222 |
| 514 | 20240528 | 104900 | 15919373700 | 199300 | 199000 | 199400 | 199000 | 131 |
| 515 | 20240528 | 104800 | 15893273000 | 199200 | 199100 | 199300 | 198900 | 339 |
| 516 | 20240528 | 104700 | 15825766800 | 199100 | 198900 | 199100 | 198900 | 474 |
| 517 | 20240528 | 104600 | 15731473200 | 198900 | 198900 | 199000 | 198900 | 269 |
| 518 | 20240528 | 104500 | 15677962700 | 198900 | 198900 | 199300 | 198800 | 422 |
| 519 | 20240528 | 104400 | 15594006200 | 199000 | 198900 | 199000 | 198800 | 116 |
| 520 | 20240528 | 104300 | 15570928800 | 198900 | 198900 | 199400 | 198800 | 617 |
| 521 | 20240528 | 104200 | 15448134300 | 199400 | 198700 | 199500 | 198600 | 792 |
| 522 | 20240528 | 104100 | 15290592900 | 198700 | 198900 | 198900 | 198600 | 1304 |
| 523 | 20240528 | 104000 | 15031424100 | 198900 | 199000 | 199100 | 198800 | 407 |
| 524 | 20240528 | 103900 | 14950444100 | 198900 | 199000 | 199100 | 198900 | 423 |
| 525 | 20240528 | 103800 | 14866265100 | 199000 | 198900 | 199100 | 198800 | 849 |
| 526 | 20240528 | 103700 | 14697348800 | 199000 | 198900 | 199000 | 198900 | 430 |
| 527 | 20240528 | 103600 | 14611810800 | 198900 | 198900 | 199000 | 198900 | 365 |
| 528 | 20240528 | 103500 | 14539207700 | 198900 | 199000 | 199000 | 198900 | 781 |
| 529 | 20240528 | 103400 | 14383836900 | 199000 | 199300 | 199400 | 198900 | 2935 |
| 530 | 20240528 | 103300 | 13799516600 | 199500 | 199300 | 199500 | 199300 | 397 |
| 531 | 20240528 | 103200 | 13720355800 | 199300 | 199300 | 199400 | 199100 | 348 |
| 532 | 20240528 | 103100 | 13651039700 | 199500 | 199200 | 199500 | 199100 | 514 |
| 533 | 20240528 | 103000 | 13548638900 | 199200 | 199700 | 199700 | 199200 | 3782 |
| 534 | 20240528 | 102900 | 12794108100 | 199700 | 200500 | 200500 | 199600 | 2537 |
| 535 | 20240528 | 102800 | 12287148300 | 200000 | 200000 | 200500 | 200000 | 381 |
| 536 | 20240528 | 102700 | 12210931300 | 200000 | 200500 | 200500 | 200000 | 373 |
| 537 | 20240528 | 102600 | 12136297800 | 200500 | 200000 | 200500 | 200000 | 117 |
| 538 | 20240528 | 102500 | 12112875300 | 200000 | 200000 | 200500 | 199900 | 267 |
| 539 | 20240528 | 102400 | 12059462700 | 200000 | 200000 | 200000 | 199900 | 358 |
| 540 | 20240528 | 102300 | 11987876300 | 199900 | 199800 | 200000 | 199800 | 276 |
| 541 | 20240528 | 102200 | 11932716500 | 199800 | 200000 | 200500 | 199700 | 1665 |
| 542 | 20240528 | 102100 | 11599853900 | 200000 | 200000 | 200500 | 200000 | 275 |
| 543 | 20240528 | 102000 | 11544786900 | 200000 | 200000 | 200500 | 200000 | 923 |
| 544 | 20240528 | 101900 | 11359810900 | 200000 | 200000 | 200500 | 199900 | 337 |
| 545 | 20240528 | 101800 | 11292389100 | 200000 | 200500 | 200500 | 199700 | 7046 |
| 546 | 20240528 | 101700 | 9883873000 | 200000 | 201000 | 201000 | 200000 | 1453 |
| 547 | 20240528 | 101600 | 9593224500 | 201000 | 200500 | 201000 | 200000 | 500 |
| 548 | 20240528 | 101500 | 9492979000 | 201000 | 201000 | 201000 | 200500 | 240 |
| 549 | 20240528 | 101400 | 9444833500 | 201000 | 201000 | 201000 | 200500 | 181 |
| 550 | 20240528 | 101300 | 9408508500 | 200500 | 201000 | 201000 | 200500 | 779 |
| 551 | 20240528 | 101200 | 9252299500 | 201000 | 201000 | 201000 | 200500 | 282 |
| 552 | 20240528 | 101100 | 9195731000 | 200500 | 200500 | 201000 | 200500 | 185 |
| 553 | 20240528 | 101000 | 9158627000 | 200500 | 200500 | 201000 | 200000 | 437 |
| 554 | 20240528 | 100900 | 9071029500 | 200500 | 200500 | 201000 | 200500 | 303 |
| 555 | 20240528 | 100800 | 9010259500 | 200500 | 200500 | 201000 | 200000 | 1208 |
| 556 | 20240528 | 100700 | 8768063500 | 200500 | 200500 | 201000 | 200500 | 812 |
| 557 | 20240528 | 100600 | 8605184000 | 200500 | 200500 | 201000 | 200500 | 357 |
| 558 | 20240528 | 100500 | 8533580500 | 200500 | 201000 | 201000 | 200500 | 131 |
| 559 | 20240528 | 100400 | 8507289500 | 200500 | 200500 | 201000 | 200500 | 90 |
| 560 | 20240528 | 100300 | 8489213000 | 200500 | 201000 | 201000 | 200500 | 239 |
| 561 | 20240528 | 100200 | 8441237500 | 201000 | 201000 | 201500 | 200500 | 907 |
| 562 | 20240528 | 100100 | 8258990500 | 201000 | 201500 | 201500 | 201000 | 735 |
| 563 | 20240528 | 100000 | 8110937000 | 202000 | 202000 | 202000 | 201500 | 248 |
| 564 | 20240528 | 095900 | 8060930000 | 201500 | 201500 | 202000 | 201500 | 125 |
| 565 | 20240528 | 095800 | 8035713000 | 201000 | 201000 | 201500 | 201000 | 251 |
| 566 | 20240528 | 095700 | 7985193500 | 201000 | 201500 | 202000 | 201000 | 294 |
| 567 | 20240528 | 095600 | 7926040500 | 201500 | 201500 | 202000 | 201000 | 261 |
| 568 | 20240528 | 095500 | 7873451000 | 202000 | 201000 | 202000 | 201000 | 429 |
| 569 | 20240528 | 095400 | 7787001000 | 201000 | 201000 | 201500 | 201000 | 362 |
| 570 | 20240528 | 095300 | 7714197000 | 201000 | 201000 | 201500 | 201000 | 226 |
| 571 | 20240528 | 095200 | 7668743500 | 201500 | 201000 | 201500 | 201000 | 941 |
| 572 | 20240528 | 095100 | 7479553000 | 201000 | 201500 | 201500 | 201000 | 250 |
| 573 | 20240528 | 095000 | 7429273500 | 201000 | 202000 | 202000 | 201000 | 1016 |
| 574 | 20240528 | 094900 | 7224784000 | 202000 | 202000 | 202000 | 201500 | 261 |
| 575 | 20240528 | 094800 | 7172151500 | 201500 | 202000 | 202500 | 201500 | 322 |
| 576 | 20240528 | 094700 | 7107210500 | 202000 | 202000 | 202500 | 201500 | 128 |
| 577 | 20240528 | 094600 | 7081366500 | 201500 | 202000 | 202500 | 201500 | 480 |
| 578 | 20240528 | 094500 | 6984329500 | 202000 | 202500 | 202500 | 201000 | 1173 |
| 579 | 20240528 | 094400 | 6747734000 | 202500 | 202500 | 202500 | 201500 | 268 |
| 580 | 20240528 | 094300 | 6693575000 | 202500 | 203000 | 203000 | 200500 | 5579 |
| 581 | 20240528 | 094200 | 5569253500 | 202500 | 203000 | 203500 | 202500 | 401 |
| 582 | 20240528 | 094100 | 5487912000 | 202500 | 203000 | 203500 | 202500 | 361 |
| 583 | 20240528 | 094000 | 5414655500 | 203000 | 203000 | 203500 | 203000 | 68 |
| 584 | 20240528 | 093900 | 5400837000 | 203500 | 203000 | 203500 | 202500 | 1035 |
| 585 | 20240528 | 093800 | 5190704000 | 203000 | 203000 | 203500 | 203000 | 451 |
| 586 | 20240528 | 093700 | 5099127500 | 203500 | 203500 | 204000 | 203500 | 406 |
| 587 | 20240528 | 093600 | 5016470500 | 203500 | 204500 | 204500 | 203500 | 288 |
| 588 | 20240528 | 093500 | 4957739500 | 204000 | 204000 | 204500 | 203500 | 155 |
| 589 | 20240528 | 093400 | 4926103500 | 204000 | 204000 | 204500 | 204000 | 211 |
| 590 | 20240528 | 093300 | 4883050000 | 204500 | 205000 | 205000 | 204000 | 248 |
| 591 | 20240528 | 093200 | 4832365000 | 205000 | 204500 | 205000 | 204000 | 282 |
| 592 | 20240528 | 093100 | 4774740000 | 204500 | 204500 | 205000 | 204500 | 109 |
| 593 | 20240528 | 093000 | 4752420000 | 204500 | 205500 | 206000 | 204500 | 516 |
| 594 | 20240528 | 092900 | 4646483500 | 206000 | 205000 | 206000 | 205000 | 212 |
| 595 | 20240528 | 092800 | 4602945500 | 205000 | 205000 | 205500 | 205000 | 198 |
| 596 | 20240528 | 092700 | 4562346500 | 205000 | 205000 | 205500 | 204500 | 687 |
| 597 | 20240528 | 092600 | 4421503500 | 205000 | 204000 | 205000 | 203500 | 1277 |
| 598 | 20240528 | 092500 | 4160535500 | 204000 | 204000 | 204000 | 203500 | 140 |
| 599 | 20240528 | 092400 | 4132025000 | 203500 | 204000 | 204000 | 203000 | 382 |
| 600 | 20240528 | 092300 | 4054321500 | 203500 | 204000 | 204000 | 203500 | 319 |
| 601 | 20240528 | 092200 | 3989376000 | 204000 | 204000 | 204000 | 203500 | 98 |
| 602 | 20240528 | 092100 | 3969390500 | 204000 | 203500 | 204000 | 203500 | 347 |
| 603 | 20240528 | 092000 | 3898757000 | 203000 | 203500 | 204000 | 203000 | 343 |
| 604 | 20240528 | 091900 | 3829037000 | 203500 | 203500 | 203500 | 202500 | 1194 |
| 605 | 20240528 | 091800 | 3586629000 | 203000 | 203500 | 204000 | 203000 | 278 |
| 606 | 20240528 | 091700 | 3530057000 | 203500 | 203500 | 204000 | 203500 | 119 |
| 607 | 20240528 | 091600 | 3505838500 | 203500 | 204000 | 204000 | 203500 | 377 |
| 608 | 20240528 | 091500 | 3429116500 | 203500 | 203500 | 204000 | 203500 | 184 |
| 609 | 20240528 | 091400 | 3391662000 | 203500 | 203500 | 204000 | 202500 | 3939 |
| 610 | 20240528 | 091300 | 2590810500 | 203500 | 204500 | 204500 | 203500 | 739 |
| 611 | 20240528 | 091200 | 2440265000 | 204000 | 204500 | 204500 | 204000 | 550 |
| 612 | 20240528 | 091100 | 2328001500 | 204500 | 205000 | 205000 | 204000 | 251 |
| 613 | 20240528 | 091000 | 2276752500 | 204500 | 204500 | 205000 | 203500 | 1307 |
| 614 | 20240528 | 090900 | 2009782500 | 204000 | 205000 | 205500 | 204000 | 2369 |
| 615 | 20240528 | 090800 | 1525063500 | 205500 | 205500 | 206000 | 205000 | 949 |
| 616 | 20240528 | 090700 | 1330068500 | 206000 | 206000 | 206000 | 205500 | 702 |
| 617 | 20240528 | 090600 | 1185585500 | 206000 | 205500 | 206500 | 205500 | 506 |
| 618 | 20240528 | 090500 | 1081471500 | 205500 | 206000 | 206500 | 205500 | 1008 |
| 619 | 20240528 | 090400 | 874237500 | 206000 | 206500 | 206500 | 206000 | 315 |
| 620 | 20240528 | 090300 | 809275000 | 206500 | 206500 | 207000 | 206000 | 364 |
| 621 | 20240528 | 090200 | 734148000 | 206500 | 207000 | 207000 | 205500 | 1204 |
| 622 | 20240528 | 090100 | 485797000 | 206500 | 208000 | 208000 | 206500 | 418 |
| 623 | 20240528 | 090000 | 399255000 | 208000 | 207000 | 208500 | 207000 | 1922 |