35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 3 | 20240529 | 185700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240529 | 185600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240529 | 185500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240529 | 185400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240529 | 185300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240529 | 185200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240529 | 185100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240529 | 185000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240529 | 184900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240529 | 184800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240529 | 184700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240529 | 184600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240529 | 184500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240529 | 184400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240529 | 184300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240529 | 184200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240529 | 184100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240529 | 184000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240529 | 183900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240529 | 183800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240529 | 183700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240529 | 183600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240529 | 183500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240529 | 183400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240529 | 183300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240529 | 183200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240529 | 183100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240529 | 183000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240529 | 182900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240529 | 182800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 33 | 20240529 | 182700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240529 | 182600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240529 | 182500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240529 | 182400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240529 | 182300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240529 | 182200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240529 | 182100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240529 | 182000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240529 | 181900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240529 | 181800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240529 | 181700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240529 | 181600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240529 | 181500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240529 | 181400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240529 | 181300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240529 | 181200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240529 | 181100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240529 | 181000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240529 | 180900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240529 | 180800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240529 | 180700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240529 | 180600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240529 | 180500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240529 | 180400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240529 | 180300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240529 | 180200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240529 | 180100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240529 | 180000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240529 | 175900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240529 | 175800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 63 | 20240529 | 175700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240529 | 175600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240529 | 175500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240529 | 175400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240529 | 175300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240529 | 175200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240529 | 175100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240529 | 175000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240529 | 174900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240529 | 174800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240529 | 174700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240529 | 174600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240529 | 174500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240529 | 174400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240529 | 174300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240529 | 174200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240529 | 174100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240529 | 174000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240529 | 173900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240529 | 173800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240529 | 173700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240529 | 173600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240529 | 173500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240529 | 173400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240529 | 173300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240529 | 173200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240529 | 173100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240529 | 173000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240529 | 172900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240529 | 172800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 93 | 20240529 | 172700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240529 | 172600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240529 | 172500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240529 | 172400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240529 | 172300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240529 | 172200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240529 | 172100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240529 | 172000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240529 | 171900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240529 | 171800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240529 | 171700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240529 | 171600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240529 | 171500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240529 | 171400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240529 | 171300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240529 | 171200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240529 | 171100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240529 | 171000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240529 | 170900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240529 | 170800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240529 | 170700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240529 | 170600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240529 | 170500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240529 | 170400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240529 | 170300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240529 | 170200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240529 | 170100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240529 | 170000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240529 | 165900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240529 | 165800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 123 | 20240529 | 165700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240529 | 165600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240529 | 165500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240529 | 165400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240529 | 165300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240529 | 165200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240529 | 165100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240529 | 165000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240529 | 164900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240529 | 164800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240529 | 164700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240529 | 164600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240529 | 164500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240529 | 164400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240529 | 164300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240529 | 164200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240529 | 164100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240529 | 164000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240529 | 163900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240529 | 163800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240529 | 163700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240529 | 163600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240529 | 163500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240529 | 163400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240529 | 163300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240529 | 163200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240529 | 163100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240529 | 163000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240529 | 162900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240529 | 162800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 153 | 20240529 | 162700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240529 | 162600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240529 | 162500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240529 | 162400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240529 | 162300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240529 | 162200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240529 | 162100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240529 | 162000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240529 | 161900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240529 | 161800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240529 | 161700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240529 | 161600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240529 | 161500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240529 | 161400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240529 | 161300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240529 | 161200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240529 | 161100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240529 | 161000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240529 | 160900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240529 | 160800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240529 | 160700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240529 | 160600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240529 | 160500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240529 | 160400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240529 | 160300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240529 | 160200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240529 | 160100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240529 | 160000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240529 | 155900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240529 | 155800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 183 | 20240529 | 155700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240529 | 155600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240529 | 155500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240529 | 155400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240529 | 155300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240529 | 155200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240529 | 155100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240529 | 155000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240529 | 154900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20240529 | 154800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20240529 | 154700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20240529 | 154600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20240529 | 154500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20240529 | 154400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20240529 | 154300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20240529 | 154200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20240529 | 154100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20240529 | 154000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20240529 | 153900 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20240529 | 153800 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20240529 | 153700 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20240529 | 153600 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20240529 | 153500 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20240529 | 153400 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20240529 | 153300 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20240529 | 153200 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20240529 | 153100 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20240529 | 153000 | 56272932000 | 217500 | 217500 | 217500 | 217500 | 23513 |
| 211 | 20240529 | 152900 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 212 | 20240529 | 152800 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 213 | 20240529 | 152700 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 214 | 20240529 | 152600 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 215 | 20240529 | 152500 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 216 | 20240529 | 152400 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 217 | 20240529 | 152300 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 218 | 20240529 | 152200 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 219 | 20240529 | 152100 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 220 | 20240529 | 152000 | 51158854500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 221 | 20240529 | 151900 | 51158854500 | 217000 | 217500 | 217500 | 217000 | 1076 |
| 222 | 20240529 | 151800 | 50925220500 | 217500 | 217500 | 217500 | 217000 | 505 |
| 223 | 20240529 | 151700 | 50815469000 | 217000 | 217000 | 217500 | 217000 | 895 |
| 224 | 20240529 | 151600 | 50621154000 | 217500 | 217000 | 217500 | 217000 | 785 |
| 225 | 20240529 | 151500 | 50450753000 | 217000 | 217000 | 217500 | 217000 | 184 |
| 226 | 20240529 | 151400 | 50410777000 | 217000 | 217000 | 217500 | 217000 | 406 |
| 227 | 20240529 | 151300 | 50322510000 | 217000 | 217000 | 217500 | 216500 | 1726 |
| 228 | 20240529 | 151200 | 49947969500 | 217000 | 217000 | 217000 | 216500 | 261 |
| 229 | 20240529 | 151100 | 49891398500 | 216500 | 216500 | 217000 | 216000 | 1794 |
| 230 | 20240529 | 151000 | 49502908500 | 216500 | 217000 | 217000 | 216500 | 488 |
| 231 | 20240529 | 150900 | 49397184500 | 217000 | 217000 | 217000 | 216500 | 1297 |
| 232 | 20240529 | 150800 | 49115816000 | 217000 | 217000 | 217500 | 217000 | 249 |
| 233 | 20240529 | 150700 | 49061772000 | 217000 | 217000 | 217500 | 217000 | 358 |
| 234 | 20240529 | 150600 | 48984069000 | 217000 | 217000 | 217500 | 217000 | 462 |
| 235 | 20240529 | 150500 | 48883800000 | 217000 | 217000 | 217500 | 217000 | 1913 |
| 236 | 20240529 | 150400 | 48468663000 | 217000 | 217000 | 217500 | 217000 | 948 |
| 237 | 20240529 | 150300 | 48262935500 | 217500 | 217500 | 217500 | 217000 | 1363 |
| 238 | 20240529 | 150200 | 47967134000 | 217000 | 217000 | 217500 | 217000 | 242 |
| 239 | 20240529 | 150100 | 47914612500 | 217000 | 217000 | 217500 | 217000 | 900 |
| 240 | 20240529 | 150000 | 47719294000 | 217000 | 217000 | 217500 | 217000 | 229 |
| 241 | 20240529 | 145900 | 47669575000 | 217500 | 217500 | 217500 | 217000 | 203 |
| 242 | 20240529 | 145800 | 47625511000 | 217000 | 217000 | 217500 | 217000 | 722 |
| 243 | 20240529 | 145700 | 47468814000 | 217000 | 217500 | 217500 | 217000 | 252 |
| 244 | 20240529 | 145600 | 47414087500 | 217000 | 217000 | 217500 | 217000 | 311 |
| 245 | 20240529 | 145500 | 47346579500 | 217000 | 217000 | 217500 | 217000 | 322 |
| 246 | 20240529 | 145400 | 47276692000 | 217000 | 217000 | 217500 | 217000 | 255 |
| 247 | 20240529 | 145300 | 47221327000 | 217000 | 217000 | 217500 | 217000 | 217 |
| 248 | 20240529 | 145200 | 47174232000 | 217000 | 217500 | 217500 | 217000 | 236 |
| 249 | 20240529 | 145100 | 47122997500 | 217000 | 217000 | 217500 | 217000 | 666 |
| 250 | 20240529 | 145000 | 46978201500 | 217000 | 217000 | 217500 | 217000 | 370 |
| 251 | 20240529 | 144900 | 46897870000 | 217000 | 217000 | 217500 | 217000 | 346 |
| 252 | 20240529 | 144800 | 46822703000 | 217500 | 217000 | 217500 | 217000 | 238 |
| 253 | 20240529 | 144700 | 46770999000 | 217500 | 217000 | 217500 | 217000 | 341 |
| 254 | 20240529 | 144600 | 46696942000 | 217000 | 217000 | 217500 | 217000 | 358 |
| 255 | 20240529 | 144500 | 46619217500 | 217500 | 217000 | 217500 | 217000 | 598 |
| 256 | 20240529 | 144400 | 46489294000 | 217500 | 217500 | 217500 | 217000 | 201 |
| 257 | 20240529 | 144300 | 46445653000 | 217000 | 217500 | 217500 | 217000 | 292 |
| 258 | 20240529 | 144200 | 46382246000 | 217000 | 217000 | 217500 | 217000 | 1223 |
| 259 | 20240529 | 144100 | 46116414000 | 217500 | 217000 | 217500 | 217000 | 232 |
| 260 | 20240529 | 144000 | 46066050500 | 217500 | 217000 | 217500 | 217000 | 292 |
| 261 | 20240529 | 143900 | 46002666000 | 217000 | 217500 | 217500 | 217000 | 309 |
| 262 | 20240529 | 143800 | 45935573500 | 217000 | 217000 | 217500 | 217000 | 199 |
| 263 | 20240529 | 143700 | 45892376500 | 217000 | 217000 | 217500 | 217000 | 1229 |
| 264 | 20240529 | 143600 | 45625121500 | 217500 | 217000 | 217500 | 217000 | 461 |
| 265 | 20240529 | 143500 | 45525076000 | 217000 | 217000 | 217500 | 217000 | 204 |
| 266 | 20240529 | 143400 | 45480783000 | 217000 | 216500 | 217500 | 216500 | 2534 |
| 267 | 20240529 | 143300 | 44930732500 | 217000 | 217000 | 217000 | 216500 | 197 |
| 268 | 20240529 | 143200 | 44888047000 | 217000 | 217000 | 217000 | 216500 | 190 |
| 269 | 20240529 | 143100 | 44846879000 | 216500 | 217000 | 217000 | 216500 | 399 |
| 270 | 20240529 | 143000 | 44760430500 | 217000 | 216500 | 217000 | 216500 | 425 |
| 271 | 20240529 | 142900 | 44668279000 | 216500 | 216500 | 217000 | 216500 | 320 |
| 272 | 20240529 | 142800 | 44598926000 | 216500 | 217000 | 217000 | 216500 | 996 |
| 273 | 20240529 | 142700 | 44383269000 | 216500 | 217000 | 217500 | 216500 | 840 |
| 274 | 20240529 | 142600 | 44200990000 | 217500 | 217000 | 217500 | 217000 | 865 |
| 275 | 20240529 | 142500 | 44013271500 | 217000 | 217000 | 217500 | 217000 | 102 |
| 276 | 20240529 | 142400 | 43991132000 | 217000 | 217500 | 217500 | 217000 | 314 |
| 277 | 20240529 | 142300 | 43922980000 | 217000 | 217000 | 217500 | 217000 | 590 |
| 278 | 20240529 | 142200 | 43794942500 | 217500 | 217500 | 217500 | 217000 | 174 |
| 279 | 20240529 | 142100 | 43757159500 | 217500 | 217000 | 217500 | 217000 | 92 |
| 280 | 20240529 | 142000 | 43737189000 | 217500 | 217000 | 217500 | 217000 | 729 |
| 281 | 20240529 | 141900 | 43578964500 | 217000 | 217000 | 217500 | 217000 | 237 |
| 282 | 20240529 | 141800 | 43527530500 | 217000 | 217000 | 217500 | 217000 | 243 |
| 283 | 20240529 | 141700 | 43474783500 | 217000 | 217000 | 217500 | 217000 | 131 |
| 284 | 20240529 | 141600 | 43446339500 | 217000 | 217000 | 217500 | 217000 | 653 |
| 285 | 20240529 | 141500 | 43304633000 | 217000 | 217500 | 217500 | 217000 | 71 |
| 286 | 20240529 | 141400 | 43289212000 | 217000 | 217000 | 217500 | 216500 | 280 |
| 287 | 20240529 | 141300 | 43228465000 | 217000 | 217000 | 217500 | 216500 | 498 |
| 288 | 20240529 | 141200 | 43120415500 | 216500 | 217000 | 217000 | 216500 | 251 |
| 289 | 20240529 | 141100 | 43065993500 | 217000 | 217000 | 217000 | 216500 | 345 |
| 290 | 20240529 | 141000 | 42991167000 | 217000 | 217500 | 217500 | 217000 | 336 |
| 291 | 20240529 | 140900 | 42918240500 | 217500 | 217000 | 217500 | 217000 | 409 |
| 292 | 20240529 | 140800 | 42829471500 | 217000 | 217000 | 217500 | 216500 | 196 |
| 293 | 20240529 | 140700 | 42786935000 | 216500 | 217500 | 217500 | 216500 | 942 |
| 294 | 20240529 | 140600 | 42582540500 | 217000 | 217000 | 217500 | 217000 | 167 |
| 295 | 20240529 | 140500 | 42546299000 | 217000 | 217000 | 217500 | 217000 | 1420 |
| 296 | 20240529 | 140400 | 42238142500 | 217000 | 217500 | 217500 | 217000 | 139 |
| 297 | 20240529 | 140300 | 42207966500 | 217500 | 217000 | 217500 | 217000 | 652 |
| 298 | 20240529 | 140200 | 42066474500 | 217500 | 217000 | 217500 | 217000 | 197 |
| 299 | 20240529 | 140100 | 42023702000 | 217500 | 217000 | 217500 | 217000 | 309 |
| 300 | 20240529 | 140000 | 41956637500 | 217500 | 217500 | 217500 | 217000 | 181 |
| 301 | 20240529 | 135900 | 41917313000 | 217500 | 216500 | 217500 | 216500 | 1708 |
| 302 | 20240529 | 135800 | 41546553000 | 217000 | 216000 | 217000 | 216000 | 3797 |
| 303 | 20240529 | 135700 | 40724045500 | 216500 | 216000 | 216500 | 216000 | 127 |
| 304 | 20240529 | 135600 | 40696606500 | 216500 | 216000 | 216500 | 216000 | 135 |
| 305 | 20240529 | 135500 | 40667432500 | 216500 | 216500 | 216500 | 216000 | 719 |
| 306 | 20240529 | 135400 | 40512115000 | 216500 | 216000 | 216500 | 216000 | 197 |
| 307 | 20240529 | 135300 | 40469517000 | 216000 | 216000 | 216500 | 216000 | 754 |
| 308 | 20240529 | 135200 | 40306649500 | 216000 | 216000 | 216500 | 216000 | 199 |
| 309 | 20240529 | 135100 | 40263643000 | 216000 | 216500 | 216500 | 216000 | 124 |
| 310 | 20240529 | 135000 | 40236851000 | 216000 | 216500 | 216500 | 216000 | 151 |
| 311 | 20240529 | 134900 | 40204202000 | 216500 | 216500 | 216500 | 216000 | 288 |
| 312 | 20240529 | 134800 | 40141916500 | 216500 | 216500 | 216500 | 216000 | 100 |
| 313 | 20240529 | 134700 | 40120297000 | 216000 | 216000 | 216500 | 216000 | 420 |
| 314 | 20240529 | 134600 | 40029411500 | 216000 | 216500 | 217000 | 216000 | 369 |
| 315 | 20240529 | 134500 | 39949546000 | 216500 | 216000 | 217000 | 216000 | 486 |
| 316 | 20240529 | 134400 | 39844315500 | 216000 | 217000 | 217000 | 216000 | 625 |
| 317 | 20240529 | 134300 | 39709032500 | 217000 | 217000 | 217000 | 216500 | 38 |
| 318 | 20240529 | 134200 | 39700801500 | 216500 | 216500 | 217000 | 216500 | 149 |
| 319 | 20240529 | 134100 | 39668535500 | 217000 | 217000 | 217000 | 216500 | 84 |
| 320 | 20240529 | 134000 | 39650345500 | 216500 | 216500 | 217000 | 216500 | 176 |
| 321 | 20240529 | 133900 | 39612239500 | 216500 | 216500 | 216500 | 216000 | 495 |
| 322 | 20240529 | 133800 | 39505103500 | 216000 | 216000 | 216500 | 216000 | 648 |
| 323 | 20240529 | 133700 | 39364846500 | 216500 | 217000 | 217000 | 216500 | 517 |
| 324 | 20240529 | 133600 | 39252906500 | 216500 | 216500 | 217000 | 216500 | 153 |
| 325 | 20240529 | 133500 | 39219781000 | 216500 | 216500 | 217000 | 216500 | 204 |
| 326 | 20240529 | 133400 | 39175614500 | 216500 | 216500 | 217000 | 216000 | 78 |
| 327 | 20240529 | 133300 | 39158735500 | 216500 | 217000 | 217000 | 216000 | 257 |
| 328 | 20240529 | 133200 | 39103161500 | 216500 | 216500 | 217000 | 216000 | 171 |
| 329 | 20240529 | 133100 | 39066178000 | 216000 | 216500 | 217000 | 216000 | 85 |
| 330 | 20240529 | 133000 | 39047788000 | 216500 | 216500 | 217000 | 216000 | 552 |
| 331 | 20240529 | 132900 | 38928299500 | 217000 | 216500 | 217000 | 216500 | 247 |
| 332 | 20240529 | 132800 | 38874822500 | 216500 | 217000 | 217000 | 216500 | 152 |
| 333 | 20240529 | 132700 | 38841900000 | 216500 | 216500 | 217000 | 216500 | 451 |
| 334 | 20240529 | 132600 | 38744258000 | 216500 | 217000 | 217000 | 216500 | 739 |
| 335 | 20240529 | 132500 | 38583922000 | 217000 | 216500 | 217500 | 216000 | 3695 |
| 336 | 20240529 | 132400 | 37782905000 | 216500 | 216000 | 216500 | 216000 | 662 |
| 337 | 20240529 | 132300 | 37639751500 | 216000 | 216000 | 216500 | 216000 | 264 |
| 338 | 20240529 | 132200 | 37582639000 | 216500 | 216000 | 216500 | 216000 | 1231 |
| 339 | 20240529 | 132100 | 37316741000 | 216500 | 216000 | 216500 | 215500 | 1053 |
| 340 | 20240529 | 132000 | 37089185500 | 216000 | 214500 | 216000 | 214500 | 5796 |
| 341 | 20240529 | 131900 | 35840668000 | 214500 | 214500 | 215000 | 214500 | 71 |
| 342 | 20240529 | 131800 | 35825436500 | 214500 | 214500 | 215000 | 214500 | 165 |
| 343 | 20240529 | 131700 | 35790041500 | 214500 | 214500 | 215000 | 214500 | 151 |
| 344 | 20240529 | 131600 | 35757647500 | 215000 | 215000 | 215000 | 214500 | 192 |
| 345 | 20240529 | 131500 | 35716409500 | 214500 | 214500 | 215000 | 214500 | 664 |
| 346 | 20240529 | 131400 | 35573963500 | 215000 | 214500 | 215000 | 214500 | 89 |
| 347 | 20240529 | 131300 | 35554858000 | 214500 | 214500 | 215000 | 214500 | 228 |
| 348 | 20240529 | 131200 | 35505935500 | 215000 | 215000 | 215000 | 214500 | 127 |
| 349 | 20240529 | 131100 | 35478674000 | 214500 | 214500 | 215000 | 214500 | 229 |
| 350 | 20240529 | 131000 | 35429490500 | 214500 | 215000 | 215000 | 214500 | 147 |
| 351 | 20240529 | 130900 | 35397933500 | 214500 | 214500 | 215000 | 214500 | 124 |
| 352 | 20240529 | 130800 | 35371318500 | 215000 | 214500 | 215000 | 214500 | 248 |
| 353 | 20240529 | 130700 | 35318112000 | 214500 | 215000 | 215000 | 214500 | 84 |
| 354 | 20240529 | 130600 | 35300092500 | 214500 | 214500 | 215000 | 214500 | 89 |
| 355 | 20240529 | 130500 | 35280995000 | 215000 | 214500 | 215000 | 214500 | 648 |
| 356 | 20240529 | 130400 | 35141969000 | 214500 | 214500 | 215000 | 214500 | 159 |
| 357 | 20240529 | 130300 | 35107845000 | 215000 | 215000 | 215000 | 214500 | 156 |
| 358 | 20240529 | 130200 | 35074329500 | 214500 | 215000 | 215000 | 214500 | 91 |
| 359 | 20240529 | 130100 | 35054788500 | 214500 | 214500 | 215000 | 214500 | 167 |
| 360 | 20240529 | 130000 | 35018965000 | 214500 | 215000 | 215000 | 214500 | 49 |
| 361 | 20240529 | 125900 | 35008451000 | 215000 | 214500 | 215000 | 214500 | 63 |
| 362 | 20240529 | 125800 | 34994936500 | 214500 | 214500 | 215000 | 214500 | 99 |
| 363 | 20240529 | 125700 | 34973700500 | 215000 | 214000 | 215000 | 214000 | 1838 |
| 364 | 20240529 | 125600 | 34579183000 | 214500 | 214500 | 214500 | 214000 | 191 |
| 365 | 20240529 | 125500 | 34538274500 | 214500 | 214000 | 214500 | 214000 | 95 |
| 366 | 20240529 | 125400 | 34517931000 | 214500 | 215000 | 215000 | 214500 | 1012 |
| 367 | 20240529 | 125300 | 34300850000 | 214500 | 214500 | 215000 | 214500 | 240 |
| 368 | 20240529 | 125200 | 34249319000 | 214500 | 215000 | 215000 | 214500 | 88 |
| 369 | 20240529 | 125100 | 34230440500 | 214500 | 214500 | 215000 | 214500 | 148 |
| 370 | 20240529 | 125000 | 34198692500 | 214500 | 214500 | 215000 | 214500 | 109 |
| 371 | 20240529 | 124900 | 34175309500 | 214500 | 214500 | 215000 | 214500 | 181 |
| 372 | 20240529 | 124800 | 34136476000 | 214500 | 214500 | 215000 | 214500 | 141 |
| 373 | 20240529 | 124700 | 34106214500 | 215000 | 214500 | 215000 | 214500 | 146 |
| 374 | 20240529 | 124600 | 34074879000 | 214500 | 214500 | 215000 | 214500 | 308 |
| 375 | 20240529 | 124500 | 34008800000 | 214500 | 214500 | 215000 | 214500 | 95 |
| 376 | 20240529 | 124400 | 33988422000 | 215000 | 214500 | 215000 | 214500 | 123 |
| 377 | 20240529 | 124300 | 33962023500 | 214500 | 214500 | 215000 | 214500 | 118 |
| 378 | 20240529 | 124200 | 33936702500 | 214500 | 214500 | 215000 | 214500 | 31 |
| 379 | 20240529 | 124100 | 33930052000 | 214500 | 214500 | 215000 | 214500 | 172 |
| 380 | 20240529 | 124000 | 33893152000 | 215000 | 214500 | 215000 | 214500 | 45 |
| 381 | 20240529 | 123900 | 33883495500 | 214500 | 214500 | 215000 | 214500 | 119 |
| 382 | 20240529 | 123800 | 33857967000 | 214500 | 214500 | 215000 | 214500 | 63 |
| 383 | 20240529 | 123700 | 33844452500 | 214500 | 214500 | 215000 | 214500 | 185 |
| 384 | 20240529 | 123600 | 33804766500 | 214500 | 214500 | 215000 | 214500 | 146 |
| 385 | 20240529 | 123500 | 33773447500 | 214500 | 214500 | 215000 | 214000 | 1681 |
| 386 | 20240529 | 123400 | 33412872000 | 215000 | 214500 | 215000 | 214500 | 233 |
| 387 | 20240529 | 123300 | 33362889000 | 214500 | 215000 | 215000 | 214500 | 80 |
| 388 | 20240529 | 123200 | 33345709000 | 214500 | 215000 | 215000 | 214500 | 134 |
| 389 | 20240529 | 123100 | 33316908000 | 214500 | 215000 | 215000 | 214500 | 210 |
| 390 | 20240529 | 123000 | 33271809500 | 215000 | 214000 | 215500 | 214000 | 6403 |
| 391 | 20240529 | 122900 | 31897908500 | 214500 | 214500 | 214500 | 214000 | 100 |
| 392 | 20240529 | 122800 | 31876506500 | 214000 | 214000 | 214500 | 214000 | 152 |
| 393 | 20240529 | 122700 | 31843976000 | 214000 | 214000 | 214500 | 214000 | 172 |
| 394 | 20240529 | 122600 | 31807157500 | 214500 | 214000 | 214500 | 214000 | 164 |
| 395 | 20240529 | 122500 | 31772058000 | 214000 | 214000 | 214500 | 214000 | 83 |
| 396 | 20240529 | 122400 | 31754292000 | 214000 | 214500 | 214500 | 214000 | 236 |
| 397 | 20240529 | 122300 | 31703778500 | 214000 | 214500 | 214500 | 214000 | 81 |
| 398 | 20240529 | 122200 | 31686444000 | 214000 | 214000 | 214500 | 214000 | 574 |
| 399 | 20240529 | 122100 | 31563607000 | 214000 | 214000 | 214500 | 214000 | 222 |
| 400 | 20240529 | 122000 | 31516096500 | 214000 | 214000 | 214500 | 214000 | 152 |
| 401 | 20240529 | 121900 | 31483565500 | 214500 | 214000 | 214500 | 214000 | 146 |
| 402 | 20240529 | 121800 | 31452295000 | 214000 | 214500 | 214500 | 214000 | 166 |
| 403 | 20240529 | 121700 | 31416769500 | 214000 | 214500 | 214500 | 214000 | 227 |
| 404 | 20240529 | 121600 | 31368160000 | 214000 | 214000 | 214500 | 214000 | 150 |
| 405 | 20240529 | 121500 | 31336056000 | 214000 | 214500 | 214500 | 214000 | 60 |
| 406 | 20240529 | 121400 | 31323208500 | 214000 | 214000 | 214500 | 214000 | 242 |
| 407 | 20240529 | 121300 | 31271420000 | 214000 | 214000 | 214500 | 214000 | 107 |
| 408 | 20240529 | 121200 | 31248519000 | 214000 | 214000 | 214500 | 214000 | 219 |
| 409 | 20240529 | 121100 | 31201606000 | 214000 | 214000 | 214500 | 214000 | 465 |
| 410 | 20240529 | 121000 | 31102069000 | 214000 | 214500 | 214500 | 214000 | 165 |
| 411 | 20240529 | 120900 | 31066757000 | 214500 | 214000 | 214500 | 214000 | 108 |
| 412 | 20240529 | 120800 | 31043643500 | 214000 | 214500 | 214500 | 214000 | 105 |
| 413 | 20240529 | 120700 | 31021149500 | 214500 | 214000 | 214500 | 214000 | 1424 |
| 414 | 20240529 | 120600 | 30716342000 | 214000 | 214000 | 214500 | 214000 | 113 |
| 415 | 20240529 | 120500 | 30692158500 | 214500 | 214000 | 214500 | 214000 | 86 |
| 416 | 20240529 | 120400 | 30673753500 | 214000 | 214000 | 214500 | 213500 | 823 |
| 417 | 20240529 | 120300 | 30497638000 | 213500 | 214000 | 214500 | 213500 | 781 |
| 418 | 20240529 | 120200 | 30330519000 | 214000 | 214000 | 214500 | 214000 | 567 |
| 419 | 20240529 | 120100 | 30209174000 | 214000 | 214000 | 214500 | 214000 | 100 |
| 420 | 20240529 | 120000 | 30187772000 | 214000 | 214000 | 214500 | 213500 | 782 |
| 421 | 20240529 | 115900 | 30020390500 | 214000 | 214000 | 214000 | 213500 | 111 |
| 422 | 20240529 | 115800 | 29996664000 | 214000 | 213500 | 214000 | 213500 | 186 |
| 423 | 20240529 | 115700 | 29956919500 | 213500 | 214000 | 214500 | 213500 | 479 |
| 424 | 20240529 | 115600 | 29854460000 | 214500 | 214000 | 214500 | 214000 | 572 |
| 425 | 20240529 | 115500 | 29732048500 | 214000 | 214000 | 214500 | 214000 | 271 |
| 426 | 20240529 | 115400 | 29674054000 | 214000 | 214500 | 214500 | 214000 | 111 |
| 427 | 20240529 | 115300 | 29650298000 | 214500 | 214000 | 214500 | 214000 | 187 |
| 428 | 20240529 | 115200 | 29610271000 | 214000 | 214000 | 214500 | 214000 | 212 |
| 429 | 20240529 | 115100 | 29564901000 | 214000 | 214000 | 214500 | 214000 | 186 |
| 430 | 20240529 | 115000 | 29525094500 | 214000 | 214000 | 214500 | 213500 | 1071 |
| 431 | 20240529 | 114900 | 29295899000 | 214000 | 214000 | 214500 | 214000 | 408 |
| 432 | 20240529 | 114800 | 29208583500 | 214000 | 214500 | 214500 | 214000 | 156 |
| 433 | 20240529 | 114700 | 29175189500 | 214000 | 214000 | 214500 | 214000 | 241 |
| 434 | 20240529 | 114600 | 29123614500 | 214000 | 214000 | 214500 | 214000 | 113 |
| 435 | 20240529 | 114500 | 29099431500 | 214500 | 214000 | 214500 | 214000 | 137 |
| 436 | 20240529 | 114400 | 29070108500 | 214500 | 214000 | 214500 | 214000 | 189 |
| 437 | 20240529 | 114300 | 29029660000 | 214500 | 214500 | 214500 | 214000 | 153 |
| 438 | 20240529 | 114200 | 28996916000 | 214000 | 214000 | 214500 | 214000 | 297 |
| 439 | 20240529 | 114100 | 28933355000 | 214000 | 214000 | 214500 | 214000 | 113 |
| 440 | 20240529 | 114000 | 28909171000 | 214500 | 214500 | 214500 | 214000 | 1815 |
| 441 | 20240529 | 113900 | 28520694500 | 214500 | 214000 | 214500 | 214000 | 286 |
| 442 | 20240529 | 113800 | 28459410000 | 214000 | 214000 | 214500 | 214000 | 170 |
| 443 | 20240529 | 113700 | 28423028000 | 214000 | 214000 | 214500 | 214000 | 120 |
| 444 | 20240529 | 113600 | 28397347000 | 214000 | 214000 | 214500 | 214000 | 262 |
| 445 | 20240529 | 113500 | 28341274500 | 214500 | 214000 | 214500 | 214000 | 47 |
| 446 | 20240529 | 113400 | 28331214500 | 214000 | 214500 | 214500 | 214000 | 221 |
| 447 | 20240529 | 113300 | 28283918000 | 214000 | 214000 | 214500 | 214000 | 164 |
| 448 | 20240529 | 113200 | 28248821000 | 214000 | 214000 | 214500 | 214000 | 147 |
| 449 | 20240529 | 113100 | 28217352000 | 214500 | 214500 | 214500 | 214000 | 198 |
| 450 | 20240529 | 113000 | 28174976000 | 214000 | 214000 | 214500 | 214000 | 247 |
| 451 | 20240529 | 112900 | 28122112500 | 214000 | 214000 | 214500 | 214000 | 173 |
| 452 | 20240529 | 112800 | 28085086500 | 214000 | 214000 | 214000 | 214000 | 110 |
| 453 | 20240529 | 112700 | 28061546500 | 214000 | 214000 | 214500 | 214000 | 204 |
| 454 | 20240529 | 112600 | 28017889000 | 214000 | 214500 | 214500 | 214000 | 142 |
| 455 | 20240529 | 112500 | 27987485500 | 214000 | 214500 | 214500 | 214000 | 133 |
| 456 | 20240529 | 112400 | 27959021500 | 214000 | 214000 | 214500 | 214000 | 294 |
| 457 | 20240529 | 112300 | 27896105000 | 214000 | 214500 | 214500 | 214000 | 152 |
| 458 | 20240529 | 112200 | 27863574500 | 214500 | 214000 | 214500 | 214000 | 96 |
| 459 | 20240529 | 112100 | 27843028000 | 214500 | 214000 | 214500 | 214000 | 109 |
| 460 | 20240529 | 112000 | 27819699500 | 214000 | 214000 | 214500 | 214000 | 103 |
| 461 | 20240529 | 111900 | 27797656500 | 214000 | 214000 | 214500 | 214000 | 210 |
| 462 | 20240529 | 111800 | 27752715500 | 214500 | 214000 | 214500 | 214000 | 76 |
| 463 | 20240529 | 111700 | 27736450000 | 214000 | 214000 | 214500 | 214000 | 771 |
| 464 | 20240529 | 111600 | 27571204500 | 214000 | 214500 | 214500 | 214000 | 263 |
| 465 | 20240529 | 111500 | 27514914500 | 214000 | 214000 | 214500 | 214000 | 787 |
| 466 | 20240529 | 111400 | 27346495000 | 214500 | 214000 | 214500 | 214000 | 1263 |
| 467 | 20240529 | 111300 | 27076206500 | 214000 | 213500 | 214500 | 213500 | 4276 |
| 468 | 20240529 | 111200 | 26161151500 | 213500 | 213500 | 214000 | 213500 | 274 |
| 469 | 20240529 | 111100 | 26102652000 | 213500 | 214000 | 214000 | 213500 | 121 |
| 470 | 20240529 | 111000 | 26076811500 | 214000 | 213500 | 214000 | 213500 | 206 |
| 471 | 20240529 | 110900 | 26032828000 | 214000 | 213500 | 214000 | 213500 | 256 |
| 472 | 20240529 | 110800 | 25978150500 | 214000 | 213500 | 214000 | 213500 | 767 |
| 473 | 20240529 | 110700 | 25814385000 | 213500 | 213500 | 214000 | 213500 | 104 |
| 474 | 20240529 | 110600 | 25792180500 | 213500 | 213500 | 214000 | 213500 | 336 |
| 475 | 20240529 | 110500 | 25720443500 | 213500 | 213500 | 213500 | 213500 | 97 |
| 476 | 20240529 | 110400 | 25699734000 | 213500 | 213500 | 214000 | 213500 | 249 |
| 477 | 20240529 | 110300 | 25646572000 | 213500 | 213500 | 214000 | 213500 | 1428 |
| 478 | 20240529 | 110200 | 25341693000 | 214000 | 213500 | 214000 | 213500 | 227 |
| 479 | 20240529 | 110100 | 25293198500 | 214000 | 214000 | 214000 | 213500 | 268 |
| 480 | 20240529 | 110000 | 25235962000 | 213500 | 213500 | 214000 | 213500 | 168 |
| 481 | 20240529 | 105900 | 25200093500 | 213500 | 213500 | 214000 | 213500 | 394 |
| 482 | 20240529 | 105800 | 25115926000 | 213500 | 213500 | 214000 | 213500 | 123 |
| 483 | 20240529 | 105700 | 25089665000 | 214000 | 213500 | 214000 | 213500 | 1611 |
| 484 | 20240529 | 105600 | 24745710500 | 213500 | 213500 | 214000 | 213500 | 294 |
| 485 | 20240529 | 105500 | 24682935500 | 214000 | 213500 | 214000 | 213500 | 248 |
| 486 | 20240529 | 105400 | 24629979500 | 213500 | 213500 | 214000 | 213500 | 238 |
| 487 | 20240529 | 105300 | 24579141000 | 214000 | 213500 | 214000 | 213500 | 154 |
| 488 | 20240529 | 105200 | 24546249000 | 213500 | 213500 | 213500 | 213500 | 124 |
| 489 | 20240529 | 105100 | 24519775000 | 213500 | 213500 | 213500 | 213500 | 131 |
| 490 | 20240529 | 105000 | 24491806500 | 213500 | 213500 | 213500 | 213500 | 80 |
| 491 | 20240529 | 104900 | 24474726500 | 213500 | 213500 | 214000 | 213500 | 267 |
| 492 | 20240529 | 104800 | 24417718000 | 214000 | 214000 | 214000 | 213500 | 137 |
| 493 | 20240529 | 104700 | 24388440500 | 213500 | 214000 | 214000 | 213500 | 138 |
| 494 | 20240529 | 104600 | 24358951000 | 213500 | 213500 | 214000 | 213500 | 176 |
| 495 | 20240529 | 104500 | 24321356500 | 214000 | 213500 | 214000 | 213500 | 280 |
| 496 | 20240529 | 104400 | 24261501500 | 213500 | 213500 | 214000 | 213500 | 216 |
| 497 | 20240529 | 104300 | 24215382500 | 213500 | 213500 | 214000 | 213500 | 887 |
| 498 | 20240529 | 104200 | 24026005500 | 213500 | 214000 | 214000 | 213500 | 997 |
| 499 | 20240529 | 104100 | 23812963500 | 213500 | 213500 | 214000 | 213500 | 120 |
| 500 | 20240529 | 104000 | 23787340500 | 213500 | 213500 | 214000 | 213500 | 253 |
| 501 | 20240529 | 103900 | 23733316500 | 213500 | 213500 | 214000 | 213500 | 175 |
| 502 | 20240529 | 103800 | 23695942500 | 213500 | 214000 | 214000 | 213500 | 314 |
| 503 | 20240529 | 103700 | 23628821000 | 213500 | 214000 | 214000 | 213500 | 364 |
| 504 | 20240529 | 103600 | 23550989500 | 214000 | 214000 | 214500 | 214000 | 193 |
| 505 | 20240529 | 103500 | 23509686500 | 213500 | 214000 | 214500 | 213500 | 3293 |
| 506 | 20240529 | 103400 | 22805020000 | 213500 | 213500 | 214000 | 213500 | 168 |
| 507 | 20240529 | 103300 | 22769151000 | 213500 | 214000 | 214000 | 213500 | 2243 |
| 508 | 20240529 | 103200 | 22289245500 | 213500 | 213500 | 214000 | 213500 | 264 |
| 509 | 20240529 | 103100 | 22232874000 | 213500 | 213500 | 214000 | 213500 | 340 |
| 510 | 20240529 | 103000 | 22160283000 | 213500 | 213500 | 214000 | 213500 | 209 |
| 511 | 20240529 | 102900 | 22115661000 | 213500 | 213500 | 214000 | 213500 | 224 |
| 512 | 20240529 | 102800 | 22067826500 | 213500 | 213500 | 214000 | 213500 | 188 |
| 513 | 20240529 | 102700 | 22027687500 | 214000 | 213500 | 214000 | 213500 | 158 |
| 514 | 20240529 | 102600 | 21993952500 | 214000 | 214000 | 214000 | 213500 | 189 |
| 515 | 20240529 | 102500 | 21953586500 | 214000 | 213500 | 214000 | 213500 | 310 |
| 516 | 20240529 | 102400 | 21887391500 | 213500 | 214000 | 214000 | 213500 | 214 |
| 517 | 20240529 | 102300 | 21841680000 | 214000 | 213500 | 214000 | 213500 | 377 |
| 518 | 20240529 | 102200 | 21761141500 | 214000 | 213500 | 214000 | 213500 | 205 |
| 519 | 20240529 | 102100 | 21717367000 | 213500 | 213500 | 214000 | 213500 | 301 |
| 520 | 20240529 | 102000 | 21653069500 | 213500 | 214000 | 214500 | 213500 | 505 |
| 521 | 20240529 | 101900 | 21545042500 | 214000 | 214000 | 214500 | 214000 | 168 |
| 522 | 20240529 | 101800 | 21509086500 | 214000 | 214000 | 214500 | 214000 | 445 |
| 523 | 20240529 | 101700 | 21413851500 | 214000 | 214000 | 214500 | 214000 | 217 |
| 524 | 20240529 | 101600 | 21367406000 | 214000 | 214000 | 214000 | 213500 | 1514 |
| 525 | 20240529 | 101500 | 21043412500 | 214000 | 214000 | 214000 | 214000 | 164 |
| 526 | 20240529 | 101400 | 21008316500 | 214000 | 214000 | 214500 | 214000 | 398 |
| 527 | 20240529 | 101300 | 20923144000 | 214000 | 214000 | 214500 | 214000 | 847 |
| 528 | 20240529 | 101200 | 20741820500 | 214000 | 214000 | 214500 | 214000 | 111 |
| 529 | 20240529 | 101100 | 20718063000 | 214000 | 214000 | 214500 | 214000 | 423 |
| 530 | 20240529 | 101000 | 20627530000 | 214500 | 214000 | 214500 | 214000 | 173 |
| 531 | 20240529 | 100900 | 20590507500 | 214000 | 213500 | 214000 | 213500 | 657 |
| 532 | 20240529 | 100800 | 20449918500 | 214000 | 214000 | 214000 | 213500 | 461 |
| 533 | 20240529 | 100700 | 20351335000 | 213500 | 214000 | 214000 | 213500 | 177 |
| 534 | 20240529 | 100600 | 20313474000 | 213500 | 213500 | 214000 | 213500 | 555 |
| 535 | 20240529 | 100500 | 20194779500 | 214000 | 214000 | 214000 | 213500 | 276 |
| 536 | 20240529 | 100400 | 20135756000 | 214000 | 213500 | 214000 | 213500 | 357 |
| 537 | 20240529 | 100300 | 20059396500 | 214000 | 214000 | 214000 | 213500 | 1176 |
| 538 | 20240529 | 100200 | 19807792500 | 214000 | 213500 | 214000 | 213500 | 167 |
| 539 | 20240529 | 100100 | 19772085000 | 214000 | 214000 | 214000 | 213500 | 2260 |
| 540 | 20240529 | 100000 | 19288505000 | 213500 | 213500 | 214000 | 213500 | 880 |
| 541 | 20240529 | 095900 | 19100227000 | 213500 | 213500 | 214000 | 213500 | 436 |
| 542 | 20240529 | 095800 | 19007037500 | 213500 | 214000 | 214000 | 213500 | 420 |
| 543 | 20240529 | 095700 | 18917294000 | 214000 | 213500 | 214000 | 213500 | 1230 |
| 544 | 20240529 | 095600 | 18654656500 | 213500 | 214000 | 214000 | 213500 | 533 |
| 545 | 20240529 | 095500 | 18540846000 | 213500 | 213500 | 214000 | 213500 | 457 |
| 546 | 20240529 | 095400 | 18443273500 | 213500 | 213500 | 214000 | 213500 | 1244 |
| 547 | 20240529 | 095300 | 18177387000 | 213500 | 213500 | 214000 | 213500 | 213 |
| 548 | 20240529 | 095200 | 18131905500 | 213500 | 213500 | 214000 | 213500 | 1505 |
| 549 | 20240529 | 095100 | 17810584000 | 213500 | 213500 | 214000 | 213500 | 359 |
| 550 | 20240529 | 095000 | 17733933500 | 213500 | 214000 | 214000 | 213500 | 410 |
| 551 | 20240529 | 094900 | 17646373500 | 214000 | 213500 | 214000 | 213500 | 270 |
| 552 | 20240529 | 094800 | 17588719500 | 214000 | 213500 | 214000 | 213500 | 474 |
| 553 | 20240529 | 094700 | 17487508000 | 213500 | 214000 | 214000 | 213500 | 556 |
| 554 | 20240529 | 094600 | 17368659500 | 214000 | 214000 | 214000 | 213500 | 403 |
| 555 | 20240529 | 094500 | 17282611000 | 213500 | 214000 | 214000 | 213500 | 447 |
| 556 | 20240529 | 094400 | 17187152500 | 214000 | 214000 | 214500 | 213500 | 4891 |
| 557 | 20240529 | 094300 | 16141125500 | 214000 | 214500 | 214500 | 214000 | 9043 |
| 558 | 20240529 | 094200 | 14203112000 | 214500 | 214500 | 215000 | 214500 | 164 |
| 559 | 20240529 | 094100 | 14167902500 | 214500 | 214500 | 215000 | 214500 | 1353 |
| 560 | 20240529 | 094000 | 13877666000 | 214500 | 215000 | 215000 | 214500 | 231 |
| 561 | 20240529 | 093900 | 13828101000 | 215000 | 215000 | 215000 | 214500 | 408 |
| 562 | 20240529 | 093800 | 13740520500 | 215000 | 214500 | 215000 | 214500 | 194 |
| 563 | 20240529 | 093700 | 13698858000 | 215000 | 215000 | 215000 | 214500 | 355 |
| 564 | 20240529 | 093600 | 13622605500 | 215000 | 215000 | 215500 | 214500 | 1009 |
| 565 | 20240529 | 093500 | 13405694500 | 215500 | 215000 | 215500 | 215000 | 114 |
| 566 | 20240529 | 093400 | 13381179500 | 215000 | 215000 | 215000 | 214500 | 2072 |
| 567 | 20240529 | 093300 | 12935753000 | 215000 | 214500 | 215000 | 214500 | 1069 |
| 568 | 20240529 | 093200 | 12706069500 | 214500 | 215000 | 215000 | 214500 | 427 |
| 569 | 20240529 | 093100 | 12614404500 | 215000 | 214500 | 215000 | 214500 | 684 |
| 570 | 20240529 | 093000 | 12467580500 | 214500 | 215000 | 215000 | 214500 | 547 |
| 571 | 20240529 | 092900 | 12350181500 | 215000 | 214500 | 215000 | 214500 | 762 |
| 572 | 20240529 | 092800 | 12186550500 | 214500 | 214500 | 215000 | 214500 | 377 |
| 573 | 20240529 | 092700 | 12105668000 | 215000 | 215000 | 215000 | 214500 | 4176 |
| 574 | 20240529 | 092600 | 11208149500 | 215000 | 215500 | 215500 | 215000 | 578 |
| 575 | 20240529 | 092500 | 11083869500 | 215000 | 215000 | 215500 | 215000 | 3557 |
| 576 | 20240529 | 092400 | 10319079000 | 215000 | 215000 | 215500 | 215000 | 841 |
| 577 | 20240529 | 092300 | 10138231000 | 215000 | 215000 | 215500 | 215000 | 414 |
| 578 | 20240529 | 092200 | 10049149000 | 215000 | 215500 | 216000 | 215000 | 2626 |
| 579 | 20240529 | 092100 | 9483538500 | 215500 | 215500 | 216000 | 215500 | 381 |
| 580 | 20240529 | 092000 | 9401428000 | 215500 | 215500 | 216000 | 215500 | 683 |
| 581 | 20240529 | 091900 | 9254028500 | 216000 | 215500 | 216000 | 215500 | 271 |
| 582 | 20240529 | 091800 | 9195623000 | 216000 | 215500 | 216000 | 215500 | 412 |
| 583 | 20240529 | 091700 | 9106826500 | 216000 | 215500 | 216000 | 215500 | 366 |
| 584 | 20240529 | 091600 | 9027931500 | 216000 | 215500 | 216000 | 215500 | 329 |
| 585 | 20240529 | 091500 | 8957005000 | 215500 | 215500 | 216000 | 215500 | 2509 |
| 586 | 20240529 | 091400 | 8415586000 | 215500 | 215500 | 216000 | 215500 | 325 |
| 587 | 20240529 | 091300 | 8345499500 | 216000 | 215500 | 216000 | 215500 | 404 |
| 588 | 20240529 | 091200 | 8258375000 | 215500 | 215500 | 216000 | 215500 | 2086 |
| 589 | 20240529 | 091100 | 7808737500 | 215500 | 216000 | 216000 | 215500 | 565 |
| 590 | 20240529 | 091000 | 7686958000 | 215500 | 216000 | 216500 | 215500 | 3704 |
| 591 | 20240529 | 090900 | 6887042500 | 216500 | 216000 | 216500 | 216000 | 372 |
| 592 | 20240529 | 090800 | 6806597500 | 216500 | 216000 | 216500 | 216000 | 553 |
| 593 | 20240529 | 090700 | 6687048500 | 216000 | 216000 | 216500 | 216000 | 696 |
| 594 | 20240529 | 090600 | 6536592000 | 216000 | 216500 | 216500 | 216000 | 660 |
| 595 | 20240529 | 090500 | 6393771000 | 216000 | 216000 | 216500 | 215500 | 4047 |
| 596 | 20240529 | 090400 | 5519737000 | 216000 | 216500 | 216500 | 216000 | 1279 |
| 597 | 20240529 | 090300 | 5243285000 | 216500 | 216000 | 216500 | 216000 | 1729 |
| 598 | 20240529 | 090200 | 4869216500 | 216500 | 216500 | 216500 | 216000 | 3234 |
| 599 | 20240529 | 090100 | 4169850500 | 216500 | 216500 | 217000 | 216500 | 1937 |
| 600 | 20240529 | 090000 | 3750121000 | 217000 | 217500 | 219000 | 216500 | 17125 |