35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 3 | 20240523 | 185200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20240523 | 185100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20240523 | 185000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20240523 | 184900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20240523 | 184800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20240523 | 184700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20240523 | 184600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20240523 | 184500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20240523 | 184400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20240523 | 184300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20240523 | 184200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20240523 | 184100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20240523 | 184000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20240523 | 183900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20240523 | 183800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20240523 | 183700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20240523 | 183600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20240523 | 183500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20240523 | 183400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20240523 | 183300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20240523 | 183200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20240523 | 183100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20240523 | 183000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20240523 | 182900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20240523 | 182800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20240523 | 182700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20240523 | 182600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20240523 | 182500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20240523 | 182400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20240523 | 182300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 33 | 20240523 | 182200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20240523 | 182100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20240523 | 182000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20240523 | 181900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20240523 | 181800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20240523 | 181700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20240523 | 181600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20240523 | 181500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20240523 | 181400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20240523 | 181300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20240523 | 181200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20240523 | 181100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20240523 | 181000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20240523 | 180900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20240523 | 180800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20240523 | 180700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20240523 | 180600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20240523 | 180500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20240523 | 180400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20240523 | 180300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20240523 | 180200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20240523 | 180100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20240523 | 180000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20240523 | 175900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20240523 | 175800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20240523 | 175700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20240523 | 175600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20240523 | 175500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20240523 | 175400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20240523 | 175300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 63 | 20240523 | 175200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20240523 | 175100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20240523 | 175000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20240523 | 174900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20240523 | 174800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20240523 | 174700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20240523 | 174600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20240523 | 174500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20240523 | 174400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20240523 | 174300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20240523 | 174200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20240523 | 174100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20240523 | 174000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20240523 | 173900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20240523 | 173800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20240523 | 173700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20240523 | 173600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20240523 | 173500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20240523 | 173400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20240523 | 173300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20240523 | 173200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20240523 | 173100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20240523 | 173000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20240523 | 172900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20240523 | 172800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20240523 | 172700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20240523 | 172600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20240523 | 172500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20240523 | 172400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20240523 | 172300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 93 | 20240523 | 172200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20240523 | 172100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20240523 | 172000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20240523 | 171900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20240523 | 171800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20240523 | 171700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20240523 | 171600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20240523 | 171500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20240523 | 171400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20240523 | 171300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20240523 | 171200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20240523 | 171100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20240523 | 171000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20240523 | 170900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20240523 | 170800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20240523 | 170700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20240523 | 170600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20240523 | 170500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20240523 | 170400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20240523 | 170300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20240523 | 170200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20240523 | 170100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20240523 | 170000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20240523 | 165900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20240523 | 165800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20240523 | 165700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20240523 | 165600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20240523 | 165500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20240523 | 165400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20240523 | 165300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 123 | 20240523 | 165200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20240523 | 165100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20240523 | 165000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20240523 | 164900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20240523 | 164800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20240523 | 164700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20240523 | 164600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20240523 | 164500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20240523 | 164400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20240523 | 164300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20240523 | 164200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20240523 | 164100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20240523 | 164000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20240523 | 163900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20240523 | 163800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20240523 | 163700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20240523 | 163600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20240523 | 163500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20240523 | 163400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20240523 | 163300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20240523 | 163200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20240523 | 163100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20240523 | 163000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20240523 | 162900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20240523 | 162800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20240523 | 162700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20240523 | 162600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20240523 | 162500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20240523 | 162400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20240523 | 162300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 153 | 20240523 | 162200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20240523 | 162100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20240523 | 162000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20240523 | 161900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20240523 | 161800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20240523 | 161700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20240523 | 161600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20240523 | 161500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20240523 | 161400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20240523 | 161300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20240523 | 161200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20240523 | 161100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20240523 | 161000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20240523 | 160900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20240523 | 160800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20240523 | 160700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20240523 | 160600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20240523 | 160500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20240523 | 160400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20240523 | 160300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20240523 | 160200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20240523 | 160100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20240523 | 160000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20240523 | 155900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20240523 | 155800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20240523 | 155700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20240523 | 155600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20240523 | 155500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20240523 | 155400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20240523 | 155300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 183 | 20240523 | 155200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20240523 | 155100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20240523 | 155000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20240523 | 154900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20240523 | 154800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20240523 | 154700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20240523 | 154600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20240523 | 154500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20240523 | 154400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20240523 | 154300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20240523 | 154200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20240523 | 154100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20240523 | 154000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20240523 | 153900 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20240523 | 153800 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20240523 | 153700 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20240523 | 153600 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20240523 | 153500 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20240523 | 153400 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20240523 | 153300 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20240523 | 153200 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 204 | 20240523 | 153100 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 0 |
| 205 | 20240523 | 153000 | 187005135300 | 212500 | 212500 | 212500 | 212500 | 17949 |
| 206 | 20240523 | 152900 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20240523 | 152800 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20240523 | 152700 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20240523 | 152600 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20240523 | 152500 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20240523 | 152400 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20240523 | 152300 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 213 | 20240523 | 152200 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20240523 | 152100 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20240523 | 152000 | 183190972800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20240523 | 151900 | 183190972800 | 212000 | 211000 | 212500 | 211000 | 12669 |
| 217 | 20240523 | 151800 | 180507313300 | 211000 | 211000 | 211500 | 210500 | 2546 |
| 218 | 20240523 | 151700 | 179970559800 | 210500 | 211000 | 211500 | 210500 | 2828 |
| 219 | 20240523 | 151600 | 179373719300 | 211000 | 211000 | 211500 | 210500 | 4790 |
| 220 | 20240523 | 151500 | 178362893300 | 211000 | 211500 | 211500 | 211000 | 3166 |
| 221 | 20240523 | 151400 | 177693645300 | 211000 | 211500 | 211500 | 211000 | 1600 |
| 222 | 20240523 | 151300 | 177355777800 | 211000 | 211500 | 211500 | 211000 | 1700 |
| 223 | 20240523 | 151200 | 176996650800 | 211000 | 210000 | 211500 | 209500 | 7183 |
| 224 | 20240523 | 151100 | 175483016800 | 210500 | 210000 | 210500 | 209500 | 1755 |
| 225 | 20240523 | 151000 | 175114579300 | 210000 | 210000 | 210500 | 209500 | 1182 |
| 226 | 20240523 | 150900 | 174866294800 | 210000 | 210500 | 210500 | 210000 | 1998 |
| 227 | 20240523 | 150800 | 174446502300 | 210500 | 210500 | 210500 | 210000 | 1694 |
| 228 | 20240523 | 150700 | 174090212800 | 210000 | 210500 | 211000 | 210000 | 3120 |
| 229 | 20240523 | 150600 | 173433280800 | 210500 | 210500 | 211000 | 210500 | 908 |
| 230 | 20240523 | 150500 | 173241940300 | 211000 | 210500 | 211000 | 210000 | 4641 |
| 231 | 20240523 | 150400 | 172264645800 | 210500 | 211000 | 211000 | 210500 | 608 |
| 232 | 20240523 | 150300 | 172136445800 | 211000 | 210500 | 211000 | 210500 | 872 |
| 233 | 20240523 | 150200 | 171952533300 | 210500 | 210500 | 211000 | 210000 | 2047 |
| 234 | 20240523 | 150100 | 171521273300 | 211000 | 210500 | 211000 | 210000 | 1921 |
| 235 | 20240523 | 150000 | 171117005800 | 210500 | 210000 | 210500 | 210000 | 1434 |
| 236 | 20240523 | 145900 | 170815212300 | 210500 | 210500 | 210500 | 210000 | 966 |
| 237 | 20240523 | 145800 | 170611927800 | 210000 | 209500 | 210500 | 209000 | 2898 |
| 238 | 20240523 | 145700 | 170003629300 | 209500 | 209000 | 209500 | 209000 | 664 |
| 239 | 20240523 | 145600 | 169864621800 | 209500 | 209500 | 209500 | 209000 | 938 |
| 240 | 20240523 | 145500 | 169668332300 | 209000 | 209000 | 209500 | 209000 | 748 |
| 241 | 20240523 | 145400 | 169511746800 | 209500 | 209500 | 209500 | 209000 | 607 |
| 242 | 20240523 | 145300 | 169384638800 | 209500 | 209500 | 210000 | 209500 | 1281 |
| 243 | 20240523 | 145200 | 169116012300 | 209500 | 209000 | 209500 | 208500 | 1726 |
| 244 | 20240523 | 145100 | 168754880300 | 209000 | 208500 | 209000 | 208500 | 1071 |
| 245 | 20240523 | 145000 | 168531101800 | 209000 | 208500 | 209500 | 208500 | 1528 |
| 246 | 20240523 | 144900 | 168211752800 | 208500 | 208500 | 209500 | 208000 | 2008 |
| 247 | 20240523 | 144800 | 167792916300 | 209000 | 209000 | 209000 | 208500 | 2098 |
| 248 | 20240523 | 144700 | 167355089800 | 209000 | 208000 | 209000 | 208000 | 1819 |
| 249 | 20240523 | 144600 | 166975885800 | 208000 | 209000 | 209500 | 207500 | 4815 |
| 250 | 20240523 | 144500 | 165972033800 | 209000 | 209500 | 209500 | 209000 | 1341 |
| 251 | 20240523 | 144400 | 165691444800 | 209500 | 209500 | 209500 | 209000 | 1264 |
| 252 | 20240523 | 144300 | 165426987800 | 209500 | 210000 | 210000 | 209000 | 2105 |
| 253 | 20240523 | 144200 | 164986097300 | 210000 | 209500 | 210000 | 209500 | 988 |
| 254 | 20240523 | 144100 | 164778890300 | 209500 | 210000 | 210000 | 209500 | 1319 |
| 255 | 20240523 | 144000 | 164502222800 | 210000 | 210500 | 210500 | 209500 | 955 |
| 256 | 20240523 | 143900 | 164301515300 | 210000 | 210000 | 210500 | 209500 | 1113 |
| 257 | 20240523 | 143800 | 164067682300 | 209500 | 210500 | 210500 | 209000 | 6057 |
| 258 | 20240523 | 143700 | 162797655800 | 210000 | 211000 | 211500 | 210000 | 2038 |
| 259 | 20240523 | 143600 | 162368513300 | 211500 | 211500 | 212000 | 211000 | 2477 |
| 260 | 20240523 | 143500 | 161844299300 | 211500 | 212500 | 212500 | 211500 | 2310 |
| 261 | 20240523 | 143400 | 161354598800 | 212500 | 212000 | 212500 | 211500 | 3646 |
| 262 | 20240523 | 143300 | 160581412800 | 211500 | 211000 | 212000 | 211000 | 2321 |
| 263 | 20240523 | 143200 | 160090399800 | 211500 | 210500 | 211500 | 210500 | 2913 |
| 264 | 20240523 | 143100 | 159475440800 | 211000 | 210500 | 211000 | 210000 | 1031 |
| 265 | 20240523 | 143000 | 159258446800 | 210000 | 210500 | 211000 | 210000 | 1298 |
| 266 | 20240523 | 142900 | 158985172800 | 210500 | 210500 | 211000 | 210000 | 876 |
| 267 | 20240523 | 142800 | 158800702300 | 210500 | 210500 | 211000 | 210500 | 602 |
| 268 | 20240523 | 142700 | 158673919800 | 210500 | 210500 | 211000 | 210000 | 1284 |
| 269 | 20240523 | 142600 | 158403516800 | 210500 | 211000 | 211000 | 210500 | 1087 |
| 270 | 20240523 | 142500 | 158174588800 | 211000 | 210500 | 211000 | 210000 | 2444 |
| 271 | 20240523 | 142400 | 157660037300 | 210500 | 211500 | 211500 | 210500 | 2144 |
| 272 | 20240523 | 142300 | 157207512800 | 211000 | 211000 | 211500 | 211000 | 1000 |
| 273 | 20240523 | 142200 | 156996164800 | 211500 | 211000 | 211500 | 210500 | 1209 |
| 274 | 20240523 | 142100 | 156741073300 | 211000 | 211000 | 211500 | 210500 | 2043 |
| 275 | 20240523 | 142000 | 156309764800 | 211000 | 212000 | 212500 | 210000 | 6175 |
| 276 | 20240523 | 141900 | 155004674800 | 212000 | 211000 | 212500 | 211000 | 9211 |
| 277 | 20240523 | 141800 | 153054313800 | 211000 | 211000 | 211500 | 210500 | 1810 |
| 278 | 20240523 | 141700 | 152672480300 | 211000 | 210500 | 211000 | 210500 | 975 |
| 279 | 20240523 | 141600 | 152466828800 | 211000 | 211000 | 211500 | 210500 | 5685 |
| 280 | 20240523 | 141500 | 151267581800 | 210500 | 210000 | 211000 | 210000 | 2104 |
| 281 | 20240523 | 141400 | 150824268300 | 210000 | 210500 | 211000 | 209500 | 5020 |
| 282 | 20240523 | 141300 | 149768599300 | 210000 | 210000 | 210500 | 209500 | 1747 |
| 283 | 20240523 | 141200 | 149401573800 | 209500 | 209500 | 210500 | 209500 | 3142 |
| 284 | 20240523 | 141100 | 148742094800 | 210000 | 210500 | 211000 | 209500 | 2110 |
| 285 | 20240523 | 141000 | 148299007800 | 210500 | 210500 | 211000 | 210000 | 1294 |
| 286 | 20240523 | 140900 | 148026407300 | 210500 | 211000 | 211000 | 209500 | 2319 |
| 287 | 20240523 | 140800 | 147538234800 | 211000 | 211000 | 211500 | 210500 | 2448 |
| 288 | 20240523 | 140700 | 147021477300 | 211000 | 208500 | 211500 | 208500 | 5169 |
| 289 | 20240523 | 140600 | 145933811800 | 209000 | 210000 | 210000 | 208000 | 4622 |
| 290 | 20240523 | 140500 | 144965965800 | 210500 | 211500 | 211500 | 210000 | 3083 |
| 291 | 20240523 | 140400 | 144316737300 | 211500 | 210500 | 211500 | 210000 | 3202 |
| 292 | 20240523 | 140300 | 143641090300 | 210000 | 211000 | 211000 | 210000 | 7663 |
| 293 | 20240523 | 140200 | 142025860800 | 210500 | 210000 | 211000 | 209500 | 5709 |
| 294 | 20240523 | 140100 | 140824560800 | 210000 | 209500 | 210000 | 208500 | 11660 |
| 295 | 20240523 | 140000 | 138381463800 | 209500 | 208500 | 209500 | 208500 | 6465 |
| 296 | 20240523 | 135900 | 137029352800 | 209000 | 208500 | 209000 | 208000 | 3857 |
| 297 | 20240523 | 135800 | 136224917300 | 208000 | 207500 | 208000 | 207000 | 4366 |
| 298 | 20240523 | 135700 | 135318151800 | 207500 | 207000 | 207500 | 207000 | 1135 |
| 299 | 20240523 | 135600 | 135082731300 | 207500 | 207500 | 208000 | 207000 | 1176 |
| 300 | 20240523 | 135500 | 134838755300 | 207500 | 207500 | 208000 | 207000 | 1049 |
| 301 | 20240523 | 135400 | 134621119800 | 207500 | 207500 | 208000 | 206500 | 2178 |
| 302 | 20240523 | 135300 | 134169446800 | 207500 | 206500 | 207500 | 206500 | 760 |
| 303 | 20240523 | 135200 | 134012203800 | 207000 | 207500 | 208000 | 206500 | 1998 |
| 304 | 20240523 | 135100 | 133597934300 | 208000 | 208000 | 208000 | 206500 | 3878 |
| 305 | 20240523 | 135000 | 132793812800 | 208000 | 207500 | 208500 | 207500 | 7165 |
| 306 | 20240523 | 134900 | 131303307300 | 207500 | 207000 | 208000 | 206500 | 3823 |
| 307 | 20240523 | 134800 | 130510329300 | 207000 | 206000 | 207000 | 206000 | 6295 |
| 308 | 20240523 | 134700 | 129209461800 | 206000 | 205500 | 206000 | 205500 | 1606 |
| 309 | 20240523 | 134600 | 128878649300 | 205500 | 205500 | 206000 | 205500 | 504 |
| 310 | 20240523 | 134500 | 128774918300 | 205500 | 205500 | 206000 | 205500 | 2899 |
| 311 | 20240523 | 134400 | 128178822800 | 205500 | 204500 | 205500 | 204500 | 937 |
| 312 | 20240523 | 134300 | 127986637800 | 205000 | 204500 | 205000 | 204500 | 431 |
| 313 | 20240523 | 134200 | 127898417800 | 204500 | 204500 | 205000 | 204000 | 1211 |
| 314 | 20240523 | 134100 | 127650620800 | 204500 | 205500 | 205500 | 204000 | 2085 |
| 315 | 20240523 | 134000 | 127223657800 | 205500 | 206000 | 206500 | 205000 | 2696 |
| 316 | 20240523 | 133900 | 126669579300 | 206000 | 205500 | 206500 | 205500 | 3594 |
| 317 | 20240523 | 133800 | 125929364300 | 205500 | 205000 | 206000 | 205000 | 2335 |
| 318 | 20240523 | 133700 | 125449363800 | 205500 | 205500 | 205500 | 205000 | 847 |
| 319 | 20240523 | 133600 | 125275408800 | 205500 | 204500 | 205500 | 204000 | 3789 |
| 320 | 20240523 | 133500 | 124499079800 | 204500 | 204500 | 204500 | 204000 | 532 |
| 321 | 20240523 | 133400 | 124390297800 | 204500 | 204500 | 204500 | 204000 | 572 |
| 322 | 20240523 | 133300 | 124273382800 | 204500 | 204500 | 204500 | 204000 | 1321 |
| 323 | 20240523 | 133200 | 124003321300 | 204500 | 204000 | 205000 | 204000 | 1643 |
| 324 | 20240523 | 133100 | 123667242800 | 204500 | 203000 | 204500 | 203000 | 3471 |
| 325 | 20240523 | 133000 | 122960566800 | 203500 | 203000 | 203500 | 203000 | 1328 |
| 326 | 20240523 | 132900 | 122690902800 | 203000 | 203500 | 204000 | 203000 | 877 |
| 327 | 20240523 | 132800 | 122512579800 | 203500 | 203500 | 204000 | 203500 | 1208 |
| 328 | 20240523 | 132700 | 122266619300 | 204000 | 204000 | 204000 | 203500 | 691 |
| 329 | 20240523 | 132600 | 122125787800 | 204000 | 204500 | 204500 | 203500 | 1230 |
| 330 | 20240523 | 132500 | 121875031800 | 204500 | 204000 | 204500 | 203500 | 1081 |
| 331 | 20240523 | 132400 | 121654586800 | 203500 | 204500 | 204500 | 203500 | 1476 |
| 332 | 20240523 | 132300 | 121353432300 | 204500 | 204500 | 205000 | 204000 | 2188 |
| 333 | 20240523 | 132200 | 120906098800 | 204000 | 204000 | 204500 | 204000 | 675 |
| 334 | 20240523 | 132100 | 120768164300 | 204500 | 204500 | 205000 | 204000 | 1560 |
| 335 | 20240523 | 132000 | 120449181800 | 204500 | 204500 | 205000 | 204000 | 2867 |
| 336 | 20240523 | 131900 | 119862515800 | 205000 | 205500 | 205500 | 204500 | 2612 |
| 337 | 20240523 | 131800 | 119326861800 | 205500 | 204500 | 205500 | 204000 | 2086 |
| 338 | 20240523 | 131700 | 118900183300 | 204500 | 204500 | 206000 | 204000 | 8288 |
| 339 | 20240523 | 131600 | 117199844300 | 204500 | 204500 | 205000 | 204000 | 4432 |
| 340 | 20240523 | 131500 | 116293269300 | 204000 | 203000 | 204500 | 203000 | 6634 |
| 341 | 20240523 | 131400 | 114941953300 | 202500 | 203000 | 203000 | 202000 | 2439 |
| 342 | 20240523 | 131300 | 114448072800 | 203000 | 203000 | 203000 | 202500 | 630 |
| 343 | 20240523 | 131200 | 114320245800 | 203000 | 203000 | 203000 | 202500 | 529 |
| 344 | 20240523 | 131100 | 114212921300 | 203000 | 203000 | 203500 | 202500 | 2968 |
| 345 | 20240523 | 131000 | 113610127300 | 203000 | 202000 | 203000 | 202000 | 3103 |
| 346 | 20240523 | 130900 | 112981472300 | 202500 | 202500 | 202500 | 202000 | 377 |
| 347 | 20240523 | 130800 | 112905185800 | 202000 | 202000 | 202000 | 201500 | 1510 |
| 348 | 20240523 | 130700 | 112600223800 | 202000 | 201500 | 202000 | 201500 | 369 |
| 349 | 20240523 | 130600 | 112525853800 | 201500 | 201500 | 202000 | 201500 | 379 |
| 350 | 20240523 | 130500 | 112449445300 | 201500 | 201500 | 202000 | 201000 | 496 |
| 351 | 20240523 | 130400 | 112349460300 | 201000 | 202000 | 202500 | 201000 | 1483 |
| 352 | 20240523 | 130300 | 112050266800 | 202000 | 201500 | 202500 | 201500 | 3384 |
| 353 | 20240523 | 130200 | 111366950800 | 201500 | 201000 | 201500 | 201000 | 492 |
| 354 | 20240523 | 130100 | 111267862300 | 201000 | 201000 | 201500 | 201000 | 434 |
| 355 | 20240523 | 130000 | 111180468300 | 201500 | 201000 | 201500 | 201000 | 312 |
| 356 | 20240523 | 125900 | 111117736800 | 201000 | 201500 | 201500 | 200500 | 1136 |
| 357 | 20240523 | 125800 | 110889301300 | 201000 | 201500 | 201500 | 201000 | 179 |
| 358 | 20240523 | 125700 | 110853296300 | 201000 | 200500 | 201500 | 200500 | 1130 |
| 359 | 20240523 | 125600 | 110626339800 | 200500 | 201000 | 201500 | 200500 | 880 |
| 360 | 20240523 | 125500 | 110449441300 | 201000 | 201000 | 201500 | 201000 | 837 |
| 361 | 20240523 | 125400 | 110281157300 | 201000 | 201000 | 201500 | 200500 | 2046 |
| 362 | 20240523 | 125300 | 109869864800 | 200500 | 200500 | 201000 | 200500 | 697 |
| 363 | 20240523 | 125200 | 109730009800 | 200500 | 200000 | 201000 | 200000 | 2490 |
| 364 | 20240523 | 125100 | 109230700300 | 200500 | 200000 | 200500 | 200000 | 1481 |
| 365 | 20240523 | 125000 | 108934462800 | 200500 | 200500 | 200500 | 200000 | 564 |
| 366 | 20240523 | 124900 | 108821468800 | 200500 | 199800 | 200500 | 199700 | 1669 |
| 367 | 20240523 | 124800 | 108487777200 | 199700 | 199900 | 200000 | 199600 | 905 |
| 368 | 20240523 | 124700 | 108306886900 | 199900 | 200000 | 200500 | 199900 | 527 |
| 369 | 20240523 | 124600 | 108201485700 | 200000 | 199800 | 200500 | 199800 | 2804 |
| 370 | 20240523 | 124500 | 107640714500 | 199900 | 199300 | 199900 | 199200 | 3060 |
| 371 | 20240523 | 124400 | 107029881500 | 199300 | 199300 | 199400 | 199200 | 524 |
| 372 | 20240523 | 124300 | 106925450500 | 199200 | 199200 | 199600 | 199200 | 1935 |
| 373 | 20240523 | 124200 | 106539560000 | 199300 | 199200 | 199300 | 199100 | 329 |
| 374 | 20240523 | 124100 | 106474018200 | 199300 | 199000 | 199300 | 198700 | 2077 |
| 375 | 20240523 | 124000 | 106060645200 | 199000 | 198800 | 199100 | 198600 | 945 |
| 376 | 20240523 | 123900 | 105872639200 | 198600 | 198600 | 198700 | 198400 | 832 |
| 377 | 20240523 | 123800 | 105707433900 | 198600 | 198600 | 198700 | 198500 | 420 |
| 378 | 20240523 | 123700 | 105624041000 | 198700 | 198700 | 198700 | 198500 | 337 |
| 379 | 20240523 | 123600 | 105557092700 | 198600 | 198700 | 198800 | 198500 | 326 |
| 380 | 20240523 | 123500 | 105492332400 | 198900 | 199300 | 199300 | 198800 | 583 |
| 381 | 20240523 | 123400 | 105376281300 | 199300 | 198500 | 199300 | 198300 | 3583 |
| 382 | 20240523 | 123300 | 104665029600 | 198300 | 198500 | 198600 | 198300 | 376 |
| 383 | 20240523 | 123200 | 104590434100 | 198400 | 198200 | 199100 | 197900 | 4137 |
| 384 | 20240523 | 123100 | 103770340800 | 198000 | 198600 | 198600 | 198000 | 2309 |
| 385 | 20240523 | 123000 | 103312596500 | 198600 | 198800 | 198900 | 198600 | 827 |
| 386 | 20240523 | 122900 | 103148265300 | 198700 | 198800 | 198800 | 198700 | 341 |
| 387 | 20240523 | 122800 | 103080494500 | 198800 | 198700 | 198800 | 198600 | 207 |
| 388 | 20240523 | 122700 | 103039353400 | 198700 | 198300 | 198700 | 198200 | 468 |
| 389 | 20240523 | 122600 | 102946505000 | 198300 | 198300 | 198600 | 198200 | 1119 |
| 390 | 20240523 | 122500 | 102724566000 | 198400 | 198900 | 199000 | 198300 | 1377 |
| 391 | 20240523 | 122400 | 102450930600 | 199000 | 199200 | 199300 | 198900 | 1009 |
| 392 | 20240523 | 122300 | 102250051700 | 199200 | 199200 | 199200 | 199100 | 494 |
| 393 | 20240523 | 122200 | 102151669000 | 199100 | 199100 | 199200 | 199000 | 412 |
| 394 | 20240523 | 122100 | 102069637600 | 199000 | 199000 | 199100 | 199000 | 336 |
| 395 | 20240523 | 122000 | 102002761700 | 199000 | 199100 | 199100 | 199000 | 275 |
| 396 | 20240523 | 121900 | 101948031400 | 199100 | 199100 | 199100 | 199000 | 637 |
| 397 | 20240523 | 121800 | 101821243200 | 199100 | 199100 | 199200 | 199000 | 346 |
| 398 | 20240523 | 121700 | 101752357000 | 199100 | 199200 | 199200 | 199100 | 717 |
| 399 | 20240523 | 121600 | 101609598400 | 199100 | 199200 | 199200 | 199100 | 786 |
| 400 | 20240523 | 121500 | 101453094000 | 199100 | 199200 | 199200 | 199100 | 405 |
| 401 | 20240523 | 121400 | 101372451700 | 199200 | 199000 | 199300 | 199000 | 1044 |
| 402 | 20240523 | 121300 | 101164575100 | 198900 | 198700 | 199000 | 198700 | 537 |
| 403 | 20240523 | 121200 | 101057815200 | 198900 | 198600 | 198900 | 198500 | 411 |
| 404 | 20240523 | 121100 | 100976135200 | 198500 | 198800 | 199000 | 198500 | 521 |
| 405 | 20240523 | 121000 | 100872616100 | 198800 | 199100 | 199100 | 198700 | 203 |
| 406 | 20240523 | 120900 | 100832242900 | 199000 | 198800 | 199000 | 198600 | 612 |
| 407 | 20240523 | 120800 | 100710585000 | 198800 | 199100 | 199100 | 198600 | 240 |
| 408 | 20240523 | 120700 | 100662886400 | 198600 | 198500 | 199100 | 198400 | 840 |
| 409 | 20240523 | 120600 | 100495943700 | 198400 | 199000 | 199100 | 198400 | 738 |
| 410 | 20240523 | 120500 | 100349354100 | 198900 | 199000 | 199300 | 198900 | 614 |
| 411 | 20240523 | 120400 | 100227141800 | 199300 | 199200 | 199400 | 199100 | 595 |
| 412 | 20240523 | 120300 | 100108564600 | 199200 | 199000 | 199300 | 199000 | 545 |
| 413 | 20240523 | 120200 | 100000061400 | 199000 | 199200 | 199200 | 199000 | 421 |
| 414 | 20240523 | 120100 | 99916228600 | 199200 | 198400 | 199200 | 198400 | 848 |
| 415 | 20240523 | 120000 | 99747538800 | 198500 | 198800 | 198800 | 198400 | 506 |
| 416 | 20240523 | 115900 | 99647055400 | 198800 | 199000 | 199000 | 198800 | 499 |
| 417 | 20240523 | 115800 | 99547817400 | 199000 | 198400 | 199000 | 198400 | 411 |
| 418 | 20240523 | 115700 | 99466160100 | 198500 | 198400 | 198500 | 198100 | 1053 |
| 419 | 20240523 | 115600 | 99257392300 | 198400 | 198000 | 198500 | 198000 | 625 |
| 420 | 20240523 | 115500 | 99133506200 | 198000 | 197900 | 198100 | 197800 | 1133 |
| 421 | 20240523 | 115400 | 98909259200 | 197800 | 197500 | 197800 | 197400 | 1085 |
| 422 | 20240523 | 115300 | 98694808800 | 197400 | 197500 | 197600 | 197400 | 809 |
| 423 | 20240523 | 115200 | 98535016500 | 197500 | 197600 | 197800 | 197500 | 503 |
| 424 | 20240523 | 115100 | 98435641900 | 197500 | 197500 | 197900 | 197500 | 1689 |
| 425 | 20240523 | 115000 | 98101779100 | 197500 | 197800 | 197800 | 197500 | 1522 |
| 426 | 20240523 | 114900 | 97801011300 | 197800 | 197800 | 198000 | 197700 | 633 |
| 427 | 20240523 | 114800 | 97675777900 | 197800 | 198200 | 198300 | 197600 | 2726 |
| 428 | 20240523 | 114700 | 97136462200 | 198200 | 198800 | 198800 | 198200 | 2926 |
| 429 | 20240523 | 114600 | 96555767600 | 198500 | 198800 | 198800 | 198500 | 1615 |
| 430 | 20240523 | 114500 | 96234921600 | 198800 | 199300 | 199300 | 198600 | 1425 |
| 431 | 20240523 | 114400 | 95951615100 | 199500 | 199500 | 199700 | 199300 | 703 |
| 432 | 20240523 | 114300 | 95811345000 | 199500 | 199500 | 199500 | 199400 | 523 |
| 433 | 20240523 | 114200 | 95707012500 | 199600 | 199700 | 199700 | 199400 | 294 |
| 434 | 20240523 | 114100 | 95648338500 | 199700 | 199400 | 199800 | 199400 | 372 |
| 435 | 20240523 | 114000 | 95574099600 | 199400 | 198900 | 199600 | 198900 | 955 |
| 436 | 20240523 | 113900 | 95383742200 | 198900 | 199100 | 199200 | 198900 | 860 |
| 437 | 20240523 | 113800 | 95212606500 | 199100 | 199100 | 199200 | 199100 | 328 |
| 438 | 20240523 | 113700 | 95147294300 | 199200 | 199400 | 199400 | 199100 | 618 |
| 439 | 20240523 | 113600 | 95024161900 | 199400 | 199800 | 199800 | 199300 | 663 |
| 440 | 20240523 | 113500 | 94891831400 | 199700 | 199600 | 199900 | 199300 | 1219 |
| 441 | 20240523 | 113400 | 94648462600 | 199600 | 199800 | 199800 | 199500 | 682 |
| 442 | 20240523 | 113300 | 94512325900 | 199600 | 200000 | 200000 | 199600 | 1132 |
| 443 | 20240523 | 113200 | 94286171100 | 200500 | 200000 | 200500 | 200000 | 738 |
| 444 | 20240523 | 113100 | 94138477600 | 200000 | 200000 | 200500 | 199900 | 600 |
| 445 | 20240523 | 113000 | 94018395400 | 200000 | 200000 | 200500 | 199900 | 364 |
| 446 | 20240523 | 112900 | 93945542000 | 200500 | 200000 | 200500 | 200000 | 518 |
| 447 | 20240523 | 112800 | 93841918500 | 200500 | 199700 | 201000 | 199600 | 3133 |
| 448 | 20240523 | 112700 | 93214687000 | 199800 | 199400 | 199800 | 199400 | 354 |
| 449 | 20240523 | 112600 | 93143998000 | 199600 | 199000 | 199600 | 199000 | 702 |
| 450 | 20240523 | 112500 | 93004072100 | 199000 | 198500 | 199100 | 198500 | 1271 |
| 451 | 20240523 | 112400 | 92751389900 | 198700 | 198900 | 198900 | 198500 | 778 |
| 452 | 20240523 | 112300 | 92596790800 | 198900 | 198900 | 199000 | 198700 | 680 |
| 453 | 20240523 | 112200 | 92461580600 | 198900 | 199000 | 199000 | 198900 | 422 |
| 454 | 20240523 | 112100 | 92377628900 | 198900 | 199100 | 199200 | 198900 | 521 |
| 455 | 20240523 | 112000 | 92273921600 | 199100 | 199300 | 199400 | 198900 | 774 |
| 456 | 20240523 | 111900 | 92119836600 | 199300 | 198900 | 199600 | 198900 | 1542 |
| 457 | 20240523 | 111800 | 91812569200 | 199100 | 199300 | 199400 | 198900 | 1054 |
| 458 | 20240523 | 111700 | 91602690600 | 199300 | 199500 | 199600 | 199300 | 742 |
| 459 | 20240523 | 111600 | 91454679000 | 199500 | 199300 | 199600 | 199300 | 697 |
| 460 | 20240523 | 111500 | 91315670200 | 199300 | 199700 | 199800 | 199300 | 1239 |
| 461 | 20240523 | 111400 | 91068440800 | 199800 | 200000 | 200000 | 199700 | 583 |
| 462 | 20240523 | 111300 | 90951898700 | 200000 | 199600 | 200000 | 199600 | 511 |
| 463 | 20240523 | 111200 | 90849756800 | 199600 | 200000 | 200000 | 199600 | 1173 |
| 464 | 20240523 | 111100 | 90615449400 | 200000 | 199900 | 200500 | 199900 | 1975 |
| 465 | 20240523 | 111000 | 90220181200 | 200000 | 199400 | 200500 | 199200 | 1896 |
| 466 | 20240523 | 110900 | 89841464500 | 199300 | 199400 | 199700 | 199300 | 1349 |
| 467 | 20240523 | 110800 | 89572291300 | 199400 | 199000 | 199400 | 198800 | 2076 |
| 468 | 20240523 | 110700 | 89158883500 | 199000 | 198500 | 199000 | 198500 | 622 |
| 469 | 20240523 | 110600 | 89035224000 | 198600 | 198400 | 198600 | 198300 | 809 |
| 470 | 20240523 | 110500 | 88874653100 | 198400 | 197800 | 198400 | 197700 | 971 |
| 471 | 20240523 | 110400 | 88682349200 | 197800 | 197700 | 197800 | 197500 | 559 |
| 472 | 20240523 | 110300 | 88571844100 | 197700 | 198000 | 198100 | 197400 | 928 |
| 473 | 20240523 | 110200 | 88388426100 | 198100 | 197500 | 198100 | 197400 | 1079 |
| 474 | 20240523 | 110100 | 88175071300 | 197600 | 197700 | 197800 | 197400 | 1110 |
| 475 | 20240523 | 110000 | 87955759600 | 197700 | 198200 | 198300 | 197600 | 1049 |
| 476 | 20240523 | 105900 | 87748104500 | 198300 | 198000 | 198300 | 197800 | 710 |
| 477 | 20240523 | 105800 | 87607440500 | 198000 | 197800 | 198000 | 197600 | 860 |
| 478 | 20240523 | 105700 | 87437334100 | 197800 | 197700 | 197900 | 197400 | 1215 |
| 479 | 20240523 | 105600 | 87197180600 | 197800 | 198100 | 198200 | 197800 | 1333 |
| 480 | 20240523 | 105500 | 86933207000 | 198200 | 197800 | 198200 | 197800 | 1732 |
| 481 | 20240523 | 105400 | 86590307300 | 197900 | 197900 | 198100 | 197600 | 1200 |
| 482 | 20240523 | 105300 | 86352800800 | 197900 | 196400 | 198000 | 196300 | 3368 |
| 483 | 20240523 | 105200 | 85690480900 | 196400 | 196700 | 196800 | 196100 | 2915 |
| 484 | 20240523 | 105100 | 85117631700 | 196700 | 197000 | 197000 | 196700 | 1622 |
| 485 | 20240523 | 105000 | 84798370700 | 197000 | 197600 | 197600 | 197000 | 1820 |
| 486 | 20240523 | 104900 | 84439360300 | 197600 | 197700 | 197700 | 197500 | 373 |
| 487 | 20240523 | 104800 | 84365672900 | 197600 | 197200 | 197600 | 197000 | 2959 |
| 488 | 20240523 | 104700 | 83782282900 | 197200 | 197500 | 197600 | 197100 | 1763 |
| 489 | 20240523 | 104600 | 83434287200 | 197500 | 198000 | 198000 | 197500 | 2069 |
| 490 | 20240523 | 104500 | 83025208000 | 198000 | 198000 | 198100 | 197900 | 2512 |
| 491 | 20240523 | 104400 | 82527861400 | 198000 | 198100 | 198200 | 198000 | 1838 |
| 492 | 20240523 | 104300 | 82163757900 | 198400 | 198700 | 198800 | 198200 | 3051 |
| 493 | 20240523 | 104200 | 81557961300 | 198700 | 198900 | 198900 | 198700 | 785 |
| 494 | 20240523 | 104100 | 81401932900 | 198900 | 199400 | 199400 | 198900 | 1883 |
| 495 | 20240523 | 104000 | 81026933400 | 199400 | 199300 | 199400 | 199300 | 502 |
| 496 | 20240523 | 103900 | 80926864100 | 199400 | 199200 | 199400 | 199100 | 668 |
| 497 | 20240523 | 103800 | 80793778700 | 199200 | 198900 | 199700 | 198800 | 2171 |
| 498 | 20240523 | 103700 | 80361708400 | 198900 | 199200 | 199300 | 198700 | 2471 |
| 499 | 20240523 | 103600 | 79870051500 | 199200 | 199600 | 199700 | 199200 | 2337 |
| 500 | 20240523 | 103500 | 79403937600 | 199600 | 200500 | 201000 | 199600 | 2496 |
| 501 | 20240523 | 103400 | 78904966900 | 200000 | 200500 | 201000 | 200000 | 369 |
| 502 | 20240523 | 103300 | 78830980900 | 200500 | 200500 | 201000 | 200500 | 386 |
| 503 | 20240523 | 103200 | 78753562900 | 201000 | 201000 | 201000 | 200000 | 852 |
| 504 | 20240523 | 103100 | 78582843900 | 201000 | 201000 | 201000 | 200000 | 516 |
| 505 | 20240523 | 103000 | 78479400900 | 201000 | 200500 | 201000 | 200500 | 801 |
| 506 | 20240523 | 102900 | 78318678400 | 200500 | 201000 | 201500 | 200500 | 545 |
| 507 | 20240523 | 102800 | 78209150900 | 201000 | 201000 | 201500 | 200500 | 1245 |
| 508 | 20240523 | 102700 | 77958983900 | 200500 | 200500 | 201000 | 199800 | 1337 |
| 509 | 20240523 | 102600 | 77691151600 | 200000 | 200000 | 200500 | 199800 | 1924 |
| 510 | 20240523 | 102500 | 77306354300 | 200000 | 200000 | 200500 | 199900 | 1042 |
| 511 | 20240523 | 102400 | 77097856400 | 200000 | 200500 | 200500 | 200000 | 379 |
| 512 | 20240523 | 102300 | 77021993900 | 200500 | 200000 | 200500 | 200000 | 1156 |
| 513 | 20240523 | 102200 | 76790768400 | 200000 | 200500 | 201000 | 199900 | 5982 |
| 514 | 20240523 | 102100 | 75593533900 | 200500 | 201000 | 201000 | 200500 | 1166 |
| 515 | 20240523 | 102000 | 75359675900 | 200500 | 201500 | 202000 | 200500 | 1744 |
| 516 | 20240523 | 101900 | 75009352400 | 201500 | 202000 | 202000 | 201000 | 601 |
| 517 | 20240523 | 101800 | 74888192400 | 202000 | 201500 | 202000 | 201500 | 360 |
| 518 | 20240523 | 101700 | 74815593400 | 202000 | 202000 | 202000 | 201500 | 613 |
| 519 | 20240523 | 101600 | 74691846900 | 201500 | 202000 | 202500 | 201500 | 524 |
| 520 | 20240523 | 101500 | 74586047400 | 202000 | 201500 | 202500 | 201500 | 1249 |
| 521 | 20240523 | 101400 | 74333887400 | 202000 | 202000 | 203000 | 201000 | 5241 |
| 522 | 20240523 | 101300 | 73274925400 | 202000 | 202500 | 202500 | 201500 | 1777 |
| 523 | 20240523 | 101200 | 72916200400 | 202500 | 202500 | 202500 | 202000 | 444 |
| 524 | 20240523 | 101100 | 72826419900 | 202500 | 202500 | 202500 | 202000 | 418 |
| 525 | 20240523 | 101000 | 72741805900 | 202000 | 202500 | 202500 | 202000 | 591 |
| 526 | 20240523 | 100900 | 72622210400 | 202500 | 202000 | 202500 | 202000 | 739 |
| 527 | 20240523 | 100800 | 72472678900 | 202000 | 202000 | 202500 | 202000 | 564 |
| 528 | 20240523 | 100700 | 72358590900 | 202000 | 201000 | 202500 | 201000 | 2040 |
| 529 | 20240523 | 100600 | 71947100900 | 201000 | 202500 | 203000 | 201000 | 1965 |
| 530 | 20240523 | 100500 | 71549639400 | 203000 | 203500 | 203500 | 202000 | 3875 |
| 531 | 20240523 | 100400 | 70764506400 | 203500 | 203500 | 203500 | 203000 | 1003 |
| 532 | 20240523 | 100300 | 70560777400 | 203000 | 203500 | 203500 | 203000 | 2441 |
| 533 | 20240523 | 100200 | 70064755900 | 203500 | 203500 | 203500 | 203000 | 1109 |
| 534 | 20240523 | 100100 | 69839098900 | 203500 | 201500 | 204000 | 201500 | 2818 |
| 535 | 20240523 | 100000 | 69267549400 | 202000 | 201500 | 202500 | 201500 | 1056 |
| 536 | 20240523 | 095900 | 69054207900 | 202000 | 201000 | 202500 | 201000 | 1101 |
| 537 | 20240523 | 095800 | 68832245400 | 201000 | 203000 | 203500 | 200500 | 3448 |
| 538 | 20240523 | 095700 | 68136058400 | 203000 | 203000 | 203500 | 202500 | 5076 |
| 539 | 20240523 | 095600 | 67104361400 | 203000 | 203500 | 204000 | 203000 | 3095 |
| 540 | 20240523 | 095500 | 66474594900 | 203500 | 204000 | 204000 | 202000 | 3359 |
| 541 | 20240523 | 095400 | 65792503400 | 203500 | 204000 | 204000 | 203000 | 3519 |
| 542 | 20240523 | 095300 | 65075540400 | 203500 | 202500 | 204000 | 202000 | 9366 |
| 543 | 20240523 | 095200 | 63174449400 | 202500 | 201000 | 202500 | 201000 | 5842 |
| 544 | 20240523 | 095100 | 61994993400 | 201500 | 201500 | 201500 | 200500 | 1794 |
| 545 | 20240523 | 095000 | 61634385400 | 201500 | 200500 | 201500 | 200500 | 3133 |
| 546 | 20240523 | 094900 | 61004787400 | 200500 | 200000 | 201000 | 199900 | 1935 |
| 547 | 20240523 | 094800 | 60616846500 | 200000 | 201000 | 201000 | 199900 | 2536 |
| 548 | 20240523 | 094700 | 60109318600 | 200500 | 200000 | 201000 | 200000 | 2021 |
| 549 | 20240523 | 094600 | 59704246600 | 200000 | 199200 | 201000 | 199200 | 4503 |
| 550 | 20240523 | 094500 | 58802934900 | 199200 | 199100 | 199300 | 199000 | 1771 |
| 551 | 20240523 | 094400 | 58450290600 | 199100 | 199100 | 199500 | 198900 | 1783 |
| 552 | 20240523 | 094300 | 58095200800 | 199100 | 199200 | 199700 | 198900 | 2604 |
| 553 | 20240523 | 094200 | 57576653500 | 199200 | 199600 | 199900 | 199100 | 1671 |
| 554 | 20240523 | 094100 | 57243590900 | 199600 | 200500 | 200500 | 199200 | 2261 |
| 555 | 20240523 | 094000 | 56791866800 | 200500 | 201000 | 201000 | 200000 | 2614 |
| 556 | 20240523 | 093900 | 56267948300 | 201000 | 200500 | 201000 | 200000 | 1402 |
| 557 | 20240523 | 093800 | 55986726300 | 200500 | 200000 | 201000 | 200000 | 1494 |
| 558 | 20240523 | 093700 | 55687337800 | 200000 | 199400 | 200500 | 199400 | 1867 |
| 559 | 20240523 | 093600 | 55314297200 | 199400 | 201000 | 201500 | 199400 | 4330 |
| 560 | 20240523 | 093500 | 54448016900 | 201500 | 202000 | 202500 | 201000 | 5944 |
| 561 | 20240523 | 093400 | 53248150400 | 201500 | 201000 | 202000 | 200000 | 7469 |
| 562 | 20240523 | 093300 | 51745668400 | 201000 | 199500 | 201000 | 199300 | 8203 |
| 563 | 20240523 | 093200 | 50104013100 | 199500 | 199200 | 199600 | 198200 | 4548 |
| 564 | 20240523 | 093100 | 49198697000 | 199200 | 198700 | 199300 | 198700 | 2155 |
| 565 | 20240523 | 093000 | 48769465000 | 198700 | 198100 | 198900 | 197700 | 2989 |
| 566 | 20240523 | 092900 | 48177452900 | 198100 | 198900 | 199400 | 198100 | 10408 |
| 567 | 20240523 | 092800 | 46106056300 | 198900 | 198200 | 198900 | 198100 | 4274 |
| 568 | 20240523 | 092700 | 45258123200 | 198000 | 196800 | 198700 | 196500 | 5237 |
| 569 | 20240523 | 092600 | 44224601400 | 196800 | 196000 | 196800 | 195900 | 8208 |
| 570 | 20240523 | 092500 | 42612331900 | 196000 | 195300 | 196000 | 195300 | 2466 |
| 571 | 20240523 | 092400 | 42129626800 | 195100 | 194900 | 195300 | 194900 | 2769 |
| 572 | 20240523 | 092300 | 41589261800 | 194900 | 195200 | 195300 | 194300 | 6457 |
| 573 | 20240523 | 092200 | 40330908100 | 195200 | 195300 | 195400 | 195200 | 2850 |
| 574 | 20240523 | 092100 | 39774351900 | 195300 | 194900 | 195500 | 194900 | 4387 |
| 575 | 20240523 | 092000 | 38917981600 | 195300 | 194400 | 195300 | 194300 | 2550 |
| 576 | 20240523 | 091900 | 38421237900 | 194700 | 195100 | 195100 | 193600 | 5186 |
| 577 | 20240523 | 091800 | 37413017900 | 195000 | 193400 | 195200 | 192600 | 3937 |
| 578 | 20240523 | 091700 | 36647605100 | 193500 | 192800 | 193600 | 191600 | 8355 |
| 579 | 20240523 | 091600 | 35039002300 | 192300 | 192400 | 193000 | 191600 | 10992 |
| 580 | 20240523 | 091500 | 32927251800 | 192400 | 193100 | 193100 | 192300 | 13531 |
| 581 | 20240523 | 091400 | 30320226100 | 193200 | 193000 | 194000 | 192900 | 6187 |
| 582 | 20240523 | 091300 | 29124173600 | 193200 | 194600 | 195000 | 192500 | 14614 |
| 583 | 20240523 | 091200 | 26294803200 | 195000 | 194900 | 195600 | 194400 | 7871 |
| 584 | 20240523 | 091100 | 24761213300 | 194800 | 196000 | 196800 | 194400 | 20032 |
| 585 | 20240523 | 091000 | 20850340900 | 196000 | 196400 | 196800 | 195400 | 7453 |
| 586 | 20240523 | 090900 | 19389829500 | 196400 | 198500 | 198700 | 196100 | 9521 |
| 587 | 20240523 | 090800 | 17510893100 | 198500 | 199400 | 199700 | 198000 | 4165 |
| 588 | 20240523 | 090700 | 16683010400 | 199600 | 199700 | 201000 | 198700 | 14199 |
| 589 | 20240523 | 090600 | 13848955800 | 199700 | 197400 | 199800 | 197300 | 9534 |
| 590 | 20240523 | 090500 | 11956358400 | 197400 | 198900 | 199000 | 197400 | 7477 |
| 591 | 20240523 | 090400 | 10473026800 | 199000 | 198500 | 199300 | 198400 | 6587 |
| 592 | 20240523 | 090300 | 9163458200 | 198600 | 199000 | 199500 | 198500 | 5153 |
| 593 | 20240523 | 090200 | 8139124000 | 199000 | 198700 | 199800 | 198700 | 6178 |
| 594 | 20240523 | 090100 | 6907503500 | 198800 | 196400 | 199000 | 196000 | 8143 |
| 595 | 20240523 | 090000 | 5301588900 | 196200 | 197000 | 197600 | 196000 | 26062 |