35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 3 | 20240528 | 185700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240528 | 185600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240528 | 185500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240528 | 185400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240528 | 185300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240528 | 185200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240528 | 185100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240528 | 185000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240528 | 184900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240528 | 184800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240528 | 184700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240528 | 184600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240528 | 184500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240528 | 184400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240528 | 184300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240528 | 184200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240528 | 184100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240528 | 184000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240528 | 183900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240528 | 183800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240528 | 183700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240528 | 183600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240528 | 183500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240528 | 183400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240528 | 183300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240528 | 183200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240528 | 183100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240528 | 183000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240528 | 182900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240528 | 182800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 33 | 20240528 | 182700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240528 | 182600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240528 | 182500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240528 | 182400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240528 | 182300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240528 | 182200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240528 | 182100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240528 | 182000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240528 | 181900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240528 | 181800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240528 | 181700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240528 | 181600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240528 | 181500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240528 | 181400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240528 | 181300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240528 | 181200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240528 | 181100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240528 | 181000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240528 | 180900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240528 | 180800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240528 | 180700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240528 | 180600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240528 | 180500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240528 | 180400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240528 | 180300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240528 | 180200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240528 | 180100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240528 | 180000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240528 | 175900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240528 | 175800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 63 | 20240528 | 175700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240528 | 175600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240528 | 175500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240528 | 175400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240528 | 175300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240528 | 175200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240528 | 175100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240528 | 175000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240528 | 174900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240528 | 174800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240528 | 174700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240528 | 174600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240528 | 174500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240528 | 174400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240528 | 174300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240528 | 174200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240528 | 174100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240528 | 174000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240528 | 173900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240528 | 173800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240528 | 173700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240528 | 173600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240528 | 173500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240528 | 173400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240528 | 173300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240528 | 173200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240528 | 173100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240528 | 173000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240528 | 172900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240528 | 172800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 93 | 20240528 | 172700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240528 | 172600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240528 | 172500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240528 | 172400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240528 | 172300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240528 | 172200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240528 | 172100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240528 | 172000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240528 | 171900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240528 | 171800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240528 | 171700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240528 | 171600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240528 | 171500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240528 | 171400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240528 | 171300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240528 | 171200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240528 | 171100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240528 | 171000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240528 | 170900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240528 | 170800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240528 | 170700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240528 | 170600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240528 | 170500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240528 | 170400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240528 | 170300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240528 | 170200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240528 | 170100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240528 | 170000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240528 | 165900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240528 | 165800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 123 | 20240528 | 165700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240528 | 165600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240528 | 165500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240528 | 165400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240528 | 165300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240528 | 165200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240528 | 165100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240528 | 165000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240528 | 164900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240528 | 164800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240528 | 164700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240528 | 164600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240528 | 164500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240528 | 164400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240528 | 164300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240528 | 164200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240528 | 164100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240528 | 164000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240528 | 163900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240528 | 163800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240528 | 163700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240528 | 163600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240528 | 163500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240528 | 163400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240528 | 163300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240528 | 163200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240528 | 163100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240528 | 163000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240528 | 162900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240528 | 162800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 153 | 20240528 | 162700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240528 | 162600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240528 | 162500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240528 | 162400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240528 | 162300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240528 | 162200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240528 | 162100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240528 | 162000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240528 | 161900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240528 | 161800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240528 | 161700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240528 | 161600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240528 | 161500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240528 | 161400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240528 | 161300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240528 | 161200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240528 | 161100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240528 | 161000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240528 | 160900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240528 | 160800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240528 | 160700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240528 | 160600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240528 | 160500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240528 | 160400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240528 | 160300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240528 | 160200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240528 | 160100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240528 | 160000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240528 | 155900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240528 | 155800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 183 | 20240528 | 155700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240528 | 155600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20240528 | 155500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20240528 | 155400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20240528 | 155300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20240528 | 155200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20240528 | 155100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20240528 | 155000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20240528 | 154900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20240528 | 154800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20240528 | 154700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20240528 | 154600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20240528 | 154500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20240528 | 154400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20240528 | 154300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20240528 | 154200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20240528 | 154100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20240528 | 154000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20240528 | 153900 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20240528 | 153800 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20240528 | 153700 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20240528 | 153600 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20240528 | 153500 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20240528 | 153400 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20240528 | 153300 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20240528 | 153200 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20240528 | 153100 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20240528 | 153000 | 138368976000 | 223000 | 223000 | 223000 | 223000 | 14030 |
| 211 | 20240528 | 152900 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20240528 | 152800 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 213 | 20240528 | 152700 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20240528 | 152600 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20240528 | 152500 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20240528 | 152400 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20240528 | 152300 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20240528 | 152200 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20240528 | 152100 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20240528 | 152000 | 135240286000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20240528 | 151900 | 135240286000 | 223000 | 222500 | 223500 | 222500 | 1314 |
| 222 | 20240528 | 151800 | 134947194500 | 223500 | 223000 | 223500 | 222500 | 2293 |
| 223 | 20240528 | 151700 | 134435622500 | 223500 | 223000 | 223500 | 223000 | 1443 |
| 224 | 20240528 | 151600 | 134113541000 | 223000 | 223000 | 223500 | 223000 | 761 |
| 225 | 20240528 | 151500 | 133943611000 | 223000 | 222500 | 223000 | 222500 | 2861 |
| 226 | 20240528 | 151400 | 133305805500 | 222500 | 222500 | 223000 | 222500 | 411 |
| 227 | 20240528 | 151300 | 133214263000 | 222500 | 222500 | 223000 | 222000 | 2270 |
| 228 | 20240528 | 151200 | 132709097500 | 223000 | 222500 | 223000 | 222500 | 519 |
| 229 | 20240528 | 151100 | 132593448000 | 222500 | 222500 | 223000 | 222500 | 424 |
| 230 | 20240528 | 151000 | 132499013500 | 222500 | 223000 | 223000 | 222500 | 616 |
| 231 | 20240528 | 150900 | 132361778500 | 222500 | 223000 | 223000 | 222500 | 543 |
| 232 | 20240528 | 150800 | 132240729500 | 222500 | 222500 | 223000 | 222500 | 704 |
| 233 | 20240528 | 150700 | 132083989000 | 223000 | 222500 | 223000 | 222000 | 920 |
| 234 | 20240528 | 150600 | 131879336000 | 222000 | 223000 | 223000 | 222000 | 1718 |
| 235 | 20240528 | 150500 | 131497038000 | 222500 | 222500 | 223000 | 222500 | 328 |
| 236 | 20240528 | 150400 | 131423980500 | 222500 | 223000 | 223500 | 222500 | 824 |
| 237 | 20240528 | 150300 | 131240443000 | 223000 | 223000 | 223500 | 222500 | 1233 |
| 238 | 20240528 | 150200 | 130965459000 | 223000 | 223500 | 223500 | 223000 | 620 |
| 239 | 20240528 | 150100 | 130827078500 | 223500 | 223000 | 223500 | 223000 | 999 |
| 240 | 20240528 | 150000 | 130604182000 | 223000 | 223500 | 223500 | 223000 | 747 |
| 241 | 20240528 | 145900 | 130437320000 | 223500 | 223500 | 223500 | 223000 | 558 |
| 242 | 20240528 | 145800 | 130312609000 | 223500 | 223500 | 223500 | 223000 | 627 |
| 243 | 20240528 | 145700 | 130172557500 | 223000 | 223500 | 223500 | 223000 | 337 |
| 244 | 20240528 | 145600 | 130097262500 | 223500 | 223500 | 223500 | 223000 | 497 |
| 245 | 20240528 | 145500 | 129986262000 | 223500 | 223500 | 223500 | 223000 | 756 |
| 246 | 20240528 | 145400 | 129817356000 | 223500 | 224000 | 224000 | 223000 | 811 |
| 247 | 20240528 | 145300 | 129636196000 | 224000 | 223500 | 224000 | 223000 | 340 |
| 248 | 20240528 | 145200 | 129560177000 | 223500 | 223000 | 223500 | 223000 | 682 |
| 249 | 20240528 | 145100 | 129407819500 | 223500 | 223000 | 223500 | 223000 | 1180 |
| 250 | 20240528 | 145000 | 129144134500 | 223500 | 223500 | 223500 | 223000 | 700 |
| 251 | 20240528 | 144900 | 128987701500 | 223500 | 223000 | 223500 | 223000 | 631 |
| 252 | 20240528 | 144800 | 128846746500 | 223500 | 223000 | 223500 | 223000 | 708 |
| 253 | 20240528 | 144700 | 128688619500 | 223000 | 223500 | 223500 | 222500 | 699 |
| 254 | 20240528 | 144600 | 128532836500 | 223500 | 224000 | 224000 | 223000 | 2113 |
| 255 | 20240528 | 144500 | 128061102500 | 224000 | 224000 | 224000 | 223500 | 495 |
| 256 | 20240528 | 144400 | 127950310000 | 224000 | 224000 | 224000 | 223500 | 378 |
| 257 | 20240528 | 144300 | 127865667500 | 224000 | 224000 | 224000 | 223500 | 689 |
| 258 | 20240528 | 144200 | 127711405500 | 224000 | 224000 | 224000 | 223500 | 457 |
| 259 | 20240528 | 144100 | 127609156000 | 224000 | 224000 | 224000 | 223500 | 380 |
| 260 | 20240528 | 144000 | 127524058000 | 223500 | 224000 | 224000 | 223500 | 1002 |
| 261 | 20240528 | 143900 | 127299866500 | 223500 | 224000 | 224000 | 223500 | 507 |
| 262 | 20240528 | 143800 | 127186352500 | 224000 | 224000 | 224000 | 223500 | 768 |
| 263 | 20240528 | 143700 | 127014363000 | 224000 | 224000 | 224000 | 223500 | 582 |
| 264 | 20240528 | 143600 | 126884019000 | 224000 | 224000 | 224000 | 223500 | 582 |
| 265 | 20240528 | 143500 | 126753701000 | 224000 | 224000 | 224000 | 223500 | 596 |
| 266 | 20240528 | 143400 | 126620265000 | 224000 | 224000 | 224000 | 223500 | 775 |
| 267 | 20240528 | 143300 | 126446762500 | 224000 | 224000 | 224000 | 223500 | 696 |
| 268 | 20240528 | 143200 | 126290932500 | 224000 | 224500 | 224500 | 223500 | 840 |
| 269 | 20240528 | 143100 | 126102730500 | 224000 | 224500 | 224500 | 224000 | 2131 |
| 270 | 20240528 | 143000 | 125624774500 | 224500 | 224500 | 224500 | 224000 | 755 |
| 271 | 20240528 | 142900 | 125455499000 | 224000 | 224000 | 224500 | 224000 | 767 |
| 272 | 20240528 | 142800 | 125283357500 | 224000 | 223500 | 224500 | 223500 | 2272 |
| 273 | 20240528 | 142700 | 124773989500 | 223500 | 224000 | 224000 | 223500 | 1467 |
| 274 | 20240528 | 142600 | 124445511500 | 224000 | 224000 | 224000 | 223500 | 556 |
| 275 | 20240528 | 142500 | 124321013000 | 224000 | 224000 | 224000 | 223500 | 608 |
| 276 | 20240528 | 142400 | 124184852000 | 224000 | 224000 | 224000 | 223500 | 231 |
| 277 | 20240528 | 142300 | 124133129500 | 224000 | 223500 | 224000 | 223500 | 2902 |
| 278 | 20240528 | 142200 | 123483097500 | 223500 | 224000 | 224000 | 223500 | 949 |
| 279 | 20240528 | 142100 | 123270572000 | 224000 | 224000 | 224000 | 223500 | 582 |
| 280 | 20240528 | 142000 | 123140239500 | 223500 | 224000 | 224000 | 223500 | 240 |
| 281 | 20240528 | 141900 | 123086513000 | 224000 | 224000 | 224000 | 223500 | 501 |
| 282 | 20240528 | 141800 | 122974323500 | 224000 | 223500 | 224000 | 223500 | 201 |
| 283 | 20240528 | 141700 | 122929323500 | 224000 | 224000 | 224000 | 223500 | 375 |
| 284 | 20240528 | 141600 | 122845384500 | 224000 | 224000 | 224000 | 223500 | 553 |
| 285 | 20240528 | 141500 | 122721576500 | 223000 | 224000 | 224000 | 223000 | 799 |
| 286 | 20240528 | 141400 | 122542960000 | 224000 | 224000 | 224000 | 223500 | 1099 |
| 287 | 20240528 | 141300 | 122297206500 | 224000 | 223500 | 224000 | 223000 | 588 |
| 288 | 20240528 | 141200 | 122165645500 | 223500 | 224000 | 224000 | 223000 | 1716 |
| 289 | 20240528 | 141100 | 121782055000 | 223500 | 224000 | 224000 | 223500 | 462 |
| 290 | 20240528 | 141000 | 121678589000 | 224000 | 224000 | 224000 | 223500 | 485 |
| 291 | 20240528 | 140900 | 121569980000 | 224000 | 224000 | 224000 | 223500 | 438 |
| 292 | 20240528 | 140800 | 121471875000 | 224000 | 224000 | 224500 | 223500 | 382 |
| 293 | 20240528 | 140700 | 121386305500 | 224000 | 224000 | 224500 | 223500 | 1289 |
| 294 | 20240528 | 140600 | 121097590500 | 224000 | 224000 | 224500 | 223500 | 715 |
| 295 | 20240528 | 140500 | 120937402500 | 224000 | 224000 | 224000 | 223500 | 781 |
| 296 | 20240528 | 140400 | 120762475000 | 223500 | 223500 | 224000 | 223500 | 1432 |
| 297 | 20240528 | 140300 | 120441751000 | 223500 | 223500 | 224000 | 223500 | 251 |
| 298 | 20240528 | 140200 | 120385564000 | 224000 | 224000 | 224000 | 223500 | 727 |
| 299 | 20240528 | 140100 | 120222808500 | 224000 | 223500 | 224000 | 223000 | 787 |
| 300 | 20240528 | 140000 | 120046834500 | 223500 | 223500 | 223500 | 223000 | 373 |
| 301 | 20240528 | 135900 | 119963470000 | 223500 | 223000 | 223500 | 223000 | 498 |
| 302 | 20240528 | 135800 | 119852200500 | 223500 | 223500 | 223500 | 223000 | 438 |
| 303 | 20240528 | 135700 | 119754325000 | 223500 | 223000 | 223500 | 222500 | 817 |
| 304 | 20240528 | 135600 | 119572173000 | 223000 | 223000 | 223000 | 222500 | 1034 |
| 305 | 20240528 | 135500 | 119341719000 | 223000 | 222500 | 223000 | 222500 | 513 |
| 306 | 20240528 | 135400 | 119227357500 | 223000 | 222500 | 223000 | 222500 | 815 |
| 307 | 20240528 | 135300 | 119045938000 | 222500 | 222500 | 223000 | 222500 | 618 |
| 308 | 20240528 | 135200 | 118908277500 | 223000 | 223000 | 223000 | 222500 | 439 |
| 309 | 20240528 | 135100 | 118810394500 | 223000 | 222500 | 223000 | 222500 | 321 |
| 310 | 20240528 | 135000 | 118738829500 | 223000 | 222500 | 223000 | 222500 | 363 |
| 311 | 20240528 | 134900 | 118657913000 | 222500 | 223000 | 223000 | 222500 | 988 |
| 312 | 20240528 | 134800 | 118437823000 | 223000 | 223000 | 223000 | 222500 | 693 |
| 313 | 20240528 | 134700 | 118283546000 | 223000 | 223000 | 223000 | 222500 | 549 |
| 314 | 20240528 | 134600 | 118161246000 | 223000 | 223000 | 223000 | 222500 | 2402 |
| 315 | 20240528 | 134500 | 117626574500 | 223000 | 223000 | 223000 | 222500 | 1558 |
| 316 | 20240528 | 134400 | 117279768000 | 223000 | 224000 | 224000 | 222500 | 2985 |
| 317 | 20240528 | 134300 | 116613151500 | 224000 | 224000 | 224500 | 223500 | 597 |
| 318 | 20240528 | 134200 | 116479423000 | 224000 | 225000 | 225000 | 223500 | 2805 |
| 319 | 20240528 | 134100 | 115851312500 | 225000 | 225000 | 225000 | 224000 | 1993 |
| 320 | 20240528 | 134000 | 115404122500 | 225000 | 224500 | 225000 | 224000 | 2942 |
| 321 | 20240528 | 133900 | 114743590000 | 224500 | 224500 | 224500 | 224000 | 3707 |
| 322 | 20240528 | 133800 | 113911382000 | 224500 | 224500 | 224500 | 224000 | 1070 |
| 323 | 20240528 | 133700 | 113671171000 | 224500 | 224500 | 224500 | 224000 | 514 |
| 324 | 20240528 | 133600 | 113555829500 | 224500 | 224500 | 224500 | 224000 | 765 |
| 325 | 20240528 | 133500 | 113384237500 | 224500 | 224000 | 224500 | 224000 | 507 |
| 326 | 20240528 | 133400 | 113270516000 | 224500 | 224500 | 224500 | 224000 | 655 |
| 327 | 20240528 | 133300 | 113123545000 | 224500 | 224500 | 224500 | 224000 | 1025 |
| 328 | 20240528 | 133200 | 112893479500 | 224500 | 224500 | 224500 | 224000 | 2752 |
| 329 | 20240528 | 133100 | 112275719500 | 224500 | 224500 | 224500 | 224000 | 785 |
| 330 | 20240528 | 133000 | 112099577000 | 224500 | 224500 | 224500 | 224000 | 2167 |
| 331 | 20240528 | 132900 | 111613088000 | 224500 | 224000 | 224500 | 223500 | 5194 |
| 332 | 20240528 | 132800 | 110448964000 | 224000 | 224000 | 224000 | 223000 | 7200 |
| 333 | 20240528 | 132700 | 108839447500 | 224000 | 224000 | 224000 | 223500 | 1219 |
| 334 | 20240528 | 132600 | 108566748000 | 223500 | 224000 | 224000 | 223500 | 1297 |
| 335 | 20240528 | 132500 | 108276296000 | 224000 | 224000 | 224000 | 223500 | 1195 |
| 336 | 20240528 | 132400 | 108008793000 | 224000 | 224000 | 224000 | 223500 | 416 |
| 337 | 20240528 | 132300 | 107915644000 | 223500 | 224000 | 224000 | 223500 | 807 |
| 338 | 20240528 | 132200 | 107734927000 | 224000 | 224000 | 224000 | 223500 | 1549 |
| 339 | 20240528 | 132100 | 107387979000 | 223500 | 224000 | 224000 | 223500 | 550 |
| 340 | 20240528 | 132000 | 107264792500 | 223500 | 224000 | 224000 | 223500 | 433 |
| 341 | 20240528 | 131900 | 107167835500 | 224000 | 224000 | 224000 | 223500 | 816 |
| 342 | 20240528 | 131800 | 106985145500 | 223500 | 224000 | 224000 | 223500 | 707 |
| 343 | 20240528 | 131700 | 106826821000 | 224000 | 224000 | 224000 | 223500 | 1618 |
| 344 | 20240528 | 131600 | 106464749000 | 224000 | 223000 | 224000 | 223000 | 9748 |
| 345 | 20240528 | 131500 | 104287106500 | 223000 | 223000 | 223000 | 222500 | 791 |
| 346 | 20240528 | 131400 | 104110730000 | 223000 | 223000 | 223000 | 222500 | 1192 |
| 347 | 20240528 | 131300 | 103844951000 | 223000 | 222500 | 223000 | 222500 | 644 |
| 348 | 20240528 | 131200 | 103701357000 | 223000 | 223000 | 223000 | 222500 | 331 |
| 349 | 20240528 | 131100 | 103627545500 | 223000 | 223000 | 223000 | 222500 | 2865 |
| 350 | 20240528 | 131000 | 102988675500 | 223000 | 222500 | 223000 | 222000 | 1623 |
| 351 | 20240528 | 130900 | 102627603000 | 222500 | 222500 | 222500 | 222000 | 220 |
| 352 | 20240528 | 130800 | 102578662000 | 222500 | 222500 | 222500 | 222000 | 251 |
| 353 | 20240528 | 130700 | 102522832000 | 222500 | 222500 | 223000 | 222000 | 2094 |
| 354 | 20240528 | 130600 | 102057654000 | 222500 | 223000 | 223000 | 222000 | 476 |
| 355 | 20240528 | 130500 | 101951855000 | 223000 | 223000 | 223000 | 222000 | 965 |
| 356 | 20240528 | 130400 | 101737079500 | 223000 | 223000 | 223000 | 222500 | 1300 |
| 357 | 20240528 | 130300 | 101447515000 | 222500 | 223000 | 223000 | 222500 | 798 |
| 358 | 20240528 | 130200 | 101269899500 | 223000 | 223000 | 223000 | 222500 | 703 |
| 359 | 20240528 | 130100 | 101113143000 | 223000 | 222500 | 223000 | 222500 | 787 |
| 360 | 20240528 | 130000 | 100937757000 | 223000 | 222500 | 223000 | 222500 | 378 |
| 361 | 20240528 | 125900 | 100853538000 | 223000 | 223000 | 223000 | 222500 | 257 |
| 362 | 20240528 | 125800 | 100796275500 | 222500 | 223000 | 223000 | 222500 | 1096 |
| 363 | 20240528 | 125700 | 100551927000 | 223000 | 222500 | 223000 | 222500 | 293 |
| 364 | 20240528 | 125600 | 100486642500 | 223000 | 222500 | 223000 | 222500 | 202 |
| 365 | 20240528 | 125500 | 100441608500 | 222500 | 222500 | 223000 | 222500 | 1667 |
| 366 | 20240528 | 125400 | 100070467500 | 222500 | 222500 | 223000 | 222500 | 264 |
| 367 | 20240528 | 125300 | 100011624000 | 223000 | 223000 | 223000 | 222500 | 449 |
| 368 | 20240528 | 125200 | 99911635500 | 223000 | 223000 | 223000 | 222500 | 732 |
| 369 | 20240528 | 125100 | 99748418000 | 222500 | 222500 | 222500 | 222000 | 371 |
| 370 | 20240528 | 125000 | 99665877000 | 222000 | 222000 | 222500 | 222000 | 222 |
| 371 | 20240528 | 124900 | 99616500000 | 222500 | 222000 | 223000 | 222000 | 1292 |
| 372 | 20240528 | 124800 | 99329072000 | 222000 | 222500 | 222500 | 222000 | 176 |
| 373 | 20240528 | 124700 | 99289917000 | 222500 | 222500 | 222500 | 222000 | 521 |
| 374 | 20240528 | 124600 | 99174097500 | 222500 | 222500 | 222500 | 222000 | 543 |
| 375 | 20240528 | 124500 | 99053294500 | 222500 | 222500 | 222500 | 222000 | 407 |
| 376 | 20240528 | 124400 | 98962784500 | 222500 | 222500 | 222500 | 222000 | 254 |
| 377 | 20240528 | 124300 | 98906297000 | 222500 | 221500 | 222500 | 221500 | 975 |
| 378 | 20240528 | 124200 | 98689551500 | 222000 | 222000 | 222000 | 221500 | 466 |
| 379 | 20240528 | 124100 | 98586251000 | 222000 | 222500 | 222500 | 221500 | 1311 |
| 380 | 20240528 | 124000 | 98295193500 | 222000 | 223000 | 223000 | 222000 | 2702 |
| 381 | 20240528 | 123900 | 97694416000 | 223000 | 223000 | 223000 | 222500 | 415 |
| 382 | 20240528 | 123800 | 97601889500 | 222500 | 223500 | 223500 | 222000 | 3438 |
| 383 | 20240528 | 123700 | 96836250500 | 223000 | 223500 | 223500 | 223000 | 548 |
| 384 | 20240528 | 123600 | 96713844000 | 223000 | 223000 | 223500 | 223000 | 374 |
| 385 | 20240528 | 123500 | 96630280500 | 223500 | 223500 | 223500 | 223000 | 627 |
| 386 | 20240528 | 123400 | 96490315000 | 223500 | 223000 | 223500 | 222500 | 2207 |
| 387 | 20240528 | 123300 | 95998045500 | 223000 | 222500 | 223000 | 222500 | 418 |
| 388 | 20240528 | 123200 | 95904907500 | 222500 | 223000 | 223000 | 222500 | 2088 |
| 389 | 20240528 | 123100 | 95439340500 | 223000 | 223000 | 223000 | 222500 | 587 |
| 390 | 20240528 | 123000 | 95308480000 | 223000 | 223000 | 223000 | 222500 | 445 |
| 391 | 20240528 | 122900 | 95209396500 | 223000 | 222500 | 223000 | 222500 | 408 |
| 392 | 20240528 | 122800 | 95118552500 | 223000 | 223000 | 223000 | 222500 | 592 |
| 393 | 20240528 | 122700 | 94986590000 | 223000 | 223500 | 223500 | 223000 | 1606 |
| 394 | 20240528 | 122600 | 94628134000 | 223000 | 222500 | 223500 | 222500 | 1544 |
| 395 | 20240528 | 122500 | 94283806500 | 222500 | 223000 | 223000 | 222500 | 402 |
| 396 | 20240528 | 122400 | 94194263500 | 223000 | 222500 | 223000 | 222500 | 671 |
| 397 | 20240528 | 122300 | 94044763500 | 222500 | 223000 | 223000 | 222500 | 574 |
| 398 | 20240528 | 122200 | 93916796500 | 222500 | 222500 | 223000 | 222500 | 1004 |
| 399 | 20240528 | 122100 | 93693236000 | 223000 | 223500 | 223500 | 222500 | 6690 |
| 400 | 20240528 | 122000 | 92201052500 | 223500 | 223000 | 223500 | 222500 | 1388 |
| 401 | 20240528 | 121900 | 91891425500 | 223000 | 222000 | 223500 | 222000 | 12874 |
| 402 | 20240528 | 121800 | 89022390500 | 222500 | 222000 | 222500 | 221500 | 14780 |
| 403 | 20240528 | 121700 | 85741106000 | 222000 | 222000 | 222000 | 221500 | 778 |
| 404 | 20240528 | 121600 | 85568423000 | 221500 | 220500 | 222000 | 220500 | 14962 |
| 405 | 20240528 | 121500 | 82258220500 | 221000 | 220500 | 221000 | 220000 | 1326 |
| 406 | 20240528 | 121400 | 81965707000 | 220500 | 220000 | 220500 | 220000 | 350 |
| 407 | 20240528 | 121300 | 81888539500 | 220500 | 220500 | 220500 | 220000 | 1254 |
| 408 | 20240528 | 121200 | 81612595000 | 220500 | 220000 | 220500 | 220000 | 1030 |
| 409 | 20240528 | 121100 | 81385825000 | 220500 | 220500 | 220500 | 220000 | 288 |
| 410 | 20240528 | 121000 | 81322385000 | 220500 | 220500 | 220500 | 220000 | 337 |
| 411 | 20240528 | 120900 | 81248146000 | 220500 | 220500 | 220500 | 220000 | 607 |
| 412 | 20240528 | 120800 | 81114314000 | 220500 | 221000 | 221000 | 220000 | 1415 |
| 413 | 20240528 | 120700 | 80802285500 | 221000 | 220500 | 221000 | 220500 | 466 |
| 414 | 20240528 | 120600 | 80699441000 | 221000 | 221000 | 221000 | 220500 | 503 |
| 415 | 20240528 | 120500 | 80588348500 | 220500 | 220500 | 221000 | 220500 | 1930 |
| 416 | 20240528 | 120400 | 80162724500 | 220500 | 221000 | 221000 | 220500 | 619 |
| 417 | 20240528 | 120300 | 80026002500 | 221000 | 221000 | 221000 | 220500 | 461 |
| 418 | 20240528 | 120200 | 79924181500 | 221000 | 221000 | 221000 | 220500 | 387 |
| 419 | 20240528 | 120100 | 79838740000 | 221000 | 221000 | 221000 | 220500 | 378 |
| 420 | 20240528 | 120000 | 79755224500 | 221000 | 221000 | 221000 | 220500 | 436 |
| 421 | 20240528 | 115900 | 79658891500 | 220500 | 221000 | 221000 | 220500 | 381 |
| 422 | 20240528 | 115800 | 79574808500 | 220500 | 221000 | 221000 | 220500 | 296 |
| 423 | 20240528 | 115700 | 79509400000 | 220500 | 221000 | 221000 | 220500 | 823 |
| 424 | 20240528 | 115600 | 79327547500 | 220500 | 221000 | 221000 | 220500 | 236 |
| 425 | 20240528 | 115500 | 79275402500 | 221000 | 220500 | 221000 | 220500 | 473 |
| 426 | 20240528 | 115400 | 79170877500 | 221000 | 220500 | 221000 | 220500 | 645 |
| 427 | 20240528 | 115300 | 79028355500 | 220500 | 221000 | 221000 | 220500 | 258 |
| 428 | 20240528 | 115200 | 78971379500 | 221000 | 220500 | 221000 | 220500 | 513 |
| 429 | 20240528 | 115100 | 78858090500 | 220500 | 220500 | 221000 | 220000 | 1409 |
| 430 | 20240528 | 115000 | 78547388000 | 221000 | 221000 | 221000 | 220500 | 190 |
| 431 | 20240528 | 114900 | 78505401000 | 220000 | 221500 | 221500 | 220000 | 5316 |
| 432 | 20240528 | 114800 | 77332139000 | 221000 | 221500 | 221500 | 221000 | 620 |
| 433 | 20240528 | 114700 | 77194911000 | 221000 | 221500 | 221500 | 221000 | 1003 |
| 434 | 20240528 | 114600 | 76972858000 | 221500 | 221500 | 221500 | 221000 | 1599 |
| 435 | 20240528 | 114500 | 76618692500 | 221500 | 221500 | 221500 | 221000 | 910 |
| 436 | 20240528 | 114400 | 76417162500 | 221000 | 221000 | 221500 | 221000 | 399 |
| 437 | 20240528 | 114300 | 76328900500 | 221500 | 221500 | 221500 | 221000 | 224 |
| 438 | 20240528 | 114200 | 76279320000 | 221500 | 221000 | 221500 | 221000 | 543 |
| 439 | 20240528 | 114100 | 76159090000 | 221000 | 221000 | 221500 | 221000 | 411 |
| 440 | 20240528 | 114000 | 76068198500 | 221000 | 221000 | 221500 | 221000 | 4147 |
| 441 | 20240528 | 113900 | 75151551000 | 221000 | 221000 | 221000 | 220500 | 732 |
| 442 | 20240528 | 113800 | 74989847000 | 220500 | 221000 | 221000 | 220500 | 220 |
| 443 | 20240528 | 113700 | 74941254500 | 221000 | 220500 | 221000 | 220500 | 311 |
| 444 | 20240528 | 113600 | 74872589000 | 220500 | 221000 | 221000 | 220500 | 934 |
| 445 | 20240528 | 113500 | 74666482000 | 221000 | 220500 | 221000 | 220500 | 362 |
| 446 | 20240528 | 113400 | 74586527500 | 220500 | 221000 | 221000 | 220500 | 978 |
| 447 | 20240528 | 113300 | 74370567500 | 221000 | 221000 | 221000 | 220500 | 660 |
| 448 | 20240528 | 113200 | 74224763500 | 221000 | 220500 | 221000 | 220500 | 163 |
| 449 | 20240528 | 113100 | 74188746000 | 221000 | 220500 | 221000 | 220500 | 222 |
| 450 | 20240528 | 113000 | 74139701000 | 221000 | 220500 | 221000 | 220500 | 947 |
| 451 | 20240528 | 112900 | 73930595500 | 220500 | 221000 | 221000 | 220500 | 483 |
| 452 | 20240528 | 112800 | 73823941500 | 220500 | 220500 | 221000 | 220500 | 287 |
| 453 | 20240528 | 112700 | 73760603000 | 220500 | 220500 | 220500 | 220000 | 632 |
| 454 | 20240528 | 112600 | 73621251500 | 220500 | 220500 | 220500 | 220000 | 301 |
| 455 | 20240528 | 112500 | 73554951000 | 220500 | 220000 | 221000 | 220000 | 930 |
| 456 | 20240528 | 112400 | 73349936500 | 220500 | 220000 | 220500 | 220000 | 547 |
| 457 | 20240528 | 112300 | 73229400000 | 220500 | 220000 | 220500 | 220000 | 329 |
| 458 | 20240528 | 112200 | 73156920500 | 220500 | 220500 | 221000 | 220000 | 756 |
| 459 | 20240528 | 112100 | 72990316500 | 220500 | 221500 | 221500 | 220500 | 5555 |
| 460 | 20240528 | 112000 | 71762601500 | 221500 | 221500 | 221500 | 221000 | 243 |
| 461 | 20240528 | 111900 | 71708800000 | 221500 | 221500 | 221500 | 221000 | 570 |
| 462 | 20240528 | 111800 | 71582624500 | 221500 | 221000 | 221500 | 221000 | 815 |
| 463 | 20240528 | 111700 | 71402323000 | 221500 | 221000 | 221500 | 221000 | 536 |
| 464 | 20240528 | 111600 | 71283636500 | 221500 | 221500 | 221500 | 221000 | 2787 |
| 465 | 20240528 | 111500 | 70666364500 | 221500 | 221500 | 221500 | 221000 | 619 |
| 466 | 20240528 | 111400 | 70529336000 | 221500 | 221000 | 221500 | 220500 | 862 |
| 467 | 20240528 | 111300 | 70338771500 | 221000 | 221000 | 221000 | 220500 | 5485 |
| 468 | 20240528 | 111200 | 69126590000 | 221000 | 220500 | 221000 | 220500 | 1698 |
| 469 | 20240528 | 111100 | 68751596000 | 221000 | 219500 | 221000 | 219500 | 6296 |
| 470 | 20240528 | 111000 | 67364905500 | 219500 | 220000 | 220000 | 219500 | 602 |
| 471 | 20240528 | 110900 | 67232608500 | 220000 | 219500 | 220000 | 219500 | 752 |
| 472 | 20240528 | 110800 | 67067289500 | 219500 | 220000 | 220000 | 219500 | 557 |
| 473 | 20240528 | 110700 | 66944930500 | 220000 | 219500 | 220000 | 219500 | 331 |
| 474 | 20240528 | 110600 | 66872237000 | 220000 | 219000 | 220000 | 219000 | 1972 |
| 475 | 20240528 | 110500 | 66439486500 | 219000 | 219000 | 219500 | 219000 | 397 |
| 476 | 20240528 | 110400 | 66352401500 | 219000 | 219500 | 219500 | 219000 | 940 |
| 477 | 20240528 | 110300 | 66146475500 | 219000 | 219500 | 219500 | 219000 | 1817 |
| 478 | 20240528 | 110200 | 65748340500 | 219500 | 219500 | 220000 | 219000 | 1643 |
| 479 | 20240528 | 110100 | 65388077000 | 219500 | 220000 | 220000 | 219500 | 608 |
| 480 | 20240528 | 110000 | 65254560000 | 220000 | 220500 | 220500 | 219500 | 2037 |
| 481 | 20240528 | 105900 | 64806334500 | 220000 | 220500 | 220500 | 220000 | 638 |
| 482 | 20240528 | 105800 | 64665704500 | 220500 | 220500 | 220500 | 220000 | 317 |
| 483 | 20240528 | 105700 | 64595822000 | 220500 | 220500 | 220500 | 220000 | 752 |
| 484 | 20240528 | 105600 | 64430202000 | 220500 | 220500 | 220500 | 220000 | 271 |
| 485 | 20240528 | 105500 | 64370488000 | 220000 | 220500 | 220500 | 220000 | 241 |
| 486 | 20240528 | 105400 | 64317376500 | 220000 | 220000 | 220500 | 220000 | 2050 |
| 487 | 20240528 | 105300 | 63866040500 | 220000 | 220000 | 220500 | 220000 | 855 |
| 488 | 20240528 | 105200 | 63677745500 | 220500 | 220500 | 220500 | 220000 | 279 |
| 489 | 20240528 | 105100 | 63616294000 | 220000 | 220500 | 220500 | 220000 | 1146 |
| 490 | 20240528 | 105000 | 63363786500 | 220500 | 220500 | 220500 | 220000 | 597 |
| 491 | 20240528 | 104900 | 63232203000 | 220500 | 220500 | 221000 | 220000 | 7002 |
| 492 | 20240528 | 104800 | 61687959000 | 220500 | 221000 | 221000 | 220500 | 1035 |
| 493 | 20240528 | 104700 | 61459440500 | 221000 | 221000 | 221000 | 220500 | 751 |
| 494 | 20240528 | 104600 | 61293618000 | 221000 | 221000 | 221000 | 220500 | 1757 |
| 495 | 20240528 | 104500 | 60905860000 | 221000 | 221000 | 221000 | 220500 | 5122 |
| 496 | 20240528 | 104400 | 59773944500 | 221000 | 220500 | 221000 | 220500 | 1038 |
| 497 | 20240528 | 104300 | 59544807000 | 220500 | 221000 | 221000 | 220000 | 1344 |
| 498 | 20240528 | 104200 | 59248308500 | 220500 | 220500 | 221000 | 220000 | 3159 |
| 499 | 20240528 | 104100 | 58551692000 | 220000 | 220500 | 220500 | 220000 | 620 |
| 500 | 20240528 | 104000 | 58415192000 | 220500 | 220500 | 220500 | 220000 | 584 |
| 501 | 20240528 | 103900 | 58286466500 | 220500 | 220500 | 221000 | 220000 | 2157 |
| 502 | 20240528 | 103800 | 57810688000 | 220500 | 220500 | 220500 | 220000 | 3060 |
| 503 | 20240528 | 103700 | 57136005000 | 220500 | 220000 | 220500 | 220000 | 1986 |
| 504 | 20240528 | 103600 | 56698854000 | 220000 | 219500 | 220000 | 219500 | 4064 |
| 505 | 20240528 | 103500 | 55804856000 | 220000 | 220000 | 220000 | 219500 | 474 |
| 506 | 20240528 | 103400 | 55700606500 | 220000 | 219500 | 220000 | 219500 | 1466 |
| 507 | 20240528 | 103300 | 55378426500 | 219500 | 219500 | 220000 | 219000 | 3929 |
| 508 | 20240528 | 103200 | 54515931500 | 219500 | 220000 | 220000 | 219500 | 630 |
| 509 | 20240528 | 103100 | 54377533000 | 220000 | 219500 | 220000 | 219500 | 580 |
| 510 | 20240528 | 103000 | 54250149500 | 220000 | 220000 | 220000 | 219500 | 1840 |
| 511 | 20240528 | 102900 | 53845746000 | 220000 | 220000 | 220000 | 219500 | 889 |
| 512 | 20240528 | 102800 | 53650298000 | 220000 | 219500 | 220000 | 219500 | 3231 |
| 513 | 20240528 | 102700 | 52940204000 | 219500 | 219500 | 220000 | 219000 | 2406 |
| 514 | 20240528 | 102600 | 52411828000 | 220000 | 220000 | 220000 | 219500 | 794 |
| 515 | 20240528 | 102500 | 52237274000 | 220000 | 220500 | 220500 | 219500 | 2859 |
| 516 | 20240528 | 102400 | 51608394500 | 220500 | 220500 | 220500 | 220000 | 2251 |
| 517 | 20240528 | 102300 | 51112282000 | 220500 | 220500 | 220500 | 220000 | 2812 |
| 518 | 20240528 | 102200 | 50492506000 | 220500 | 220500 | 221000 | 220000 | 8697 |
| 519 | 20240528 | 102100 | 48574886500 | 220000 | 220000 | 220500 | 219500 | 6314 |
| 520 | 20240528 | 102000 | 47185401500 | 220000 | 219500 | 220000 | 219500 | 12289 |
| 521 | 20240528 | 101900 | 44481953500 | 219500 | 219500 | 220000 | 219000 | 8168 |
| 522 | 20240528 | 101800 | 42689138500 | 219000 | 219000 | 219500 | 218500 | 15367 |
| 523 | 20240528 | 101700 | 39322125000 | 219000 | 219000 | 219000 | 218500 | 1479 |
| 524 | 20240528 | 101600 | 38998685000 | 219000 | 218500 | 219000 | 218500 | 5688 |
| 525 | 20240528 | 101500 | 37755170500 | 218500 | 218000 | 218500 | 218000 | 1669 |
| 526 | 20240528 | 101400 | 37390938500 | 218500 | 218500 | 218500 | 218000 | 687 |
| 527 | 20240528 | 101300 | 37240907500 | 218500 | 218000 | 218500 | 217500 | 1705 |
| 528 | 20240528 | 101200 | 36869179500 | 218000 | 218000 | 218500 | 217500 | 3522 |
| 529 | 20240528 | 101100 | 36101412500 | 218500 | 218500 | 218500 | 218000 | 533 |
| 530 | 20240528 | 101000 | 35985039500 | 218500 | 218500 | 218500 | 218000 | 590 |
| 531 | 20240528 | 100900 | 35856218000 | 218500 | 218500 | 219000 | 218000 | 2737 |
| 532 | 20240528 | 100800 | 35258062500 | 219000 | 218500 | 219000 | 218000 | 4637 |
| 533 | 20240528 | 100700 | 34244152500 | 218500 | 218500 | 218500 | 218000 | 4365 |
| 534 | 20240528 | 100600 | 33291334000 | 218500 | 218000 | 218500 | 217500 | 9165 |
| 535 | 20240528 | 100500 | 31292828500 | 218000 | 218000 | 218000 | 217500 | 913 |
| 536 | 20240528 | 100400 | 31093849500 | 218000 | 217000 | 218000 | 217000 | 5612 |
| 537 | 20240528 | 100300 | 29873270500 | 217500 | 217000 | 217500 | 216500 | 2195 |
| 538 | 20240528 | 100200 | 29396799000 | 217000 | 216500 | 217500 | 216500 | 2213 |
| 539 | 20240528 | 100100 | 28916584500 | 217000 | 217000 | 217000 | 216500 | 2530 |
| 540 | 20240528 | 100000 | 28367586500 | 217000 | 217000 | 217000 | 216500 | 1447 |
| 541 | 20240528 | 095900 | 28053753500 | 217000 | 216500 | 217000 | 216500 | 526 |
| 542 | 20240528 | 095800 | 27939686500 | 217000 | 216500 | 217000 | 216500 | 1747 |
| 543 | 20240528 | 095700 | 27560872000 | 217000 | 216500 | 217000 | 216500 | 738 |
| 544 | 20240528 | 095600 | 27400892000 | 217000 | 216000 | 217000 | 216000 | 1644 |
| 545 | 20240528 | 095500 | 27044955500 | 216500 | 216000 | 216500 | 216000 | 635 |
| 546 | 20240528 | 095400 | 26907590500 | 216500 | 216000 | 216500 | 215500 | 1457 |
| 547 | 20240528 | 095300 | 26592868500 | 216000 | 216000 | 216000 | 215500 | 513 |
| 548 | 20240528 | 095200 | 26482147500 | 216000 | 216000 | 216000 | 215000 | 1502 |
| 549 | 20240528 | 095100 | 26158404000 | 216000 | 216500 | 217000 | 215000 | 4082 |
| 550 | 20240528 | 095000 | 25276482000 | 217000 | 217000 | 217000 | 216500 | 3914 |
| 551 | 20240528 | 094900 | 24427260500 | 217000 | 216000 | 217000 | 216000 | 4158 |
| 552 | 20240528 | 094800 | 23526566500 | 216500 | 216500 | 216500 | 216000 | 663 |
| 553 | 20240528 | 094700 | 23383105500 | 216500 | 216500 | 216500 | 216000 | 755 |
| 554 | 20240528 | 094600 | 23219708000 | 216500 | 216500 | 216500 | 216000 | 977 |
| 555 | 20240528 | 094500 | 23008347500 | 216500 | 216500 | 216500 | 216000 | 670 |
| 556 | 20240528 | 094400 | 22863479000 | 216500 | 216000 | 216500 | 216000 | 2484 |
| 557 | 20240528 | 094300 | 22326574500 | 216000 | 215500 | 216000 | 215500 | 556 |
| 558 | 20240528 | 094200 | 22206535500 | 216000 | 216000 | 216000 | 215500 | 2899 |
| 559 | 20240528 | 094100 | 21581339000 | 216000 | 215500 | 216000 | 215500 | 1774 |
| 560 | 20240528 | 094000 | 21198305000 | 215500 | 216000 | 216000 | 215500 | 676 |
| 561 | 20240528 | 093900 | 21052545000 | 216000 | 216500 | 216500 | 215500 | 3453 |
| 562 | 20240528 | 093800 | 20306566500 | 216500 | 216500 | 216500 | 216000 | 2242 |
| 563 | 20240528 | 093700 | 19821920500 | 216500 | 216500 | 216500 | 216000 | 2025 |
| 564 | 20240528 | 093600 | 19383595000 | 216000 | 216000 | 216000 | 215500 | 4808 |
| 565 | 20240528 | 093500 | 18345274000 | 216000 | 215500 | 216000 | 215500 | 634 |
| 566 | 20240528 | 093400 | 18208522000 | 215500 | 215500 | 216000 | 215000 | 1920 |
| 567 | 20240528 | 093300 | 17794491000 | 215500 | 215500 | 216000 | 215000 | 2561 |
| 568 | 20240528 | 093200 | 17242529500 | 216000 | 216000 | 216000 | 215500 | 1510 |
| 569 | 20240528 | 093100 | 16916905000 | 215500 | 214500 | 216000 | 214500 | 9065 |
| 570 | 20240528 | 093000 | 14964274000 | 215000 | 214000 | 215000 | 214000 | 3220 |
| 571 | 20240528 | 092900 | 14273605500 | 214000 | 214000 | 214500 | 213500 | 1416 |
| 572 | 20240528 | 092800 | 13970777500 | 214000 | 214000 | 214500 | 213500 | 1427 |
| 573 | 20240528 | 092700 | 13665401000 | 213500 | 214500 | 214500 | 213500 | 1610 |
| 574 | 20240528 | 092600 | 13320785500 | 214500 | 213500 | 214500 | 213500 | 2124 |
| 575 | 20240528 | 092500 | 12866167000 | 214000 | 214000 | 214000 | 213500 | 313 |
| 576 | 20240528 | 092400 | 12799242500 | 214000 | 214000 | 214000 | 213500 | 923 |
| 577 | 20240528 | 092300 | 12601846000 | 214000 | 213000 | 214000 | 213000 | 2209 |
| 578 | 20240528 | 092200 | 12129931000 | 213000 | 212500 | 213500 | 212500 | 496 |
| 579 | 20240528 | 092100 | 12024284000 | 213000 | 213000 | 213500 | 212500 | 809 |
| 580 | 20240528 | 092000 | 11852096000 | 213000 | 212500 | 213500 | 212500 | 542 |
| 581 | 20240528 | 091900 | 11736648000 | 213000 | 212000 | 213500 | 212000 | 2589 |
| 582 | 20240528 | 091800 | 11185829000 | 212000 | 212000 | 212500 | 212000 | 943 |
| 583 | 20240528 | 091700 | 10985892500 | 212000 | 212500 | 212500 | 212000 | 247 |
| 584 | 20240528 | 091600 | 10933455000 | 212500 | 212500 | 212500 | 212000 | 244 |
| 585 | 20240528 | 091500 | 10881685000 | 212500 | 213000 | 213000 | 212000 | 1383 |
| 586 | 20240528 | 091400 | 10587961500 | 213000 | 213000 | 213500 | 212500 | 494 |
| 587 | 20240528 | 091300 | 10482812500 | 213000 | 213500 | 213500 | 212000 | 2343 |
| 588 | 20240528 | 091200 | 9983788500 | 213500 | 213000 | 213500 | 213000 | 701 |
| 589 | 20240528 | 091100 | 9834156000 | 213500 | 212000 | 213500 | 212000 | 2170 |
| 590 | 20240528 | 091000 | 9372404000 | 212000 | 211500 | 212000 | 211500 | 1006 |
| 591 | 20240528 | 090900 | 9159440500 | 211500 | 211500 | 212000 | 211000 | 4080 |
| 592 | 20240528 | 090800 | 8298079000 | 211500 | 211500 | 212500 | 211500 | 3134 |
| 593 | 20240528 | 090700 | 7634789500 | 211500 | 212000 | 212500 | 211500 | 4292 |
| 594 | 20240528 | 090600 | 6725075000 | 212500 | 213000 | 213000 | 212000 | 4521 |
| 595 | 20240528 | 090500 | 5763738500 | 213000 | 212000 | 213000 | 212000 | 2165 |
| 596 | 20240528 | 090400 | 5303752500 | 212000 | 212000 | 212500 | 211500 | 937 |
| 597 | 20240528 | 090300 | 5105130000 | 212000 | 212500 | 213000 | 211500 | 3291 |
| 598 | 20240528 | 090200 | 4406951000 | 212500 | 213000 | 214000 | 212000 | 4443 |
| 599 | 20240528 | 090100 | 3461967500 | 213500 | 214000 | 214500 | 212500 | 5348 |
| 600 | 20240528 | 090000 | 2321642000 | 214000 | 215500 | 215500 | 213500 | 10741 |