35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 3 | 20240529 | 185700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20240529 | 185600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20240529 | 185500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20240529 | 185400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20240529 | 185300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20240529 | 185200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20240529 | 185100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20240529 | 185000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20240529 | 184900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20240529 | 184800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20240529 | 184700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20240529 | 184600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20240529 | 184500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20240529 | 184400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20240529 | 184300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20240529 | 184200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20240529 | 184100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20240529 | 184000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20240529 | 183900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20240529 | 183800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20240529 | 183700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20240529 | 183600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20240529 | 183500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20240529 | 183400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20240529 | 183300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20240529 | 183200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20240529 | 183100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20240529 | 183000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20240529 | 182900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20240529 | 182800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 33 | 20240529 | 182700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20240529 | 182600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20240529 | 182500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20240529 | 182400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20240529 | 182300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20240529 | 182200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20240529 | 182100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20240529 | 182000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20240529 | 181900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20240529 | 181800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20240529 | 181700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20240529 | 181600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20240529 | 181500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20240529 | 181400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20240529 | 181300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20240529 | 181200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20240529 | 181100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20240529 | 181000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20240529 | 180900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20240529 | 180800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20240529 | 180700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20240529 | 180600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20240529 | 180500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20240529 | 180400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20240529 | 180300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20240529 | 180200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20240529 | 180100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20240529 | 180000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20240529 | 175900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20240529 | 175800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 63 | 20240529 | 175700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20240529 | 175600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20240529 | 175500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20240529 | 175400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20240529 | 175300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20240529 | 175200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20240529 | 175100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20240529 | 175000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20240529 | 174900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20240529 | 174800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20240529 | 174700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20240529 | 174600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20240529 | 174500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20240529 | 174400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20240529 | 174300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20240529 | 174200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20240529 | 174100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20240529 | 174000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20240529 | 173900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20240529 | 173800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20240529 | 173700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20240529 | 173600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20240529 | 173500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20240529 | 173400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20240529 | 173300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20240529 | 173200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20240529 | 173100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20240529 | 173000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20240529 | 172900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20240529 | 172800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 93 | 20240529 | 172700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20240529 | 172600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20240529 | 172500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20240529 | 172400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20240529 | 172300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20240529 | 172200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20240529 | 172100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20240529 | 172000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20240529 | 171900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20240529 | 171800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20240529 | 171700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20240529 | 171600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20240529 | 171500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20240529 | 171400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20240529 | 171300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20240529 | 171200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20240529 | 171100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20240529 | 171000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20240529 | 170900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20240529 | 170800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20240529 | 170700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20240529 | 170600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20240529 | 170500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20240529 | 170400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20240529 | 170300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20240529 | 170200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20240529 | 170100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20240529 | 170000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20240529 | 165900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20240529 | 165800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 123 | 20240529 | 165700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20240529 | 165600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20240529 | 165500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20240529 | 165400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20240529 | 165300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20240529 | 165200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20240529 | 165100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20240529 | 165000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20240529 | 164900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20240529 | 164800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20240529 | 164700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20240529 | 164600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20240529 | 164500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20240529 | 164400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20240529 | 164300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20240529 | 164200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20240529 | 164100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20240529 | 164000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20240529 | 163900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20240529 | 163800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20240529 | 163700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20240529 | 163600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20240529 | 163500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20240529 | 163400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20240529 | 163300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20240529 | 163200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20240529 | 163100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20240529 | 163000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20240529 | 162900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20240529 | 162800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 153 | 20240529 | 162700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20240529 | 162600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20240529 | 162500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20240529 | 162400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20240529 | 162300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20240529 | 162200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20240529 | 162100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20240529 | 162000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20240529 | 161900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20240529 | 161800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20240529 | 161700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20240529 | 161600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20240529 | 161500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20240529 | 161400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20240529 | 161300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20240529 | 161200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20240529 | 161100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20240529 | 161000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20240529 | 160900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20240529 | 160800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20240529 | 160700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20240529 | 160600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20240529 | 160500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20240529 | 160400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20240529 | 160300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20240529 | 160200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20240529 | 160100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20240529 | 160000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20240529 | 155900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20240529 | 155800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 183 | 20240529 | 155700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20240529 | 155600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20240529 | 155500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20240529 | 155400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20240529 | 155300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20240529 | 155200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20240529 | 155100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20240529 | 155000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20240529 | 154900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20240529 | 154800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20240529 | 154700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20240529 | 154600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20240529 | 154500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20240529 | 154400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20240529 | 154300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20240529 | 154200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20240529 | 154100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20240529 | 154000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20240529 | 153900 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20240529 | 153800 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20240529 | 153700 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20240529 | 153600 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20240529 | 153500 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20240529 | 153400 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20240529 | 153300 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20240529 | 153200 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20240529 | 153100 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20240529 | 153000 | 104606191000 | 218000 | 218000 | 218000 | 218000 | 15550 |
| 211 | 20240529 | 152900 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20240529 | 152800 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 213 | 20240529 | 152700 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20240529 | 152600 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20240529 | 152500 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20240529 | 152400 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20240529 | 152300 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20240529 | 152200 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20240529 | 152100 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20240529 | 152000 | 101216291000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20240529 | 151900 | 101216291000 | 217500 | 217500 | 217500 | 217000 | 1978 |
| 222 | 20240529 | 151800 | 100786747000 | 217500 | 217000 | 217500 | 216500 | 3322 |
| 223 | 20240529 | 151700 | 100065795000 | 217000 | 217500 | 217500 | 217000 | 3447 |
| 224 | 20240529 | 151600 | 99317780000 | 217500 | 217000 | 217500 | 217000 | 1343 |
| 225 | 20240529 | 151500 | 99026307000 | 217000 | 217000 | 217500 | 217000 | 615 |
| 226 | 20240529 | 151400 | 98892691500 | 217000 | 217500 | 217500 | 217000 | 792 |
| 227 | 20240529 | 151300 | 98720567000 | 217500 | 217500 | 217500 | 217000 | 1964 |
| 228 | 20240529 | 151200 | 98293463500 | 217500 | 217500 | 218000 | 217500 | 869 |
| 229 | 20240529 | 151100 | 98104416500 | 217500 | 217500 | 218000 | 217500 | 1469 |
| 230 | 20240529 | 151000 | 97784446000 | 217500 | 218000 | 218000 | 217500 | 550 |
| 231 | 20240529 | 150900 | 97664642000 | 217500 | 217500 | 218000 | 217500 | 427 |
| 232 | 20240529 | 150800 | 97571720500 | 218000 | 218000 | 218000 | 217500 | 887 |
| 233 | 20240529 | 150700 | 97378722000 | 218000 | 218000 | 218000 | 217500 | 347 |
| 234 | 20240529 | 150600 | 97303156000 | 218000 | 217500 | 218000 | 217500 | 562 |
| 235 | 20240529 | 150500 | 97180775500 | 218000 | 217500 | 218000 | 217500 | 218 |
| 236 | 20240529 | 150400 | 97133297500 | 217500 | 218000 | 218000 | 217500 | 322 |
| 237 | 20240529 | 150300 | 97063170500 | 217500 | 218000 | 218000 | 217500 | 454 |
| 238 | 20240529 | 150200 | 96964258500 | 218000 | 218000 | 218000 | 217500 | 354 |
| 239 | 20240529 | 150100 | 96887134500 | 218000 | 218000 | 218000 | 217500 | 302 |
| 240 | 20240529 | 150000 | 96821371000 | 217500 | 218000 | 218000 | 217500 | 437 |
| 241 | 20240529 | 145900 | 96726157500 | 218000 | 218000 | 218000 | 217500 | 422 |
| 242 | 20240529 | 145800 | 96634229500 | 218000 | 219000 | 219000 | 217500 | 3802 |
| 243 | 20240529 | 145700 | 95804296000 | 219000 | 219000 | 219000 | 218500 | 187 |
| 244 | 20240529 | 145600 | 95763383500 | 219000 | 219000 | 219000 | 218500 | 372 |
| 245 | 20240529 | 145500 | 95681984000 | 218500 | 218500 | 219000 | 218500 | 362 |
| 246 | 20240529 | 145400 | 95602779000 | 219000 | 218500 | 219000 | 218500 | 1379 |
| 247 | 20240529 | 145300 | 95300879000 | 219000 | 218500 | 219000 | 218000 | 844 |
| 248 | 20240529 | 145200 | 95116519500 | 218500 | 218000 | 218500 | 217500 | 1699 |
| 249 | 20240529 | 145100 | 94746164500 | 218000 | 217500 | 218000 | 217000 | 2454 |
| 250 | 20240529 | 145000 | 94212383500 | 217000 | 217500 | 217500 | 217000 | 505 |
| 251 | 20240529 | 144900 | 94102715000 | 217500 | 217500 | 217500 | 217000 | 916 |
| 252 | 20240529 | 144800 | 93903618000 | 217500 | 217500 | 217500 | 217000 | 610 |
| 253 | 20240529 | 144700 | 93771149500 | 217000 | 217000 | 217500 | 217000 | 555 |
| 254 | 20240529 | 144600 | 93650612500 | 217000 | 217000 | 217500 | 217000 | 1033 |
| 255 | 20240529 | 144500 | 93426150500 | 217000 | 217500 | 217500 | 217000 | 258 |
| 256 | 20240529 | 144400 | 93370094500 | 217500 | 217500 | 217500 | 217000 | 536 |
| 257 | 20240529 | 144300 | 93253762000 | 217500 | 217500 | 217500 | 217000 | 340 |
| 258 | 20240529 | 144200 | 93179911500 | 217500 | 217500 | 217500 | 217000 | 699 |
| 259 | 20240529 | 144100 | 93028165500 | 217000 | 217000 | 217500 | 217000 | 238 |
| 260 | 20240529 | 144000 | 92976510000 | 217500 | 218000 | 218000 | 217000 | 3192 |
| 261 | 20240529 | 143900 | 92282915500 | 217500 | 218000 | 218000 | 217500 | 841 |
| 262 | 20240529 | 143800 | 92099988500 | 217500 | 217500 | 218000 | 217500 | 827 |
| 263 | 20240529 | 143700 | 91919997000 | 217500 | 217500 | 218000 | 217500 | 170 |
| 264 | 20240529 | 143600 | 91883011000 | 218000 | 218000 | 218000 | 217500 | 343 |
| 265 | 20240529 | 143500 | 91808286000 | 218000 | 218000 | 218000 | 217500 | 1074 |
| 266 | 20240529 | 143400 | 91574589000 | 218000 | 218000 | 218000 | 217500 | 352 |
| 267 | 20240529 | 143300 | 91497956500 | 217500 | 217500 | 218000 | 217500 | 356 |
| 268 | 20240529 | 143200 | 91420473000 | 217500 | 218000 | 218000 | 217500 | 750 |
| 269 | 20240529 | 143100 | 91257181500 | 218000 | 217500 | 218000 | 217500 | 405 |
| 270 | 20240529 | 143000 | 91169010500 | 217500 | 218000 | 218000 | 217500 | 438 |
| 271 | 20240529 | 142900 | 91073731500 | 217500 | 218000 | 218000 | 217500 | 587 |
| 272 | 20240529 | 142800 | 90945799000 | 218000 | 217500 | 218000 | 217500 | 489 |
| 273 | 20240529 | 142700 | 90839430000 | 217500 | 217500 | 218000 | 217500 | 440 |
| 274 | 20240529 | 142600 | 90743670500 | 218000 | 218500 | 218500 | 217500 | 1084 |
| 275 | 20240529 | 142500 | 90507421000 | 218000 | 218000 | 218500 | 218000 | 365 |
| 276 | 20240529 | 142400 | 90427842500 | 218000 | 218000 | 218500 | 217500 | 2062 |
| 277 | 20240529 | 142300 | 89978357000 | 218000 | 218000 | 218500 | 217500 | 1086 |
| 278 | 20240529 | 142200 | 89741680000 | 218000 | 218500 | 218500 | 218000 | 1686 |
| 279 | 20240529 | 142100 | 89374112500 | 218000 | 218000 | 218500 | 218000 | 1856 |
| 280 | 20240529 | 142000 | 88969499500 | 218500 | 218500 | 218500 | 218000 | 415 |
| 281 | 20240529 | 141900 | 88878927000 | 218500 | 219000 | 219000 | 218000 | 2293 |
| 282 | 20240529 | 141800 | 88377918500 | 219000 | 219000 | 219000 | 218500 | 253 |
| 283 | 20240529 | 141700 | 88322615000 | 219000 | 219000 | 219000 | 218500 | 202 |
| 284 | 20240529 | 141600 | 88278427500 | 219000 | 218500 | 219000 | 218500 | 263 |
| 285 | 20240529 | 141500 | 88220884000 | 218500 | 219000 | 219000 | 218500 | 591 |
| 286 | 20240529 | 141400 | 88091664000 | 219000 | 219000 | 219000 | 218500 | 431 |
| 287 | 20240529 | 141300 | 87997416500 | 219000 | 218500 | 219000 | 218500 | 202 |
| 288 | 20240529 | 141200 | 87953215500 | 218500 | 219000 | 219000 | 218500 | 133 |
| 289 | 20240529 | 141100 | 87924143500 | 219000 | 218500 | 219000 | 218500 | 208 |
| 290 | 20240529 | 141000 | 87878648500 | 218500 | 219000 | 219000 | 218500 | 453 |
| 291 | 20240529 | 140900 | 87779599000 | 219000 | 219000 | 219000 | 218500 | 551 |
| 292 | 20240529 | 140800 | 87659173000 | 218500 | 218500 | 219000 | 218500 | 257 |
| 293 | 20240529 | 140700 | 87602998500 | 218500 | 219000 | 219000 | 218500 | 308 |
| 294 | 20240529 | 140600 | 87535617000 | 219000 | 218500 | 219000 | 218500 | 442 |
| 295 | 20240529 | 140500 | 87438912500 | 218500 | 219000 | 219000 | 218500 | 564 |
| 296 | 20240529 | 140400 | 87315672500 | 219000 | 219000 | 219000 | 218500 | 313 |
| 297 | 20240529 | 140300 | 87247230000 | 219000 | 219000 | 219500 | 218500 | 1934 |
| 298 | 20240529 | 140200 | 86824018000 | 219500 | 219000 | 219500 | 219000 | 268 |
| 299 | 20240529 | 140100 | 86765284500 | 219000 | 219500 | 219500 | 219000 | 236 |
| 300 | 20240529 | 140000 | 86713568500 | 219000 | 219500 | 219500 | 219000 | 382 |
| 301 | 20240529 | 135900 | 86629893500 | 219500 | 219500 | 219500 | 219000 | 374 |
| 302 | 20240529 | 135800 | 86547929000 | 219000 | 219500 | 220000 | 219000 | 787 |
| 303 | 20240529 | 135700 | 86375376500 | 219000 | 220000 | 220000 | 219000 | 896 |
| 304 | 20240529 | 135600 | 86178824500 | 219500 | 220000 | 220000 | 219500 | 1286 |
| 305 | 20240529 | 135500 | 85896129000 | 220000 | 220500 | 221000 | 220000 | 4669 |
| 306 | 20240529 | 135400 | 84866430000 | 221000 | 221000 | 221000 | 220500 | 264 |
| 307 | 20240529 | 135300 | 84808165000 | 220500 | 220500 | 221000 | 220500 | 297 |
| 308 | 20240529 | 135200 | 84742616500 | 221000 | 221000 | 221000 | 220500 | 287 |
| 309 | 20240529 | 135100 | 84679267500 | 221000 | 221000 | 221000 | 220500 | 306 |
| 310 | 20240529 | 135000 | 84611682000 | 221000 | 221000 | 221000 | 220500 | 350 |
| 311 | 20240529 | 134900 | 84534362000 | 221000 | 220500 | 221000 | 220000 | 2180 |
| 312 | 20240529 | 134800 | 84053690000 | 220000 | 219500 | 220500 | 219000 | 3925 |
| 313 | 20240529 | 134700 | 83191458000 | 219500 | 219500 | 219500 | 219000 | 167 |
| 314 | 20240529 | 134600 | 83154824000 | 219000 | 219500 | 219500 | 219000 | 299 |
| 315 | 20240529 | 134500 | 83089244500 | 219000 | 219500 | 219500 | 219000 | 403 |
| 316 | 20240529 | 134400 | 83000809000 | 219000 | 219500 | 219500 | 219000 | 316 |
| 317 | 20240529 | 134300 | 82931478500 | 219500 | 219500 | 219500 | 219000 | 253 |
| 318 | 20240529 | 134200 | 82876011500 | 219500 | 219000 | 219500 | 219000 | 502 |
| 319 | 20240529 | 134100 | 82766005500 | 219500 | 219500 | 219500 | 219000 | 267 |
| 320 | 20240529 | 134000 | 82707453000 | 219500 | 219000 | 219500 | 219000 | 291 |
| 321 | 20240529 | 133900 | 82643654000 | 219500 | 219500 | 219500 | 219000 | 429 |
| 322 | 20240529 | 133800 | 82549506500 | 219500 | 219500 | 219500 | 219000 | 230 |
| 323 | 20240529 | 133700 | 82499073500 | 219500 | 219500 | 219500 | 219000 | 295 |
| 324 | 20240529 | 133600 | 82434344000 | 219500 | 219000 | 219500 | 219000 | 917 |
| 325 | 20240529 | 133500 | 82233092500 | 219000 | 219000 | 219500 | 219000 | 357 |
| 326 | 20240529 | 133400 | 82154825000 | 219500 | 219500 | 219500 | 219000 | 307 |
| 327 | 20240529 | 133300 | 82087469500 | 219500 | 219500 | 219500 | 219000 | 685 |
| 328 | 20240529 | 133200 | 81937131500 | 219000 | 219000 | 219500 | 219000 | 201 |
| 329 | 20240529 | 133100 | 81893067000 | 219500 | 219500 | 219500 | 219000 | 172 |
| 330 | 20240529 | 133000 | 81855382500 | 219500 | 219500 | 219500 | 219000 | 427 |
| 331 | 20240529 | 132900 | 81761717000 | 219000 | 219500 | 219500 | 219000 | 187 |
| 332 | 20240529 | 132800 | 81720727000 | 219500 | 220000 | 220000 | 219000 | 2010 |
| 333 | 20240529 | 132700 | 81279585500 | 219500 | 220000 | 220000 | 219500 | 182 |
| 334 | 20240529 | 132600 | 81239570500 | 220000 | 219500 | 220000 | 219500 | 262 |
| 335 | 20240529 | 132500 | 81181997500 | 219500 | 219500 | 220000 | 219500 | 204 |
| 336 | 20240529 | 132400 | 81137177000 | 220000 | 220000 | 220000 | 219500 | 234 |
| 337 | 20240529 | 132300 | 81085754500 | 220000 | 219500 | 220000 | 219500 | 391 |
| 338 | 20240529 | 132200 | 80999762500 | 219500 | 219000 | 220000 | 219000 | 1595 |
| 339 | 20240529 | 132100 | 80649700500 | 219500 | 219000 | 219500 | 219000 | 323 |
| 340 | 20240529 | 132000 | 80578871000 | 219500 | 219500 | 219500 | 219000 | 131 |
| 341 | 20240529 | 131900 | 80550160500 | 219000 | 219500 | 219500 | 219000 | 214 |
| 342 | 20240529 | 131800 | 80503219500 | 219500 | 219000 | 219500 | 219000 | 209 |
| 343 | 20240529 | 131700 | 80457397000 | 219000 | 219500 | 220000 | 219000 | 221 |
| 344 | 20240529 | 131600 | 80408891500 | 220000 | 220000 | 220000 | 219500 | 867 |
| 345 | 20240529 | 131500 | 80218516500 | 220000 | 220000 | 220000 | 219500 | 64 |
| 346 | 20240529 | 131400 | 80204456500 | 220000 | 219500 | 220000 | 219000 | 761 |
| 347 | 20240529 | 131300 | 80037468500 | 219500 | 219500 | 219500 | 219000 | 259 |
| 348 | 20240529 | 131200 | 79980654500 | 219500 | 220000 | 220000 | 219000 | 2728 |
| 349 | 20240529 | 131100 | 79381527000 | 220000 | 220500 | 220500 | 220000 | 1333 |
| 350 | 20240529 | 131000 | 79088242500 | 220500 | 220500 | 220500 | 220000 | 118 |
| 351 | 20240529 | 130900 | 79062274500 | 220500 | 220500 | 220500 | 220000 | 220 |
| 352 | 20240529 | 130800 | 79013812000 | 220500 | 220000 | 220500 | 220000 | 188 |
| 353 | 20240529 | 130700 | 78972385000 | 220500 | 220500 | 220500 | 220000 | 362 |
| 354 | 20240529 | 130600 | 78892620000 | 220000 | 220000 | 220500 | 220000 | 346 |
| 355 | 20240529 | 130500 | 78816352000 | 220500 | 220000 | 220500 | 220000 | 498 |
| 356 | 20240529 | 130400 | 78706620500 | 220000 | 221000 | 221000 | 220000 | 3786 |
| 357 | 20240529 | 130300 | 77871850500 | 220500 | 221000 | 221000 | 220500 | 402 |
| 358 | 20240529 | 130200 | 77783036000 | 221000 | 220500 | 221000 | 220500 | 497 |
| 359 | 20240529 | 130100 | 77673363500 | 220500 | 220000 | 221000 | 220000 | 5656 |
| 360 | 20240529 | 130000 | 76427758500 | 220000 | 219500 | 220000 | 219500 | 4017 |
| 361 | 20240529 | 125900 | 75545742000 | 219500 | 219500 | 219500 | 219000 | 194 |
| 362 | 20240529 | 125800 | 75503172000 | 219500 | 219000 | 219500 | 219000 | 395 |
| 363 | 20240529 | 125700 | 75416533500 | 219000 | 219000 | 219500 | 219000 | 217 |
| 364 | 20240529 | 125600 | 75368954000 | 219500 | 219500 | 219500 | 219000 | 207 |
| 365 | 20240529 | 125500 | 75323579500 | 219500 | 219500 | 219500 | 219000 | 1049 |
| 366 | 20240529 | 125400 | 75093757000 | 219500 | 219000 | 219500 | 219000 | 297 |
| 367 | 20240529 | 125300 | 75028574000 | 219000 | 219000 | 219500 | 219000 | 284 |
| 368 | 20240529 | 125200 | 74966300000 | 219500 | 219500 | 219500 | 219000 | 164 |
| 369 | 20240529 | 125100 | 74930312500 | 219500 | 219000 | 219500 | 219000 | 431 |
| 370 | 20240529 | 125000 | 74835816500 | 219500 | 219500 | 219500 | 219000 | 214 |
| 371 | 20240529 | 124900 | 74788883500 | 219500 | 219000 | 219500 | 219000 | 1191 |
| 372 | 20240529 | 124800 | 74527549500 | 219500 | 219500 | 219500 | 219000 | 349 |
| 373 | 20240529 | 124700 | 74451035500 | 219500 | 219000 | 219500 | 219000 | 362 |
| 374 | 20240529 | 124600 | 74371665000 | 219500 | 219000 | 219500 | 219000 | 293 |
| 375 | 20240529 | 124500 | 74307444500 | 219500 | 219500 | 219500 | 219000 | 268 |
| 376 | 20240529 | 124400 | 74248640000 | 219500 | 219000 | 219500 | 218500 | 1392 |
| 377 | 20240529 | 124300 | 73943780500 | 219000 | 219000 | 219000 | 218500 | 167 |
| 378 | 20240529 | 124200 | 73907216500 | 218500 | 219000 | 219000 | 218500 | 165 |
| 379 | 20240529 | 124100 | 73871118500 | 218500 | 219000 | 219000 | 218500 | 72 |
| 380 | 20240529 | 124000 | 73855351000 | 219000 | 218500 | 219000 | 218500 | 225 |
| 381 | 20240529 | 123900 | 73806126000 | 219000 | 219000 | 219000 | 218500 | 216 |
| 382 | 20240529 | 123800 | 73758885500 | 218500 | 219000 | 219000 | 218500 | 228 |
| 383 | 20240529 | 123700 | 73709042500 | 219000 | 219000 | 219000 | 218500 | 420 |
| 384 | 20240529 | 123600 | 73617151000 | 219000 | 219000 | 219000 | 218500 | 943 |
| 385 | 20240529 | 123500 | 73410701500 | 219000 | 218000 | 219000 | 217500 | 4770 |
| 386 | 20240529 | 123400 | 72370160000 | 218000 | 217500 | 218000 | 217500 | 138 |
| 387 | 20240529 | 123300 | 72340132000 | 217500 | 218000 | 218000 | 217500 | 757 |
| 388 | 20240529 | 123200 | 72175428000 | 217500 | 218000 | 218000 | 217500 | 323 |
| 389 | 20240529 | 123100 | 72105147000 | 218000 | 218000 | 218000 | 217500 | 35 |
| 390 | 20240529 | 123000 | 72097518000 | 217500 | 217500 | 218000 | 217500 | 171 |
| 391 | 20240529 | 122900 | 72060277500 | 217500 | 217500 | 218000 | 217500 | 511 |
| 392 | 20240529 | 122800 | 71949081500 | 217500 | 218000 | 218000 | 217500 | 418 |
| 393 | 20240529 | 122700 | 71858140500 | 217500 | 218000 | 218000 | 217500 | 636 |
| 394 | 20240529 | 122600 | 71719709000 | 218000 | 218000 | 218500 | 218000 | 1123 |
| 395 | 20240529 | 122500 | 71474868500 | 218000 | 218500 | 218500 | 218000 | 313 |
| 396 | 20240529 | 122400 | 71406587000 | 218000 | 218500 | 218500 | 218000 | 2471 |
| 397 | 20240529 | 122300 | 70867867500 | 218000 | 218000 | 218500 | 218000 | 738 |
| 398 | 20240529 | 122200 | 70706955000 | 218500 | 218500 | 218500 | 218000 | 208 |
| 399 | 20240529 | 122100 | 70661551500 | 218500 | 218000 | 218500 | 218000 | 409 |
| 400 | 20240529 | 122000 | 70572298500 | 218000 | 218000 | 218500 | 218000 | 225 |
| 401 | 20240529 | 121900 | 70523238500 | 218500 | 218500 | 218500 | 218000 | 191 |
| 402 | 20240529 | 121800 | 70481573500 | 218000 | 218500 | 218500 | 218000 | 588 |
| 403 | 20240529 | 121700 | 70353166000 | 218500 | 218500 | 218500 | 218000 | 122 |
| 404 | 20240529 | 121600 | 70326541000 | 218500 | 218500 | 218500 | 218000 | 256 |
| 405 | 20240529 | 121500 | 70270713000 | 218500 | 218500 | 218500 | 218000 | 274 |
| 406 | 20240529 | 121400 | 70210920000 | 218000 | 218500 | 218500 | 218000 | 172 |
| 407 | 20240529 | 121300 | 70173356000 | 218000 | 218500 | 218500 | 218000 | 58 |
| 408 | 20240529 | 121200 | 70160697000 | 218500 | 218500 | 218500 | 218000 | 148 |
| 409 | 20240529 | 121100 | 70128404500 | 218500 | 218500 | 218500 | 218000 | 534 |
| 410 | 20240529 | 121000 | 70011805000 | 218500 | 218500 | 218500 | 218000 | 505 |
| 411 | 20240529 | 120900 | 69901648500 | 218500 | 217500 | 218500 | 217500 | 3262 |
| 412 | 20240529 | 120800 | 69190730000 | 217500 | 218500 | 218500 | 217000 | 6071 |
| 413 | 20240529 | 120700 | 67869892500 | 218500 | 218000 | 218500 | 218000 | 352 |
| 414 | 20240529 | 120600 | 67793104500 | 218000 | 218000 | 218500 | 218000 | 205 |
| 415 | 20240529 | 120500 | 67748403500 | 218500 | 219000 | 219000 | 218000 | 2663 |
| 416 | 20240529 | 120400 | 67166793500 | 219000 | 218500 | 219000 | 218500 | 219 |
| 417 | 20240529 | 120300 | 67118881500 | 219000 | 218500 | 219000 | 218500 | 168 |
| 418 | 20240529 | 120200 | 67082130000 | 218500 | 218500 | 219000 | 218500 | 139 |
| 419 | 20240529 | 120100 | 67051735000 | 218500 | 219000 | 219000 | 218500 | 144 |
| 420 | 20240529 | 120000 | 67020233500 | 218500 | 218500 | 219000 | 218500 | 455 |
| 421 | 20240529 | 115900 | 66920709000 | 219000 | 218500 | 219000 | 218500 | 1248 |
| 422 | 20240529 | 115800 | 66647853500 | 218500 | 219000 | 219000 | 218500 | 1026 |
| 423 | 20240529 | 115700 | 66423527000 | 218500 | 218500 | 219000 | 218500 | 262 |
| 424 | 20240529 | 115600 | 66366219000 | 218500 | 218500 | 219000 | 218500 | 460 |
| 425 | 20240529 | 115500 | 66265661500 | 219000 | 218500 | 219000 | 218500 | 272 |
| 426 | 20240529 | 115400 | 66206204000 | 218500 | 219000 | 219000 | 218500 | 339 |
| 427 | 20240529 | 115300 | 66132091500 | 219000 | 218500 | 219000 | 218500 | 400 |
| 428 | 20240529 | 115200 | 66044643500 | 218500 | 218500 | 219000 | 218500 | 593 |
| 429 | 20240529 | 115100 | 65915036500 | 218500 | 219000 | 219000 | 218500 | 619 |
| 430 | 20240529 | 115000 | 65779688500 | 219000 | 219500 | 219500 | 218500 | 2419 |
| 431 | 20240529 | 114900 | 65249996000 | 219500 | 219500 | 220000 | 219000 | 1514 |
| 432 | 20240529 | 114800 | 64917743000 | 219500 | 219500 | 220000 | 219500 | 192 |
| 433 | 20240529 | 114700 | 64875572500 | 219500 | 219500 | 220000 | 219500 | 240 |
| 434 | 20240529 | 114600 | 64822859000 | 219500 | 220000 | 220000 | 219500 | 315 |
| 435 | 20240529 | 114500 | 64753663500 | 219500 | 219500 | 220000 | 219500 | 301 |
| 436 | 20240529 | 114400 | 64687547500 | 220000 | 220000 | 220000 | 219500 | 202 |
| 437 | 20240529 | 114300 | 64643193500 | 220000 | 220000 | 220000 | 219500 | 199 |
| 438 | 20240529 | 114200 | 64599468000 | 220000 | 219500 | 220000 | 219500 | 601 |
| 439 | 20240529 | 114100 | 64467393500 | 220000 | 219500 | 220000 | 219500 | 191 |
| 440 | 20240529 | 114000 | 64425448500 | 219500 | 219500 | 220000 | 219500 | 208 |
| 441 | 20240529 | 113900 | 64379747500 | 220000 | 219500 | 220000 | 219500 | 446 |
| 442 | 20240529 | 113800 | 64281794000 | 219500 | 219500 | 220000 | 219500 | 333 |
| 443 | 20240529 | 113700 | 64208656500 | 219500 | 220000 | 220000 | 219500 | 197 |
| 444 | 20240529 | 113600 | 64165395000 | 219500 | 220000 | 220000 | 219500 | 164 |
| 445 | 20240529 | 113500 | 64129363000 | 219500 | 219500 | 220000 | 219500 | 171 |
| 446 | 20240529 | 113400 | 64091786500 | 219500 | 219500 | 220000 | 219000 | 454 |
| 447 | 20240529 | 113300 | 63992190500 | 219500 | 219500 | 220000 | 219500 | 279 |
| 448 | 20240529 | 113200 | 63930924000 | 219500 | 219500 | 220000 | 219000 | 1308 |
| 449 | 20240529 | 113100 | 63643833500 | 219500 | 219500 | 220000 | 219000 | 1464 |
| 450 | 20240529 | 113000 | 63322526500 | 220000 | 220000 | 220000 | 219500 | 161 |
| 451 | 20240529 | 112900 | 63287108000 | 219500 | 220000 | 220000 | 219500 | 145 |
| 452 | 20240529 | 112800 | 63255253000 | 219500 | 220000 | 220000 | 219500 | 183 |
| 453 | 20240529 | 112700 | 63215021500 | 220000 | 220000 | 220000 | 219500 | 122 |
| 454 | 20240529 | 112600 | 63188205500 | 220000 | 219500 | 220000 | 219000 | 611 |
| 455 | 20240529 | 112500 | 63054096500 | 219500 | 219500 | 219500 | 219000 | 3472 |
| 456 | 20240529 | 112400 | 62292009500 | 219500 | 219000 | 219500 | 218500 | 1331 |
| 457 | 20240529 | 112300 | 62000620000 | 219000 | 219000 | 219500 | 218500 | 5768 |
| 458 | 20240529 | 112200 | 60737471000 | 218500 | 219000 | 219000 | 218500 | 632 |
| 459 | 20240529 | 112100 | 60599104500 | 219000 | 218500 | 219000 | 218500 | 245 |
| 460 | 20240529 | 112000 | 60545488000 | 218500 | 219000 | 219000 | 218500 | 403 |
| 461 | 20240529 | 111900 | 60457289500 | 219000 | 219000 | 219000 | 218500 | 184 |
| 462 | 20240529 | 111800 | 60417056500 | 219000 | 218500 | 219000 | 218500 | 426 |
| 463 | 20240529 | 111700 | 60323834500 | 219000 | 219000 | 219000 | 218500 | 1194 |
| 464 | 20240529 | 111600 | 60062379500 | 219000 | 219000 | 219000 | 218500 | 459 |
| 465 | 20240529 | 111500 | 59961981500 | 218500 | 219000 | 219000 | 218500 | 215 |
| 466 | 20240529 | 111400 | 59914954500 | 218500 | 218500 | 219000 | 218500 | 675 |
| 467 | 20240529 | 111300 | 59767281000 | 218500 | 218500 | 219000 | 218500 | 182 |
| 468 | 20240529 | 111200 | 59727486500 | 219000 | 218500 | 219000 | 218500 | 273 |
| 469 | 20240529 | 111100 | 59667809500 | 218500 | 219000 | 219000 | 218500 | 288 |
| 470 | 20240529 | 111000 | 59604830000 | 218500 | 219000 | 219000 | 218500 | 351 |
| 471 | 20240529 | 110900 | 59528054500 | 218500 | 218500 | 219000 | 218500 | 241 |
| 472 | 20240529 | 110800 | 59475350000 | 218500 | 218500 | 219000 | 218500 | 254 |
| 473 | 20240529 | 110700 | 59419803000 | 218500 | 219000 | 219000 | 218500 | 440 |
| 474 | 20240529 | 110600 | 59323505000 | 219000 | 219000 | 219000 | 218500 | 167 |
| 475 | 20240529 | 110500 | 59286971000 | 218500 | 218500 | 219000 | 218500 | 115 |
| 476 | 20240529 | 110400 | 59261828500 | 219000 | 219500 | 219500 | 218500 | 1702 |
| 477 | 20240529 | 110300 | 58889078500 | 219000 | 219000 | 219500 | 219000 | 1986 |
| 478 | 20240529 | 110200 | 58454071500 | 219500 | 219500 | 220000 | 219000 | 2851 |
| 479 | 20240529 | 110100 | 57828306000 | 219500 | 220000 | 220000 | 219500 | 259 |
| 480 | 20240529 | 110000 | 57771380000 | 220000 | 220000 | 220000 | 219500 | 265 |
| 481 | 20240529 | 105900 | 57713111000 | 220000 | 220000 | 220000 | 219500 | 395 |
| 482 | 20240529 | 105800 | 57626235500 | 219500 | 219500 | 220000 | 219000 | 595 |
| 483 | 20240529 | 105700 | 57495628500 | 219500 | 219500 | 219500 | 219000 | 303 |
| 484 | 20240529 | 105600 | 57429136500 | 219000 | 219000 | 219500 | 219000 | 369 |
| 485 | 20240529 | 105500 | 57348168000 | 219000 | 219500 | 219500 | 219000 | 335 |
| 486 | 20240529 | 105400 | 57274735000 | 219000 | 219000 | 219500 | 218500 | 2145 |
| 487 | 20240529 | 105300 | 56805211500 | 219500 | 219500 | 219500 | 219000 | 503 |
| 488 | 20240529 | 105200 | 56694852500 | 219500 | 219000 | 219500 | 219000 | 540 |
| 489 | 20240529 | 105100 | 56576386500 | 219000 | 219500 | 219500 | 219000 | 760 |
| 490 | 20240529 | 105000 | 56409910000 | 219500 | 219000 | 219500 | 219000 | 829 |
| 491 | 20240529 | 104900 | 56228244000 | 219000 | 219000 | 219000 | 218500 | 2666 |
| 492 | 20240529 | 104800 | 55644438500 | 219000 | 218500 | 219000 | 218500 | 410 |
| 493 | 20240529 | 104700 | 55554727500 | 218500 | 219000 | 219000 | 218500 | 208 |
| 494 | 20240529 | 104600 | 55509241500 | 219000 | 219000 | 219000 | 218500 | 833 |
| 495 | 20240529 | 104500 | 55327103500 | 219000 | 219000 | 219000 | 218500 | 301 |
| 496 | 20240529 | 104400 | 55261233000 | 218500 | 219000 | 219000 | 218500 | 249 |
| 497 | 20240529 | 104300 | 55206780000 | 218500 | 218500 | 219000 | 218500 | 211 |
| 498 | 20240529 | 104200 | 55160630500 | 219000 | 218500 | 219000 | 218500 | 273 |
| 499 | 20240529 | 104100 | 55100911000 | 218500 | 219000 | 219000 | 218500 | 237 |
| 500 | 20240529 | 104000 | 55049066000 | 219000 | 218500 | 219000 | 218500 | 581 |
| 501 | 20240529 | 103900 | 54922027500 | 218500 | 219000 | 219000 | 218500 | 236 |
| 502 | 20240529 | 103800 | 54870398500 | 218500 | 218500 | 219000 | 218500 | 268 |
| 503 | 20240529 | 103700 | 54811768000 | 219000 | 219000 | 219500 | 218500 | 1557 |
| 504 | 20240529 | 103600 | 54470784500 | 219500 | 219500 | 219500 | 219000 | 221 |
| 505 | 20240529 | 103500 | 54422324000 | 219500 | 219000 | 219500 | 218500 | 2029 |
| 506 | 20240529 | 103400 | 53978254500 | 219000 | 219000 | 219000 | 218500 | 507 |
| 507 | 20240529 | 103300 | 53867332500 | 219000 | 219500 | 220000 | 218500 | 3008 |
| 508 | 20240529 | 103200 | 53207913000 | 220000 | 220000 | 220000 | 219500 | 162 |
| 509 | 20240529 | 103100 | 53172299500 | 220000 | 220000 | 220000 | 219500 | 393 |
| 510 | 20240529 | 103000 | 53085871500 | 219500 | 219500 | 220000 | 219500 | 854 |
| 511 | 20240529 | 102900 | 52898364000 | 220000 | 220000 | 220000 | 219500 | 1087 |
| 512 | 20240529 | 102800 | 52659273000 | 219500 | 220000 | 220000 | 219500 | 467 |
| 513 | 20240529 | 102700 | 52556629000 | 220000 | 219500 | 220000 | 219500 | 1308 |
| 514 | 20240529 | 102600 | 52269383000 | 219500 | 219000 | 219500 | 219000 | 556 |
| 515 | 20240529 | 102500 | 52147472000 | 219000 | 218000 | 219000 | 218000 | 1934 |
| 516 | 20240529 | 102400 | 51724610000 | 218000 | 218000 | 218500 | 218000 | 721 |
| 517 | 20240529 | 102300 | 51567172000 | 218000 | 218000 | 218500 | 218000 | 574 |
| 518 | 20240529 | 102200 | 51441925500 | 218500 | 218000 | 218500 | 218000 | 716 |
| 519 | 20240529 | 102100 | 51285739500 | 218500 | 219000 | 219000 | 218000 | 1347 |
| 520 | 20240529 | 102000 | 50991498000 | 219000 | 219000 | 219000 | 218500 | 386 |
| 521 | 20240529 | 101900 | 50907043500 | 219000 | 219000 | 219000 | 218500 | 359 |
| 522 | 20240529 | 101800 | 50828592500 | 218500 | 218500 | 219000 | 218500 | 317 |
| 523 | 20240529 | 101700 | 50759290000 | 218500 | 219000 | 219500 | 218500 | 1484 |
| 524 | 20240529 | 101600 | 50434299500 | 219500 | 219500 | 219500 | 218500 | 4685 |
| 525 | 20240529 | 101500 | 49408177500 | 219000 | 219500 | 219500 | 219000 | 804 |
| 526 | 20240529 | 101400 | 49231717000 | 219500 | 219500 | 219500 | 219000 | 4008 |
| 527 | 20240529 | 101300 | 48352118500 | 219500 | 219000 | 219500 | 218500 | 1803 |
| 528 | 20240529 | 101200 | 47957066000 | 219000 | 219000 | 219000 | 218500 | 296 |
| 529 | 20240529 | 101100 | 47892277500 | 219000 | 218500 | 219000 | 218000 | 780 |
| 530 | 20240529 | 101000 | 47721788500 | 218500 | 218000 | 218500 | 218000 | 2313 |
| 531 | 20240529 | 100900 | 47216915000 | 218000 | 217500 | 218000 | 217000 | 1631 |
| 532 | 20240529 | 100800 | 46862088500 | 217500 | 217000 | 217500 | 217000 | 345 |
| 533 | 20240529 | 100700 | 46787107000 | 217500 | 217000 | 217500 | 217000 | 352 |
| 534 | 20240529 | 100600 | 46710646000 | 217000 | 216500 | 217500 | 216500 | 189 |
| 535 | 20240529 | 100500 | 46669623500 | 217000 | 217000 | 217000 | 216500 | 497 |
| 536 | 20240529 | 100400 | 46561833500 | 216500 | 216500 | 217000 | 216000 | 3406 |
| 537 | 20240529 | 100300 | 45824122500 | 216500 | 216500 | 216500 | 216000 | 154 |
| 538 | 20240529 | 100200 | 45790827500 | 216000 | 217000 | 217000 | 216000 | 1374 |
| 539 | 20240529 | 100100 | 45493413500 | 217000 | 217500 | 217500 | 216500 | 1503 |
| 540 | 20240529 | 100000 | 45167592500 | 217000 | 217000 | 217500 | 216500 | 674 |
| 541 | 20240529 | 095900 | 45021362000 | 217000 | 216500 | 217000 | 216000 | 4052 |
| 542 | 20240529 | 095800 | 44143318000 | 216000 | 216000 | 216500 | 215500 | 5480 |
| 543 | 20240529 | 095700 | 42960047000 | 215500 | 216000 | 216500 | 215500 | 4264 |
| 544 | 20240529 | 095600 | 42039995500 | 216000 | 216000 | 216500 | 216000 | 1287 |
| 545 | 20240529 | 095500 | 41761972500 | 216000 | 216500 | 216500 | 216000 | 1325 |
| 546 | 20240529 | 095400 | 41475624000 | 216000 | 216500 | 217000 | 216000 | 1243 |
| 547 | 20240529 | 095300 | 41206535500 | 217000 | 216500 | 217000 | 216500 | 1680 |
| 548 | 20240529 | 095200 | 40842770500 | 216500 | 217000 | 217000 | 216500 | 1130 |
| 549 | 20240529 | 095100 | 40598100500 | 217000 | 217000 | 217000 | 216500 | 663 |
| 550 | 20240529 | 095000 | 40454387500 | 216500 | 216500 | 217000 | 216500 | 630 |
| 551 | 20240529 | 094900 | 40317879000 | 216500 | 216500 | 217000 | 216500 | 3225 |
| 552 | 20240529 | 094800 | 39619492000 | 217000 | 217000 | 217500 | 216500 | 1516 |
| 553 | 20240529 | 094700 | 39290878500 | 217000 | 218000 | 218000 | 216500 | 8442 |
| 554 | 20240529 | 094600 | 37457659000 | 217500 | 217500 | 218000 | 217500 | 1996 |
| 555 | 20240529 | 094500 | 37023404500 | 217500 | 217500 | 218000 | 217500 | 676 |
| 556 | 20240529 | 094400 | 36876325000 | 218000 | 217500 | 218000 | 217500 | 1457 |
| 557 | 20240529 | 094300 | 36559291500 | 218000 | 218500 | 218500 | 217500 | 4125 |
| 558 | 20240529 | 094200 | 35660150500 | 218000 | 218500 | 219000 | 218000 | 1634 |
| 559 | 20240529 | 094100 | 35303134000 | 218500 | 218500 | 219000 | 218500 | 2141 |
| 560 | 20240529 | 094000 | 34835179000 | 218500 | 218500 | 218500 | 218000 | 1612 |
| 561 | 20240529 | 093900 | 34483396000 | 218500 | 219000 | 219000 | 218000 | 2550 |
| 562 | 20240529 | 093800 | 33926207500 | 219000 | 219500 | 219500 | 218500 | 5974 |
| 563 | 20240529 | 093700 | 32618313500 | 219000 | 219000 | 219500 | 219000 | 1027 |
| 564 | 20240529 | 093600 | 32393091000 | 219000 | 219500 | 219500 | 219000 | 758 |
| 565 | 20240529 | 093500 | 32226777500 | 219500 | 219500 | 220000 | 219000 | 2915 |
| 566 | 20240529 | 093400 | 31586874000 | 219500 | 220000 | 220000 | 219000 | 2254 |
| 567 | 20240529 | 093300 | 31092342500 | 220000 | 220000 | 220000 | 219500 | 1299 |
| 568 | 20240529 | 093200 | 30806883500 | 220500 | 220000 | 220500 | 220000 | 1493 |
| 569 | 20240529 | 093100 | 30478415000 | 220500 | 220000 | 220500 | 219500 | 857 |
| 570 | 20240529 | 093000 | 30289860000 | 220000 | 220000 | 220500 | 219500 | 793 |
| 571 | 20240529 | 092900 | 30115323500 | 220000 | 219500 | 220500 | 219500 | 1204 |
| 572 | 20240529 | 092800 | 29850444000 | 220000 | 221000 | 221000 | 219500 | 3067 |
| 573 | 20240529 | 092700 | 29174683000 | 221000 | 220500 | 221000 | 220500 | 508 |
| 574 | 20240529 | 092600 | 29062603000 | 221000 | 220000 | 221000 | 219500 | 3781 |
| 575 | 20240529 | 092500 | 28230220000 | 219500 | 219500 | 220000 | 219500 | 928 |
| 576 | 20240529 | 092400 | 28026481500 | 219500 | 220000 | 220000 | 219500 | 475 |
| 577 | 20240529 | 092300 | 27922198500 | 219500 | 219500 | 220000 | 219500 | 1890 |
| 578 | 20240529 | 092200 | 27507263500 | 219500 | 219500 | 220000 | 219500 | 413 |
| 579 | 20240529 | 092100 | 27416584000 | 219500 | 220500 | 220500 | 219500 | 2381 |
| 580 | 20240529 | 092000 | 26892738000 | 220000 | 220000 | 220500 | 220000 | 1900 |
| 581 | 20240529 | 091900 | 26474011000 | 220500 | 219500 | 220500 | 219000 | 2463 |
| 582 | 20240529 | 091800 | 25932766500 | 219000 | 219500 | 220000 | 219000 | 1004 |
| 583 | 20240529 | 091700 | 25712496000 | 219500 | 220500 | 220500 | 219500 | 3816 |
| 584 | 20240529 | 091600 | 24873094500 | 220500 | 220500 | 221000 | 220000 | 1473 |
| 585 | 20240529 | 091500 | 24548356500 | 220000 | 219000 | 220000 | 218500 | 3083 |
| 586 | 20240529 | 091400 | 23871497000 | 219000 | 219000 | 220000 | 218500 | 4705 |
| 587 | 20240529 | 091300 | 22839776000 | 219500 | 218500 | 220000 | 218500 | 2393 |
| 588 | 20240529 | 091200 | 22315261500 | 219000 | 217500 | 219000 | 217000 | 7749 |
| 589 | 20240529 | 091100 | 20627799500 | 217500 | 219500 | 219500 | 217500 | 7522 |
| 590 | 20240529 | 091000 | 18987320000 | 219000 | 219500 | 220000 | 219000 | 3511 |
| 591 | 20240529 | 090900 | 18217781500 | 219500 | 220000 | 220500 | 219500 | 2416 |
| 592 | 20240529 | 090800 | 17686548000 | 220500 | 219000 | 220500 | 218500 | 4424 |
| 593 | 20240529 | 090700 | 16716779000 | 218500 | 220500 | 220500 | 218000 | 14619 |
| 594 | 20240529 | 090600 | 13511960500 | 220000 | 221000 | 221500 | 220000 | 5693 |
| 595 | 20240529 | 090500 | 12256399000 | 221000 | 221000 | 221500 | 220500 | 7294 |
| 596 | 20240529 | 090400 | 10644647500 | 221000 | 221000 | 221500 | 221000 | 3600 |
| 597 | 20240529 | 090300 | 9848120000 | 221500 | 222000 | 222500 | 221000 | 6704 |
| 598 | 20240529 | 090200 | 8361725500 | 222000 | 224000 | 224500 | 222000 | 8423 |
| 599 | 20240529 | 090100 | 6482786500 | 224000 | 223500 | 225500 | 223000 | 11415 |
| 600 | 20240529 | 090000 | 3919292500 | 223000 | 223500 | 224000 | 222500 | 17528 |