35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 3 | 20240527 | 185300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20240527 | 185200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20240527 | 185100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20240527 | 185000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20240527 | 184900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20240527 | 184800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20240527 | 184700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20240527 | 184600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20240527 | 184500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20240527 | 184400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20240527 | 184300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20240527 | 184200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20240527 | 184100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20240527 | 184000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20240527 | 183900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20240527 | 183800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20240527 | 183700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20240527 | 183600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20240527 | 183500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20240527 | 183400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20240527 | 183300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20240527 | 183200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20240527 | 183100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20240527 | 183000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20240527 | 182900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20240527 | 182800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20240527 | 182700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20240527 | 182600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20240527 | 182500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20240527 | 182400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 33 | 20240527 | 182300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20240527 | 182200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20240527 | 182100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20240527 | 182000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20240527 | 181900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20240527 | 181800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20240527 | 181700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20240527 | 181600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20240527 | 181500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20240527 | 181400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20240527 | 181300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20240527 | 181200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20240527 | 181100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20240527 | 181000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20240527 | 180900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20240527 | 180800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20240527 | 180700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20240527 | 180600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20240527 | 180500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20240527 | 180400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20240527 | 180300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20240527 | 180200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20240527 | 180100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20240527 | 180000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20240527 | 175900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20240527 | 175800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20240527 | 175700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20240527 | 175600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20240527 | 175500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20240527 | 175400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 63 | 20240527 | 175300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20240527 | 175200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20240527 | 175100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20240527 | 175000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20240527 | 174900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20240527 | 174800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20240527 | 174700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20240527 | 174600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20240527 | 174500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20240527 | 174400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20240527 | 174300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20240527 | 174200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20240527 | 174100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20240527 | 174000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20240527 | 173900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20240527 | 173800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20240527 | 173700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20240527 | 173600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20240527 | 173500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20240527 | 173400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20240527 | 173300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20240527 | 173200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20240527 | 173100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20240527 | 173000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20240527 | 172900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20240527 | 172800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20240527 | 172700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20240527 | 172600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20240527 | 172500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20240527 | 172400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 93 | 20240527 | 172300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20240527 | 172200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20240527 | 172100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20240527 | 172000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20240527 | 171900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20240527 | 171800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20240527 | 171700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20240527 | 171600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20240527 | 171500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20240527 | 171400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20240527 | 171300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20240527 | 171200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20240527 | 171100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20240527 | 171000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20240527 | 170900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20240527 | 170800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20240527 | 170700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20240527 | 170600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20240527 | 170500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20240527 | 170400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20240527 | 170300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20240527 | 170200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20240527 | 170100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20240527 | 170000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20240527 | 165900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20240527 | 165800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20240527 | 165700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20240527 | 165600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20240527 | 165500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20240527 | 165400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 123 | 20240527 | 165300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20240527 | 165200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20240527 | 165100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20240527 | 165000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20240527 | 164900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20240527 | 164800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20240527 | 164700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20240527 | 164600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20240527 | 164500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20240527 | 164400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20240527 | 164300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20240527 | 164200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20240527 | 164100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20240527 | 164000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20240527 | 163900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20240527 | 163800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20240527 | 163700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20240527 | 163600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20240527 | 163500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20240527 | 163400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20240527 | 163300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20240527 | 163200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20240527 | 163100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20240527 | 163000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20240527 | 162900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20240527 | 162800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20240527 | 162700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20240527 | 162600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20240527 | 162500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20240527 | 162400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 153 | 20240527 | 162300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20240527 | 162200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20240527 | 162100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20240527 | 162000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20240527 | 161900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20240527 | 161800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20240527 | 161700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20240527 | 161600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20240527 | 161500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20240527 | 161400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20240527 | 161300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20240527 | 161200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20240527 | 161100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20240527 | 161000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20240527 | 160900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20240527 | 160800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20240527 | 160700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20240527 | 160600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20240527 | 160500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20240527 | 160400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20240527 | 160300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20240527 | 160200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20240527 | 160100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20240527 | 160000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20240527 | 155900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20240527 | 155800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20240527 | 155700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20240527 | 155600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20240527 | 155500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20240527 | 155400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 183 | 20240527 | 155300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20240527 | 155200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20240527 | 155100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20240527 | 155000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20240527 | 154900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20240527 | 154800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20240527 | 154700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20240527 | 154600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20240527 | 154500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20240527 | 154400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 193 | 20240527 | 154300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 194 | 20240527 | 154200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 195 | 20240527 | 154100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 196 | 20240527 | 154000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 197 | 20240527 | 153900 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 198 | 20240527 | 153800 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 199 | 20240527 | 153700 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 200 | 20240527 | 153600 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 201 | 20240527 | 153500 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 202 | 20240527 | 153400 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 203 | 20240527 | 153300 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 204 | 20240527 | 153200 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 205 | 20240527 | 153100 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 206 | 20240527 | 153000 | 243007027500 | 226000 | 226000 | 226000 | 226000 | 16829 |
| 207 | 20240527 | 152900 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20240527 | 152800 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20240527 | 152700 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20240527 | 152600 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20240527 | 152500 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20240527 | 152400 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 213 | 20240527 | 152300 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 214 | 20240527 | 152200 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 215 | 20240527 | 152100 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 216 | 20240527 | 152000 | 239203673500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 217 | 20240527 | 151900 | 239203673500 | 226500 | 226000 | 226500 | 225500 | 3052 |
| 218 | 20240527 | 151800 | 238514442500 | 226000 | 227000 | 227000 | 225500 | 3220 |
| 219 | 20240527 | 151700 | 237786067500 | 227000 | 227000 | 227500 | 226500 | 1051 |
| 220 | 20240527 | 151600 | 237547542000 | 227000 | 226000 | 227000 | 226000 | 2834 |
| 221 | 20240527 | 151500 | 236905789000 | 226000 | 226000 | 226500 | 226000 | 929 |
| 222 | 20240527 | 151400 | 236695800500 | 226500 | 226000 | 226500 | 226000 | 2126 |
| 223 | 20240527 | 151300 | 236215223000 | 226500 | 226500 | 227000 | 226000 | 1807 |
| 224 | 20240527 | 151200 | 235805732000 | 226500 | 226500 | 227500 | 226500 | 1261 |
| 225 | 20240527 | 151100 | 235519596000 | 227000 | 227000 | 227500 | 226500 | 995 |
| 226 | 20240527 | 151000 | 235293839500 | 227500 | 226000 | 228000 | 226000 | 3602 |
| 227 | 20240527 | 150900 | 234476836500 | 226500 | 226000 | 226500 | 226000 | 847 |
| 228 | 20240527 | 150800 | 234285221500 | 226500 | 226500 | 227000 | 226000 | 2627 |
| 229 | 20240527 | 150700 | 233689869500 | 227000 | 225500 | 227000 | 225500 | 2359 |
| 230 | 20240527 | 150600 | 233155780500 | 226000 | 225500 | 226000 | 225000 | 1043 |
| 231 | 20240527 | 150500 | 232920542000 | 225500 | 225000 | 225500 | 225000 | 638 |
| 232 | 20240527 | 150400 | 232776783500 | 225500 | 225000 | 225500 | 225000 | 913 |
| 233 | 20240527 | 150300 | 232570999000 | 225000 | 225500 | 225500 | 225000 | 1113 |
| 234 | 20240527 | 150200 | 232320214500 | 225500 | 225000 | 225500 | 224500 | 1577 |
| 235 | 20240527 | 150100 | 231965526500 | 224500 | 224500 | 225000 | 224000 | 1080 |
| 236 | 20240527 | 150000 | 231722897500 | 224500 | 223500 | 225000 | 223500 | 2791 |
| 237 | 20240527 | 145900 | 231097484500 | 223500 | 223500 | 224000 | 223000 | 2293 |
| 238 | 20240527 | 145800 | 230584928000 | 223500 | 224000 | 224500 | 223500 | 1208 |
| 239 | 20240527 | 145700 | 230314377000 | 224500 | 224500 | 225000 | 224000 | 3828 |
| 240 | 20240527 | 145600 | 229455855000 | 224500 | 225000 | 225500 | 224500 | 959 |
| 241 | 20240527 | 145500 | 229240253500 | 225000 | 225500 | 225500 | 224500 | 4311 |
| 242 | 20240527 | 145400 | 228270539500 | 225500 | 225500 | 226000 | 225000 | 1313 |
| 243 | 20240527 | 145300 | 227974531000 | 225500 | 225000 | 226500 | 225000 | 2280 |
| 244 | 20240527 | 145200 | 227459483000 | 225500 | 225000 | 226000 | 224500 | 3706 |
| 245 | 20240527 | 145100 | 226624895500 | 225000 | 225000 | 225000 | 224500 | 821 |
| 246 | 20240527 | 145000 | 226440466500 | 225000 | 225000 | 225000 | 224000 | 3551 |
| 247 | 20240527 | 144900 | 225642783500 | 224500 | 223500 | 225000 | 223500 | 1531 |
| 248 | 20240527 | 144800 | 225299664500 | 223500 | 224500 | 224500 | 223000 | 6103 |
| 249 | 20240527 | 144700 | 223933479000 | 224500 | 222500 | 224500 | 222000 | 7220 |
| 250 | 20240527 | 144600 | 222323952500 | 222000 | 223000 | 223500 | 221500 | 9233 |
| 251 | 20240527 | 144500 | 220272122000 | 223000 | 224500 | 225000 | 223000 | 9835 |
| 252 | 20240527 | 144400 | 218068897500 | 224500 | 225500 | 226000 | 224500 | 10359 |
| 253 | 20240527 | 144300 | 215738095500 | 225500 | 226000 | 226000 | 225000 | 4205 |
| 254 | 20240527 | 144200 | 214789746000 | 226000 | 227500 | 227500 | 225500 | 12695 |
| 255 | 20240527 | 144100 | 211916010000 | 227500 | 227500 | 227500 | 227000 | 1542 |
| 256 | 20240527 | 144000 | 211565815000 | 227500 | 228000 | 228500 | 227000 | 5339 |
| 257 | 20240527 | 143900 | 210350927500 | 228000 | 228000 | 228500 | 228000 | 2389 |
| 258 | 20240527 | 143800 | 209806035500 | 228500 | 228500 | 229000 | 228000 | 2287 |
| 259 | 20240527 | 143700 | 209283656500 | 228500 | 230000 | 230000 | 228500 | 3904 |
| 260 | 20240527 | 143600 | 208389059500 | 229500 | 229500 | 230000 | 229500 | 1017 |
| 261 | 20240527 | 143500 | 208155360500 | 229500 | 229500 | 230000 | 229500 | 475 |
| 262 | 20240527 | 143400 | 208046296500 | 229500 | 229500 | 230000 | 229000 | 2902 |
| 263 | 20240527 | 143300 | 207381158500 | 229500 | 229500 | 230500 | 229500 | 948 |
| 264 | 20240527 | 143200 | 207163146000 | 229500 | 230000 | 230500 | 229500 | 1487 |
| 265 | 20240527 | 143100 | 206821149500 | 230000 | 230500 | 231000 | 229500 | 3170 |
| 266 | 20240527 | 143000 | 206091865500 | 231000 | 230500 | 231000 | 230500 | 272 |
| 267 | 20240527 | 142900 | 206029146500 | 230500 | 231000 | 231500 | 230500 | 561 |
| 268 | 20240527 | 142800 | 205899606000 | 231000 | 231500 | 231500 | 231000 | 955 |
| 269 | 20240527 | 142700 | 205678980500 | 231000 | 231000 | 231500 | 231000 | 612 |
| 270 | 20240527 | 142600 | 205537581500 | 231000 | 231000 | 231500 | 231000 | 916 |
| 271 | 20240527 | 142500 | 205325973000 | 231000 | 231500 | 232000 | 231000 | 263 |
| 272 | 20240527 | 142400 | 205265131000 | 231500 | 231500 | 232500 | 231000 | 3386 |
| 273 | 20240527 | 142300 | 204479841500 | 231500 | 230500 | 232000 | 230000 | 3301 |
| 274 | 20240527 | 142200 | 203715948500 | 230500 | 230500 | 231000 | 230000 | 1154 |
| 275 | 20240527 | 142100 | 203450035500 | 230500 | 231500 | 231500 | 230500 | 1027 |
| 276 | 20240527 | 142000 | 203212775000 | 231000 | 231500 | 231500 | 231000 | 456 |
| 277 | 20240527 | 141900 | 203107424000 | 231000 | 230500 | 231500 | 230500 | 898 |
| 278 | 20240527 | 141800 | 202899989500 | 230500 | 230000 | 230500 | 230000 | 1228 |
| 279 | 20240527 | 141700 | 202617025000 | 230000 | 230000 | 230500 | 230000 | 1025 |
| 280 | 20240527 | 141600 | 202381238500 | 230000 | 229500 | 230500 | 229500 | 1687 |
| 281 | 20240527 | 141500 | 201993301000 | 230000 | 229500 | 230000 | 229500 | 1896 |
| 282 | 20240527 | 141400 | 201558138500 | 230000 | 229500 | 230000 | 229500 | 2824 |
| 283 | 20240527 | 141300 | 200909699500 | 230000 | 230500 | 230500 | 230000 | 4765 |
| 284 | 20240527 | 141200 | 199813656500 | 230500 | 230000 | 230500 | 230000 | 745 |
| 285 | 20240527 | 141100 | 199642181000 | 230000 | 231000 | 231000 | 230000 | 3427 |
| 286 | 20240527 | 141000 | 198852250500 | 231000 | 231500 | 231500 | 230500 | 4363 |
| 287 | 20240527 | 140900 | 197844108500 | 231500 | 231500 | 232000 | 231000 | 585 |
| 288 | 20240527 | 140800 | 197708657000 | 231000 | 231500 | 231500 | 231000 | 661 |
| 289 | 20240527 | 140700 | 197555714000 | 231500 | 231000 | 232000 | 231000 | 747 |
| 290 | 20240527 | 140600 | 197382780500 | 231500 | 231000 | 231500 | 231000 | 378 |
| 291 | 20240527 | 140500 | 197295315500 | 231500 | 231500 | 232000 | 231000 | 1063 |
| 292 | 20240527 | 140400 | 197049481000 | 231500 | 232000 | 232000 | 231500 | 1813 |
| 293 | 20240527 | 140300 | 196629722000 | 231500 | 231500 | 232000 | 231000 | 1336 |
| 294 | 20240527 | 140200 | 196320355500 | 231500 | 231000 | 231500 | 231000 | 775 |
| 295 | 20240527 | 140100 | 196141014000 | 231500 | 231000 | 231500 | 231000 | 1114 |
| 296 | 20240527 | 140000 | 195883546500 | 231000 | 231000 | 231500 | 231000 | 1103 |
| 297 | 20240527 | 135900 | 195628607500 | 231500 | 231500 | 231500 | 231000 | 427 |
| 298 | 20240527 | 135800 | 195529891000 | 231000 | 231000 | 231500 | 231000 | 542 |
| 299 | 20240527 | 135700 | 195404488500 | 231000 | 232000 | 232000 | 231000 | 1048 |
| 300 | 20240527 | 135600 | 195161920500 | 231500 | 232000 | 232000 | 231500 | 769 |
| 301 | 20240527 | 135500 | 194983852000 | 231500 | 231500 | 232000 | 231500 | 368 |
| 302 | 20240527 | 135400 | 194898632500 | 232000 | 231500 | 232000 | 231500 | 637 |
| 303 | 20240527 | 135300 | 194751126500 | 231500 | 231500 | 232000 | 231000 | 712 |
| 304 | 20240527 | 135200 | 194586316500 | 231500 | 231500 | 232000 | 231000 | 1300 |
| 305 | 20240527 | 135100 | 194285404000 | 231500 | 231500 | 232000 | 231000 | 1120 |
| 306 | 20240527 | 135000 | 194026266500 | 231500 | 231000 | 232000 | 231000 | 1486 |
| 307 | 20240527 | 134900 | 193682566000 | 231000 | 231500 | 231500 | 231000 | 562 |
| 308 | 20240527 | 134800 | 193552513000 | 231500 | 231500 | 232500 | 231000 | 1839 |
| 309 | 20240527 | 134700 | 193127142000 | 232500 | 232000 | 232500 | 231000 | 7289 |
| 310 | 20240527 | 134600 | 191436804000 | 232500 | 233000 | 233000 | 232000 | 1695 |
| 311 | 20240527 | 134500 | 191042732000 | 232500 | 233000 | 233000 | 232500 | 155 |
| 312 | 20240527 | 134400 | 191006678500 | 232500 | 232500 | 233000 | 232500 | 562 |
| 313 | 20240527 | 134300 | 190875972500 | 232500 | 232500 | 233000 | 232500 | 437 |
| 314 | 20240527 | 134200 | 190774297500 | 233000 | 233000 | 233000 | 232500 | 759 |
| 315 | 20240527 | 134100 | 190597611000 | 232500 | 233000 | 233000 | 232500 | 419 |
| 316 | 20240527 | 134000 | 190500171000 | 232500 | 233000 | 233000 | 232500 | 196 |
| 317 | 20240527 | 133900 | 190454550500 | 233000 | 232500 | 233000 | 232500 | 1222 |
| 318 | 20240527 | 133800 | 190170292000 | 233000 | 232000 | 233000 | 231500 | 2866 |
| 319 | 20240527 | 133700 | 189503919500 | 232000 | 231000 | 232000 | 231000 | 517 |
| 320 | 20240527 | 133600 | 189384276000 | 231500 | 231000 | 231500 | 231000 | 716 |
| 321 | 20240527 | 133500 | 189218778500 | 231500 | 231500 | 231500 | 231000 | 593 |
| 322 | 20240527 | 133400 | 189081758500 | 231500 | 232000 | 232000 | 231000 | 1204 |
| 323 | 20240527 | 133300 | 188803067500 | 231500 | 231500 | 232000 | 231500 | 526 |
| 324 | 20240527 | 133200 | 188681246500 | 231500 | 232000 | 232000 | 231500 | 461 |
| 325 | 20240527 | 133100 | 188574462500 | 231500 | 231500 | 232500 | 231500 | 370 |
| 326 | 20240527 | 133000 | 188488708000 | 231500 | 231500 | 232500 | 231500 | 1133 |
| 327 | 20240527 | 132900 | 188225968000 | 231500 | 232000 | 232000 | 231500 | 726 |
| 328 | 20240527 | 132800 | 188057687000 | 232000 | 232000 | 232000 | 231500 | 595 |
| 329 | 20240527 | 132700 | 187919846500 | 232000 | 231000 | 232000 | 231000 | 803 |
| 330 | 20240527 | 132600 | 187733907000 | 231000 | 230500 | 231500 | 230500 | 1195 |
| 331 | 20240527 | 132500 | 187457850500 | 231000 | 231000 | 231500 | 230500 | 2189 |
| 332 | 20240527 | 132400 | 186952118000 | 231000 | 232000 | 232000 | 231000 | 2870 |
| 333 | 20240527 | 132300 | 186288095000 | 232500 | 232000 | 232500 | 231500 | 1593 |
| 334 | 20240527 | 132200 | 185918603500 | 232000 | 231500 | 232000 | 231500 | 569 |
| 335 | 20240527 | 132100 | 185786794500 | 232000 | 232500 | 232500 | 231500 | 1596 |
| 336 | 20240527 | 132000 | 185416491000 | 232000 | 232000 | 232500 | 231500 | 1850 |
| 337 | 20240527 | 131900 | 184987507500 | 232000 | 232500 | 232500 | 232000 | 676 |
| 338 | 20240527 | 131800 | 184830663500 | 232500 | 233000 | 233000 | 232000 | 1751 |
| 339 | 20240527 | 131700 | 184423572000 | 232500 | 233000 | 233000 | 232500 | 135 |
| 340 | 20240527 | 131600 | 184392150000 | 233000 | 233000 | 233500 | 232500 | 1704 |
| 341 | 20240527 | 131500 | 183995096000 | 233500 | 232500 | 233500 | 232500 | 2578 |
| 342 | 20240527 | 131400 | 183394075000 | 233000 | 232500 | 233000 | 232500 | 333 |
| 343 | 20240527 | 131300 | 183316563500 | 232500 | 232500 | 233000 | 232500 | 335 |
| 344 | 20240527 | 131200 | 183238644000 | 232500 | 232500 | 233000 | 232500 | 648 |
| 345 | 20240527 | 131100 | 183087843000 | 233000 | 232500 | 233000 | 232500 | 688 |
| 346 | 20240527 | 131000 | 182927840500 | 232500 | 233000 | 233000 | 232000 | 1609 |
| 347 | 20240527 | 130900 | 182553785500 | 233500 | 233000 | 233500 | 232500 | 876 |
| 348 | 20240527 | 130800 | 182349675500 | 233000 | 233000 | 233500 | 233000 | 392 |
| 349 | 20240527 | 130700 | 182258327500 | 233500 | 233000 | 233500 | 233000 | 1443 |
| 350 | 20240527 | 130600 | 181922028500 | 233000 | 234000 | 234000 | 233000 | 2066 |
| 351 | 20240527 | 130500 | 181439685500 | 234000 | 234000 | 234000 | 233500 | 918 |
| 352 | 20240527 | 130400 | 181224916000 | 234000 | 233500 | 234000 | 233500 | 515 |
| 353 | 20240527 | 130300 | 181104505000 | 233500 | 233500 | 234000 | 233500 | 843 |
| 354 | 20240527 | 130200 | 180907569000 | 233500 | 234500 | 234500 | 233500 | 725 |
| 355 | 20240527 | 130100 | 180737884500 | 234500 | 234500 | 235000 | 234000 | 895 |
| 356 | 20240527 | 130000 | 180528142000 | 234000 | 234500 | 234500 | 234000 | 300 |
| 357 | 20240527 | 125900 | 180457893500 | 234500 | 234000 | 234500 | 233500 | 848 |
| 358 | 20240527 | 125800 | 180259537000 | 233500 | 234000 | 234000 | 233500 | 543 |
| 359 | 20240527 | 125700 | 180132592500 | 234000 | 234500 | 235000 | 233000 | 2297 |
| 360 | 20240527 | 125600 | 179594926000 | 234500 | 235000 | 235500 | 234000 | 2753 |
| 361 | 20240527 | 125500 | 178947915000 | 235000 | 235500 | 236500 | 235000 | 6002 |
| 362 | 20240527 | 125400 | 177533446000 | 235500 | 233500 | 236000 | 233500 | 10417 |
| 363 | 20240527 | 125300 | 175084332000 | 233500 | 232500 | 233500 | 232500 | 3778 |
| 364 | 20240527 | 125200 | 174203407500 | 233000 | 232500 | 233000 | 232500 | 630 |
| 365 | 20240527 | 125100 | 174056809500 | 233000 | 232500 | 233000 | 232500 | 403 |
| 366 | 20240527 | 125000 | 173962939000 | 233000 | 233000 | 233000 | 232500 | 207 |
| 367 | 20240527 | 124900 | 173914771000 | 233000 | 232500 | 233000 | 232500 | 393 |
| 368 | 20240527 | 124800 | 173823251000 | 233000 | 233000 | 233500 | 232000 | 2311 |
| 369 | 20240527 | 124700 | 173285608000 | 233500 | 233000 | 233500 | 232500 | 1709 |
| 370 | 20240527 | 124600 | 172887400500 | 233000 | 233000 | 233000 | 232500 | 378 |
| 371 | 20240527 | 124500 | 172799374500 | 233000 | 233000 | 233000 | 232500 | 530 |
| 372 | 20240527 | 124400 | 172675930500 | 232500 | 232000 | 233000 | 232000 | 1094 |
| 373 | 20240527 | 124300 | 172421592500 | 232000 | 232000 | 232500 | 232000 | 610 |
| 374 | 20240527 | 124200 | 172279864500 | 232000 | 232500 | 232500 | 231500 | 1020 |
| 375 | 20240527 | 124100 | 172043267000 | 232000 | 231500 | 232500 | 231000 | 2957 |
| 376 | 20240527 | 124000 | 171357698000 | 231500 | 231000 | 231500 | 231000 | 177 |
| 377 | 20240527 | 123900 | 171316803000 | 231500 | 232000 | 232000 | 231000 | 3340 |
| 378 | 20240527 | 123800 | 170544500500 | 232000 | 232000 | 232500 | 231500 | 1955 |
| 379 | 20240527 | 123700 | 170090464000 | 231500 | 232500 | 232500 | 231500 | 1347 |
| 380 | 20240527 | 123600 | 169777929000 | 232500 | 232000 | 232500 | 232000 | 296 |
| 381 | 20240527 | 123500 | 169709169500 | 232500 | 232000 | 232500 | 231500 | 1382 |
| 382 | 20240527 | 123400 | 169388527500 | 232000 | 232000 | 232000 | 231500 | 845 |
| 383 | 20240527 | 123300 | 169192569000 | 231500 | 231500 | 232000 | 231000 | 1153 |
| 384 | 20240527 | 123200 | 168925487500 | 231500 | 231500 | 232000 | 231500 | 1561 |
| 385 | 20240527 | 123100 | 168564063500 | 232000 | 231500 | 232000 | 231500 | 314 |
| 386 | 20240527 | 123000 | 168491350000 | 232000 | 232000 | 232000 | 231500 | 281 |
| 387 | 20240527 | 122900 | 168426173500 | 232000 | 232500 | 233000 | 231500 | 4914 |
| 388 | 20240527 | 122800 | 167284744500 | 232500 | 232500 | 232500 | 232000 | 302 |
| 389 | 20240527 | 122700 | 167214627500 | 232500 | 232500 | 232500 | 232000 | 233 |
| 390 | 20240527 | 122600 | 167160482000 | 232000 | 231500 | 232000 | 231500 | 1222 |
| 391 | 20240527 | 122500 | 166877010500 | 231500 | 231500 | 232000 | 231500 | 545 |
| 392 | 20240527 | 122400 | 166750821500 | 231500 | 231000 | 231500 | 231000 | 983 |
| 393 | 20240527 | 122300 | 166523672000 | 231000 | 231000 | 232000 | 230500 | 521 |
| 394 | 20240527 | 122200 | 166403196500 | 231000 | 232000 | 232000 | 230500 | 4003 |
| 395 | 20240527 | 122100 | 165477526500 | 231500 | 232000 | 232000 | 231500 | 368 |
| 396 | 20240527 | 122000 | 165392173000 | 231500 | 231500 | 232000 | 231500 | 314 |
| 397 | 20240527 | 121900 | 165319450000 | 232000 | 231000 | 232000 | 231000 | 514 |
| 398 | 20240527 | 121800 | 165200445000 | 231500 | 231000 | 231500 | 230500 | 1326 |
| 399 | 20240527 | 121700 | 164894091000 | 230500 | 230500 | 231000 | 230500 | 227 |
| 400 | 20240527 | 121600 | 164841715500 | 230500 | 231000 | 231000 | 230500 | 287 |
| 401 | 20240527 | 121500 | 164775544500 | 230500 | 231000 | 231000 | 230500 | 382 |
| 402 | 20240527 | 121400 | 164687339000 | 231000 | 231000 | 231000 | 230500 | 1510 |
| 403 | 20240527 | 121300 | 164339250000 | 230500 | 230500 | 231500 | 230500 | 1132 |
| 404 | 20240527 | 121200 | 164077759500 | 231000 | 231500 | 231500 | 230500 | 1776 |
| 405 | 20240527 | 121100 | 163667274000 | 231500 | 231500 | 232000 | 231000 | 1396 |
| 406 | 20240527 | 121000 | 163344224500 | 231500 | 231000 | 231500 | 230500 | 515 |
| 407 | 20240527 | 120900 | 163225210000 | 231000 | 231000 | 231000 | 230500 | 456 |
| 408 | 20240527 | 120800 | 163119946500 | 231000 | 231000 | 231500 | 230500 | 1076 |
| 409 | 20240527 | 120700 | 162871427000 | 231000 | 230000 | 231000 | 230000 | 1458 |
| 410 | 20240527 | 120600 | 162534924500 | 230000 | 229500 | 230500 | 229500 | 1822 |
| 411 | 20240527 | 120500 | 162115896000 | 229500 | 229500 | 230500 | 229500 | 577 |
| 412 | 20240527 | 120400 | 161983269500 | 230000 | 229000 | 230000 | 228500 | 1215 |
| 413 | 20240527 | 120300 | 161704222000 | 229000 | 229000 | 229500 | 228500 | 525 |
| 414 | 20240527 | 120200 | 161584046500 | 229000 | 230000 | 230000 | 228500 | 1516 |
| 415 | 20240527 | 120100 | 161236516500 | 229500 | 229000 | 230000 | 229000 | 608 |
| 416 | 20240527 | 120000 | 161096998500 | 229000 | 228500 | 229500 | 228000 | 3948 |
| 417 | 20240527 | 115900 | 160194315500 | 228500 | 228500 | 229000 | 227500 | 1673 |
| 418 | 20240527 | 115800 | 159812017000 | 228500 | 229000 | 229000 | 227000 | 9769 |
| 419 | 20240527 | 115700 | 157586720500 | 229000 | 230000 | 230000 | 228500 | 8546 |
| 420 | 20240527 | 115600 | 155627739500 | 230500 | 230000 | 230500 | 230000 | 686 |
| 421 | 20240527 | 115500 | 155469794000 | 230000 | 230500 | 231000 | 230000 | 1628 |
| 422 | 20240527 | 115400 | 155095065500 | 230500 | 231000 | 231000 | 230500 | 946 |
| 423 | 20240527 | 115300 | 154876621000 | 231000 | 230500 | 231000 | 230000 | 2894 |
| 424 | 20240527 | 115200 | 154209711500 | 230500 | 230500 | 231000 | 230500 | 1046 |
| 425 | 20240527 | 115100 | 153968571500 | 230500 | 231000 | 231500 | 230500 | 1682 |
| 426 | 20240527 | 115000 | 153580768000 | 231000 | 232000 | 232000 | 231000 | 4314 |
| 427 | 20240527 | 114900 | 152583108000 | 232000 | 231000 | 232000 | 231000 | 1391 |
| 428 | 20240527 | 114800 | 152261341500 | 231000 | 231000 | 232000 | 231000 | 1081 |
| 429 | 20240527 | 114700 | 152011432000 | 231000 | 232000 | 232000 | 231000 | 2441 |
| 430 | 20240527 | 114600 | 151446282000 | 231500 | 232000 | 232000 | 231500 | 714 |
| 431 | 20240527 | 114500 | 151280850000 | 232000 | 232000 | 232000 | 231500 | 939 |
| 432 | 20240527 | 114400 | 151063202000 | 231500 | 232500 | 232500 | 231500 | 1827 |
| 433 | 20240527 | 114300 | 150639245000 | 232000 | 232000 | 232500 | 232000 | 223 |
| 434 | 20240527 | 114200 | 150587476000 | 232500 | 232000 | 232500 | 232000 | 734 |
| 435 | 20240527 | 114100 | 150417154500 | 232500 | 232500 | 232500 | 232000 | 819 |
| 436 | 20240527 | 114000 | 150227005000 | 232500 | 232500 | 232500 | 232000 | 499 |
| 437 | 20240527 | 113900 | 150111161000 | 232000 | 232500 | 233000 | 232000 | 1352 |
| 438 | 20240527 | 113800 | 149796806500 | 233000 | 232500 | 233000 | 232000 | 2353 |
| 439 | 20240527 | 113700 | 149249712000 | 233000 | 232500 | 233000 | 232500 | 353 |
| 440 | 20240527 | 113600 | 149167529500 | 232500 | 232500 | 233000 | 232500 | 299 |
| 441 | 20240527 | 113500 | 149097892500 | 232500 | 233000 | 233000 | 232500 | 834 |
| 442 | 20240527 | 113400 | 148903731000 | 233000 | 233500 | 233500 | 232500 | 1575 |
| 443 | 20240527 | 113300 | 148536978000 | 233500 | 234000 | 234000 | 233000 | 1273 |
| 444 | 20240527 | 113200 | 148239587000 | 233500 | 233500 | 234000 | 233000 | 396 |
| 445 | 20240527 | 113100 | 148147099500 | 233000 | 233000 | 234000 | 233000 | 181 |
| 446 | 20240527 | 113000 | 148104844000 | 233000 | 232500 | 233500 | 232500 | 2464 |
| 447 | 20240527 | 112900 | 147530725500 | 233500 | 232500 | 233500 | 232500 | 658 |
| 448 | 20240527 | 112800 | 147377358500 | 233000 | 233500 | 233500 | 233000 | 601 |
| 449 | 20240527 | 112700 | 147237220000 | 233500 | 232500 | 233500 | 232500 | 697 |
| 450 | 20240527 | 112600 | 147074893000 | 232500 | 232500 | 233000 | 232500 | 402 |
| 451 | 20240527 | 112500 | 146981330500 | 232500 | 233000 | 233000 | 232000 | 416 |
| 452 | 20240527 | 112400 | 146884589000 | 232500 | 232500 | 233000 | 232000 | 1497 |
| 453 | 20240527 | 112300 | 146536638500 | 232000 | 232000 | 232500 | 232000 | 747 |
| 454 | 20240527 | 112200 | 146363274000 | 232000 | 232500 | 233000 | 232000 | 2182 |
| 455 | 20240527 | 112100 | 145856457000 | 233000 | 233000 | 233500 | 232500 | 645 |
| 456 | 20240527 | 112000 | 145706397500 | 233000 | 233500 | 233500 | 233000 | 994 |
| 457 | 20240527 | 111900 | 145474737500 | 233500 | 233000 | 233500 | 233000 | 407 |
| 458 | 20240527 | 111800 | 145379864500 | 233000 | 233000 | 233500 | 232500 | 1341 |
| 459 | 20240527 | 111700 | 145067675000 | 233000 | 232500 | 233000 | 232000 | 934 |
| 460 | 20240527 | 111600 | 144850538500 | 232000 | 232500 | 233000 | 232000 | 637 |
| 461 | 20240527 | 111500 | 144702570000 | 232500 | 232500 | 233000 | 232500 | 1262 |
| 462 | 20240527 | 111400 | 144409108500 | 232500 | 233000 | 233500 | 232500 | 1759 |
| 463 | 20240527 | 111300 | 143999340500 | 233000 | 233500 | 234000 | 233000 | 544 |
| 464 | 20240527 | 111200 | 143872439500 | 233500 | 234000 | 234000 | 233000 | 572 |
| 465 | 20240527 | 111100 | 143738876500 | 233500 | 233500 | 234000 | 233500 | 215 |
| 466 | 20240527 | 111000 | 143688664500 | 234000 | 233000 | 234000 | 233000 | 932 |
| 467 | 20240527 | 110900 | 143470970000 | 233000 | 233500 | 234000 | 233000 | 1899 |
| 468 | 20240527 | 110800 | 143028018500 | 234000 | 233500 | 234500 | 233000 | 1858 |
| 469 | 20240527 | 110700 | 142593977000 | 234000 | 234000 | 234500 | 233500 | 634 |
| 470 | 20240527 | 110600 | 142445610500 | 234500 | 234000 | 234500 | 233500 | 848 |
| 471 | 20240527 | 110500 | 142247152000 | 234000 | 234000 | 235000 | 234000 | 825 |
| 472 | 20240527 | 110400 | 142054036500 | 235000 | 234500 | 235000 | 234000 | 1039 |
| 473 | 20240527 | 110300 | 141810720500 | 234000 | 234500 | 234500 | 233500 | 921 |
| 474 | 20240527 | 110200 | 141595271000 | 234000 | 234500 | 235000 | 234000 | 422 |
| 475 | 20240527 | 110100 | 141496461000 | 234500 | 234500 | 235000 | 233500 | 1995 |
| 476 | 20240527 | 110000 | 141029353500 | 234000 | 235000 | 235000 | 234000 | 1817 |
| 477 | 20240527 | 105900 | 140602995500 | 235000 | 236000 | 236000 | 234500 | 1956 |
| 478 | 20240527 | 105800 | 140142979500 | 236000 | 235500 | 236000 | 235500 | 565 |
| 479 | 20240527 | 105700 | 140009751500 | 236000 | 235500 | 236000 | 235000 | 793 |
| 480 | 20240527 | 105600 | 139822925500 | 235500 | 235000 | 236000 | 235000 | 1499 |
| 481 | 20240527 | 105500 | 139469939000 | 235500 | 234500 | 235500 | 234500 | 978 |
| 482 | 20240527 | 105400 | 139239907000 | 235000 | 235000 | 235500 | 234000 | 1686 |
| 483 | 20240527 | 105300 | 138844183500 | 234500 | 235000 | 235500 | 234500 | 3033 |
| 484 | 20240527 | 105200 | 138131287500 | 235000 | 234000 | 235000 | 233500 | 1232 |
| 485 | 20240527 | 105100 | 137842272000 | 234000 | 234000 | 234500 | 233500 | 2324 |
| 486 | 20240527 | 105000 | 137298839000 | 234000 | 232500 | 234000 | 232500 | 1786 |
| 487 | 20240527 | 104900 | 136882374500 | 232500 | 232000 | 233000 | 231500 | 2001 |
| 488 | 20240527 | 104800 | 136417582500 | 231500 | 232000 | 232000 | 231000 | 4778 |
| 489 | 20240527 | 104700 | 135311960000 | 232000 | 233500 | 233500 | 231500 | 5613 |
| 490 | 20240527 | 104600 | 134007105500 | 233000 | 233500 | 234000 | 233000 | 3022 |
| 491 | 20240527 | 104500 | 133301734500 | 233500 | 233500 | 234000 | 233500 | 1138 |
| 492 | 20240527 | 104400 | 133035899500 | 233500 | 233000 | 234000 | 233000 | 2163 |
| 493 | 20240527 | 104300 | 132531210500 | 233000 | 233000 | 233500 | 232500 | 2309 |
| 494 | 20240527 | 104200 | 131993403500 | 232500 | 235000 | 235500 | 232500 | 8728 |
| 495 | 20240527 | 104100 | 129949477500 | 235000 | 236000 | 236000 | 235000 | 4829 |
| 496 | 20240527 | 104000 | 128812942500 | 236000 | 237000 | 237000 | 235500 | 2501 |
| 497 | 20240527 | 103900 | 128222158000 | 237000 | 236000 | 237000 | 236000 | 1024 |
| 498 | 20240527 | 103800 | 127979877500 | 236000 | 236000 | 236500 | 236000 | 1487 |
| 499 | 20240527 | 103700 | 127628516000 | 236500 | 236000 | 236500 | 236000 | 640 |
| 500 | 20240527 | 103600 | 127477286500 | 236000 | 236000 | 236500 | 236000 | 555 |
| 501 | 20240527 | 103500 | 127346251500 | 236000 | 236000 | 236000 | 235500 | 1184 |
| 502 | 20240527 | 103400 | 127066855500 | 236000 | 237500 | 237500 | 236000 | 3231 |
| 503 | 20240527 | 103300 | 126303042500 | 237000 | 237500 | 237500 | 237000 | 1884 |
| 504 | 20240527 | 103200 | 125856130500 | 237500 | 236000 | 237500 | 236000 | 2764 |
| 505 | 20240527 | 103100 | 125201504500 | 236500 | 237000 | 237000 | 236000 | 2633 |
| 506 | 20240527 | 103000 | 124578704000 | 237000 | 235500 | 237000 | 235500 | 2110 |
| 507 | 20240527 | 102900 | 124080422500 | 235500 | 235000 | 236000 | 234500 | 3661 |
| 508 | 20240527 | 102800 | 123219633500 | 235000 | 236500 | 236500 | 235000 | 9188 |
| 509 | 20240527 | 102700 | 121057667000 | 236500 | 237000 | 237500 | 236000 | 2471 |
| 510 | 20240527 | 102600 | 120472721500 | 237000 | 236500 | 237000 | 236000 | 2592 |
| 511 | 20240527 | 102500 | 119860032000 | 236500 | 237000 | 237500 | 235500 | 9659 |
| 512 | 20240527 | 102400 | 117575778500 | 237500 | 238000 | 239000 | 237000 | 4481 |
| 513 | 20240527 | 102300 | 116510273500 | 239000 | 238000 | 239000 | 238000 | 6438 |
| 514 | 20240527 | 102200 | 114973967500 | 238500 | 237000 | 238500 | 236500 | 2285 |
| 515 | 20240527 | 102100 | 114431557000 | 237000 | 237500 | 237500 | 236500 | 3271 |
| 516 | 20240527 | 102000 | 113656227000 | 237500 | 237500 | 238500 | 237000 | 9647 |
| 517 | 20240527 | 101900 | 111361138500 | 237500 | 238000 | 238000 | 236000 | 7956 |
| 518 | 20240527 | 101800 | 109475294500 | 237500 | 236500 | 238000 | 236000 | 7723 |
| 519 | 20240527 | 101700 | 107644711500 | 236000 | 235000 | 236500 | 235000 | 2534 |
| 520 | 20240527 | 101600 | 107047346500 | 235500 | 235500 | 236000 | 235000 | 1567 |
| 521 | 20240527 | 101500 | 106678103000 | 235500 | 235000 | 236000 | 234500 | 1268 |
| 522 | 20240527 | 101400 | 106379811500 | 235000 | 235000 | 235500 | 234500 | 1404 |
| 523 | 20240527 | 101300 | 106049784000 | 235000 | 235500 | 235500 | 233500 | 3833 |
| 524 | 20240527 | 101200 | 105150650500 | 235500 | 235500 | 236000 | 234500 | 5001 |
| 525 | 20240527 | 101100 | 103972632000 | 235000 | 234000 | 235500 | 234000 | 2618 |
| 526 | 20240527 | 101000 | 103357720500 | 234500 | 234500 | 235000 | 234000 | 1589 |
| 527 | 20240527 | 100900 | 102985167000 | 234500 | 234000 | 234500 | 234000 | 995 |
| 528 | 20240527 | 100800 | 102752018500 | 233500 | 233500 | 233500 | 233000 | 755 |
| 529 | 20240527 | 100700 | 102575795500 | 233500 | 232500 | 234000 | 232000 | 3596 |
| 530 | 20240527 | 100600 | 101739750500 | 232500 | 233500 | 233500 | 232000 | 6053 |
| 531 | 20240527 | 100500 | 100331811500 | 233500 | 234500 | 234500 | 233500 | 3847 |
| 532 | 20240527 | 100400 | 99432308000 | 234500 | 236000 | 236000 | 234000 | 4291 |
| 533 | 20240527 | 100300 | 98424297500 | 235500 | 234500 | 236000 | 234500 | 6137 |
| 534 | 20240527 | 100200 | 96980907000 | 234500 | 234500 | 235500 | 234000 | 5733 |
| 535 | 20240527 | 100100 | 95634305000 | 235000 | 234000 | 236000 | 233500 | 11628 |
| 536 | 20240527 | 100000 | 92903383000 | 234000 | 233500 | 234500 | 233000 | 5860 |
| 537 | 20240527 | 095900 | 91533969000 | 233000 | 233000 | 233500 | 232500 | 1121 |
| 538 | 20240527 | 095800 | 91272504000 | 233000 | 233000 | 233500 | 232500 | 2856 |
| 539 | 20240527 | 095700 | 90606979500 | 233500 | 233500 | 234000 | 233000 | 1621 |
| 540 | 20240527 | 095600 | 90228223000 | 233500 | 234000 | 234500 | 233000 | 3360 |
| 541 | 20240527 | 095500 | 89443077500 | 234000 | 233500 | 234500 | 233000 | 4077 |
| 542 | 20240527 | 095400 | 88489591000 | 233500 | 233000 | 233500 | 232500 | 3477 |
| 543 | 20240527 | 095300 | 87679189000 | 233500 | 233500 | 233500 | 233000 | 1400 |
| 544 | 20240527 | 095200 | 87352470000 | 233000 | 232000 | 234000 | 231500 | 9139 |
| 545 | 20240527 | 095100 | 85219998500 | 232000 | 232000 | 232000 | 231500 | 1865 |
| 546 | 20240527 | 095000 | 84787645000 | 231500 | 231000 | 232500 | 230500 | 2753 |
| 547 | 20240527 | 094900 | 84149410500 | 230500 | 231000 | 231500 | 230500 | 2329 |
| 548 | 20240527 | 094800 | 83611176000 | 231500 | 231500 | 231500 | 230500 | 1702 |
| 549 | 20240527 | 094700 | 83217679000 | 231500 | 231000 | 231500 | 230500 | 2989 |
| 550 | 20240527 | 094600 | 82526979000 | 231000 | 231000 | 231500 | 230500 | 1088 |
| 551 | 20240527 | 094500 | 82275593500 | 231000 | 229500 | 231000 | 229500 | 2218 |
| 552 | 20240527 | 094400 | 81765459000 | 229500 | 229500 | 230000 | 229000 | 4098 |
| 553 | 20240527 | 094300 | 80825414500 | 230000 | 231000 | 231000 | 229500 | 4807 |
| 554 | 20240527 | 094200 | 79718608000 | 231000 | 230500 | 231000 | 230500 | 1586 |
| 555 | 20240527 | 094100 | 79352803500 | 230500 | 231500 | 231500 | 230000 | 6587 |
| 556 | 20240527 | 094000 | 77832253500 | 231000 | 232000 | 232000 | 231000 | 4271 |
| 557 | 20240527 | 093900 | 76843441500 | 232000 | 232000 | 233000 | 231500 | 6611 |
| 558 | 20240527 | 093800 | 75308743500 | 232000 | 233000 | 233000 | 231500 | 3710 |
| 559 | 20240527 | 093700 | 74447710000 | 233000 | 233500 | 234000 | 232500 | 11721 |
| 560 | 20240527 | 093600 | 71713217500 | 233500 | 233500 | 233500 | 231500 | 6867 |
| 561 | 20240527 | 093500 | 70115428500 | 233500 | 231500 | 234000 | 231500 | 7622 |
| 562 | 20240527 | 093400 | 68340861000 | 232000 | 232500 | 232500 | 230500 | 7633 |
| 563 | 20240527 | 093300 | 66575190000 | 232000 | 230500 | 233000 | 230500 | 9959 |
| 564 | 20240527 | 093200 | 64265447500 | 230500 | 229000 | 231000 | 229000 | 5585 |
| 565 | 20240527 | 093100 | 62981664000 | 229000 | 230500 | 230500 | 229000 | 5588 |
| 566 | 20240527 | 093000 | 61697760000 | 230500 | 230500 | 231000 | 230000 | 2314 |
| 567 | 20240527 | 092900 | 61163871000 | 230500 | 231000 | 231000 | 230000 | 3863 |
| 568 | 20240527 | 092800 | 60272891500 | 231000 | 230000 | 231500 | 229000 | 3165 |
| 569 | 20240527 | 092700 | 59543974000 | 230000 | 229000 | 230500 | 228500 | 2967 |
| 570 | 20240527 | 092600 | 58862623000 | 229000 | 229000 | 229500 | 228000 | 6690 |
| 571 | 20240527 | 092500 | 57331993000 | 230000 | 232000 | 232000 | 229000 | 12450 |
| 572 | 20240527 | 092400 | 54460386000 | 232000 | 231000 | 232000 | 230500 | 6197 |
| 573 | 20240527 | 092300 | 53026586000 | 231000 | 230500 | 231500 | 230000 | 7186 |
| 574 | 20240527 | 092200 | 51368758000 | 230500 | 230500 | 231000 | 230000 | 6983 |
| 575 | 20240527 | 092100 | 49759285500 | 230500 | 230000 | 232500 | 229000 | 12830 |
| 576 | 20240527 | 092000 | 46801460000 | 229500 | 229000 | 230000 | 228500 | 3622 |
| 577 | 20240527 | 091900 | 45970718000 | 229000 | 230000 | 230500 | 228000 | 9589 |
| 578 | 20240527 | 091800 | 43775053500 | 230000 | 229000 | 230500 | 228500 | 6119 |
| 579 | 20240527 | 091700 | 42370066000 | 229000 | 228000 | 229500 | 227500 | 3645 |
| 580 | 20240527 | 091600 | 41536461500 | 228000 | 227000 | 228000 | 226500 | 2323 |
| 581 | 20240527 | 091500 | 41008910500 | 226500 | 227000 | 227500 | 226000 | 7630 |
| 582 | 20240527 | 091400 | 39277847500 | 227000 | 226000 | 227000 | 225500 | 6553 |
| 583 | 20240527 | 091300 | 37796909500 | 226000 | 225500 | 226000 | 225000 | 3714 |
| 584 | 20240527 | 091200 | 36959077500 | 225500 | 226000 | 227000 | 224000 | 19104 |
| 585 | 20240527 | 091100 | 32654998000 | 226500 | 228500 | 229500 | 226000 | 13813 |
| 586 | 20240527 | 091000 | 29513678500 | 229000 | 230000 | 231000 | 228500 | 9560 |
| 587 | 20240527 | 090900 | 27314938000 | 229500 | 228500 | 230500 | 228000 | 3458 |
| 588 | 20240527 | 090800 | 26522256000 | 229000 | 230000 | 230500 | 228000 | 7893 |
| 589 | 20240527 | 090700 | 24711176000 | 230000 | 227000 | 230000 | 226500 | 6549 |
| 590 | 20240527 | 090600 | 23217010500 | 226500 | 226500 | 228000 | 226000 | 9002 |
| 591 | 20240527 | 090500 | 21176864500 | 226500 | 226000 | 228000 | 226000 | 6062 |
| 592 | 20240527 | 090400 | 19801054500 | 226000 | 227500 | 228500 | 225500 | 15578 |
| 593 | 20240527 | 090300 | 16271361500 | 227500 | 229500 | 230000 | 226500 | 12967 |
| 594 | 20240527 | 090200 | 13315070500 | 229000 | 231500 | 232000 | 229000 | 13554 |
| 595 | 20240527 | 090100 | 10193186000 | 231000 | 236000 | 236500 | 229000 | 17189 |
| 596 | 20240527 | 090000 | 6211710000 | 236000 | 235000 | 237000 | 234000 | 26259 |