35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 3 | 20240528 | 185300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20240528 | 185200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20240528 | 185100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20240528 | 185000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20240528 | 184900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20240528 | 184800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20240528 | 184700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20240528 | 184600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20240528 | 184500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20240528 | 184400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20240528 | 184300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20240528 | 184200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20240528 | 184100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20240528 | 184000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20240528 | 183900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20240528 | 183800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20240528 | 183700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20240528 | 183600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20240528 | 183500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20240528 | 183400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20240528 | 183300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20240528 | 183200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20240528 | 183100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20240528 | 183000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20240528 | 182900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20240528 | 182800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20240528 | 182700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20240528 | 182600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20240528 | 182500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20240528 | 182400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 33 | 20240528 | 182300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20240528 | 182200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20240528 | 182100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20240528 | 182000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20240528 | 181900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20240528 | 181800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20240528 | 181700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20240528 | 181600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20240528 | 181500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20240528 | 181400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20240528 | 181300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20240528 | 181200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20240528 | 181100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20240528 | 181000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20240528 | 180900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20240528 | 180800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20240528 | 180700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20240528 | 180600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20240528 | 180500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20240528 | 180400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20240528 | 180300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20240528 | 180200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20240528 | 180100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20240528 | 180000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20240528 | 175900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20240528 | 175800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20240528 | 175700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20240528 | 175600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20240528 | 175500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20240528 | 175400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 63 | 20240528 | 175300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20240528 | 175200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20240528 | 175100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20240528 | 175000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20240528 | 174900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20240528 | 174800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20240528 | 174700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20240528 | 174600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20240528 | 174500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20240528 | 174400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20240528 | 174300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20240528 | 174200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20240528 | 174100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20240528 | 174000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20240528 | 173900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20240528 | 173800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20240528 | 173700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20240528 | 173600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20240528 | 173500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20240528 | 173400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20240528 | 173300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20240528 | 173200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20240528 | 173100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20240528 | 173000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20240528 | 172900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20240528 | 172800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20240528 | 172700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20240528 | 172600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20240528 | 172500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20240528 | 172400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 93 | 20240528 | 172300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20240528 | 172200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20240528 | 172100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20240528 | 172000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20240528 | 171900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20240528 | 171800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20240528 | 171700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20240528 | 171600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20240528 | 171500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20240528 | 171400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20240528 | 171300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20240528 | 171200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20240528 | 171100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20240528 | 171000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20240528 | 170900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20240528 | 170800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20240528 | 170700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20240528 | 170600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20240528 | 170500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20240528 | 170400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20240528 | 170300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20240528 | 170200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20240528 | 170100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20240528 | 170000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20240528 | 165900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20240528 | 165800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20240528 | 165700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20240528 | 165600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20240528 | 165500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20240528 | 165400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 123 | 20240528 | 165300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20240528 | 165200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20240528 | 165100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20240528 | 165000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20240528 | 164900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20240528 | 164800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20240528 | 164700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20240528 | 164600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20240528 | 164500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20240528 | 164400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20240528 | 164300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20240528 | 164200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20240528 | 164100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20240528 | 164000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20240528 | 163900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20240528 | 163800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20240528 | 163700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20240528 | 163600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20240528 | 163500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20240528 | 163400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20240528 | 163300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20240528 | 163200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20240528 | 163100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20240528 | 163000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20240528 | 162900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20240528 | 162800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20240528 | 162700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20240528 | 162600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20240528 | 162500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20240528 | 162400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 153 | 20240528 | 162300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20240528 | 162200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20240528 | 162100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20240528 | 162000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20240528 | 161900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20240528 | 161800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20240528 | 161700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20240528 | 161600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20240528 | 161500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20240528 | 161400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20240528 | 161300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20240528 | 161200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20240528 | 161100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20240528 | 161000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20240528 | 160900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20240528 | 160800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20240528 | 160700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20240528 | 160600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20240528 | 160500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20240528 | 160400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20240528 | 160300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20240528 | 160200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20240528 | 160100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20240528 | 160000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20240528 | 155900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20240528 | 155800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20240528 | 155700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20240528 | 155600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20240528 | 155500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20240528 | 155400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 183 | 20240528 | 155300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20240528 | 155200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20240528 | 155100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20240528 | 155000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20240528 | 154900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20240528 | 154800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20240528 | 154700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20240528 | 154600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20240528 | 154500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20240528 | 154400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20240528 | 154300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20240528 | 154200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20240528 | 154100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20240528 | 154000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20240528 | 153900 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20240528 | 153800 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20240528 | 153700 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20240528 | 153600 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20240528 | 153500 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 202 | 20240528 | 153400 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 203 | 20240528 | 153300 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 204 | 20240528 | 153200 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 205 | 20240528 | 153100 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 206 | 20240528 | 153000 | 124106009000 | 231000 | 231000 | 231000 | 231000 | 8894 |
| 207 | 20240528 | 152900 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 208 | 20240528 | 152800 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 209 | 20240528 | 152700 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 210 | 20240528 | 152600 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 211 | 20240528 | 152500 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 212 | 20240528 | 152400 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 213 | 20240528 | 152300 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 214 | 20240528 | 152200 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 215 | 20240528 | 152100 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 216 | 20240528 | 152000 | 122051495000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 217 | 20240528 | 151900 | 122051495000 | 230500 | 231000 | 231500 | 230500 | 2341 |
| 218 | 20240528 | 151800 | 121511058000 | 231000 | 231000 | 231500 | 230500 | 2073 |
| 219 | 20240528 | 151700 | 121032156000 | 231000 | 231500 | 231500 | 231000 | 923 |
| 220 | 20240528 | 151600 | 120818847000 | 231000 | 231000 | 231500 | 231000 | 1167 |
| 221 | 20240528 | 151500 | 120549145500 | 231000 | 231000 | 231500 | 230500 | 1951 |
| 222 | 20240528 | 151400 | 120098439000 | 231000 | 231500 | 231500 | 230500 | 2142 |
| 223 | 20240528 | 151300 | 119603919000 | 231000 | 231000 | 231500 | 231000 | 701 |
| 224 | 20240528 | 151200 | 119441888000 | 231000 | 231500 | 231500 | 231000 | 703 |
| 225 | 20240528 | 151100 | 119279198000 | 231500 | 230500 | 231500 | 230500 | 1306 |
| 226 | 20240528 | 151000 | 118977535000 | 230500 | 230000 | 231000 | 230000 | 2025 |
| 227 | 20240528 | 150900 | 118510537000 | 230000 | 230500 | 230500 | 230000 | 374 |
| 228 | 20240528 | 150800 | 118424414000 | 230500 | 230500 | 230500 | 230000 | 872 |
| 229 | 20240528 | 150700 | 118223793000 | 230500 | 229500 | 230500 | 229500 | 2535 |
| 230 | 20240528 | 150600 | 117640605000 | 229500 | 230000 | 230000 | 229500 | 508 |
| 231 | 20240528 | 150500 | 117523947000 | 229500 | 229500 | 230000 | 229000 | 703 |
| 232 | 20240528 | 150400 | 117362669000 | 229500 | 229500 | 230000 | 229000 | 1418 |
| 233 | 20240528 | 150300 | 117037219000 | 230000 | 229500 | 230000 | 229500 | 623 |
| 234 | 20240528 | 150200 | 116894092500 | 229500 | 229500 | 230000 | 229500 | 286 |
| 235 | 20240528 | 150100 | 116828431500 | 229500 | 230000 | 230000 | 229500 | 331 |
| 236 | 20240528 | 150000 | 116752419000 | 230000 | 230000 | 230000 | 229500 | 1164 |
| 237 | 20240528 | 145900 | 116485030500 | 229500 | 229500 | 230000 | 229500 | 244 |
| 238 | 20240528 | 145800 | 116428974000 | 229500 | 229500 | 230000 | 229500 | 471 |
| 239 | 20240528 | 145700 | 116320686500 | 230000 | 230000 | 230000 | 229500 | 154 |
| 240 | 20240528 | 145600 | 116285295500 | 230000 | 229500 | 230000 | 229500 | 224 |
| 241 | 20240528 | 145500 | 116233834000 | 229500 | 230000 | 230000 | 229500 | 672 |
| 242 | 20240528 | 145400 | 116079407500 | 229500 | 229500 | 230000 | 229500 | 186 |
| 243 | 20240528 | 145300 | 116036648000 | 229500 | 229500 | 230000 | 229500 | 172 |
| 244 | 20240528 | 145200 | 115997156500 | 229500 | 229000 | 230000 | 229000 | 1612 |
| 245 | 20240528 | 145100 | 115627215000 | 229000 | 229000 | 229500 | 229000 | 159 |
| 246 | 20240528 | 145000 | 115590754000 | 229000 | 229000 | 229500 | 229000 | 109 |
| 247 | 20240528 | 144900 | 115565759000 | 229500 | 229500 | 229500 | 228500 | 469 |
| 248 | 20240528 | 144800 | 115458242500 | 229500 | 229000 | 229500 | 228500 | 1269 |
| 249 | 20240528 | 144700 | 115167588000 | 229000 | 229000 | 229500 | 228500 | 1018 |
| 250 | 20240528 | 144600 | 114934516000 | 229000 | 228500 | 229000 | 228500 | 156 |
| 251 | 20240528 | 144500 | 114898850500 | 228500 | 228000 | 229000 | 228000 | 724 |
| 252 | 20240528 | 144400 | 114733510000 | 228500 | 228500 | 228500 | 228000 | 95 |
| 253 | 20240528 | 144300 | 114711814500 | 228500 | 228000 | 228500 | 228000 | 103 |
| 254 | 20240528 | 144200 | 114688313000 | 228000 | 228000 | 228500 | 227500 | 1025 |
| 255 | 20240528 | 144100 | 114454582000 | 228000 | 228000 | 228500 | 228000 | 201 |
| 256 | 20240528 | 144000 | 114408671000 | 228000 | 228500 | 228500 | 228000 | 242 |
| 257 | 20240528 | 143900 | 114353457000 | 228500 | 227500 | 228500 | 227500 | 994 |
| 258 | 20240528 | 143800 | 114126876000 | 228000 | 228000 | 228000 | 227500 | 974 |
| 259 | 20240528 | 143700 | 113905228000 | 228000 | 227500 | 228000 | 227500 | 260 |
| 260 | 20240528 | 143600 | 113846016000 | 227500 | 228000 | 228000 | 227500 | 296 |
| 261 | 20240528 | 143500 | 113778636500 | 227500 | 227500 | 228000 | 227500 | 295 |
| 262 | 20240528 | 143400 | 113711506500 | 227500 | 227500 | 228000 | 227500 | 537 |
| 263 | 20240528 | 143300 | 113589303000 | 227500 | 228000 | 228000 | 227500 | 399 |
| 264 | 20240528 | 143200 | 113498457000 | 227500 | 228000 | 228500 | 227500 | 611 |
| 265 | 20240528 | 143100 | 113359147000 | 228000 | 228500 | 228500 | 228000 | 979 |
| 266 | 20240528 | 143000 | 113135497500 | 228500 | 228500 | 228500 | 228000 | 389 |
| 267 | 20240528 | 142900 | 113046750000 | 228000 | 228500 | 228500 | 228000 | 176 |
| 268 | 20240528 | 142800 | 113006616500 | 228500 | 228500 | 228500 | 228000 | 307 |
| 269 | 20240528 | 142700 | 112936594500 | 228500 | 228000 | 228500 | 228000 | 239 |
| 270 | 20240528 | 142600 | 112882042000 | 228500 | 228000 | 228500 | 227500 | 728 |
| 271 | 20240528 | 142500 | 112716080000 | 227500 | 228000 | 228500 | 227500 | 2596 |
| 272 | 20240528 | 142400 | 112123991500 | 228000 | 228000 | 228500 | 228000 | 189 |
| 273 | 20240528 | 142300 | 112080858000 | 228000 | 228500 | 228500 | 228000 | 187 |
| 274 | 20240528 | 142200 | 112038169000 | 228000 | 228000 | 228500 | 228000 | 92 |
| 275 | 20240528 | 142100 | 112017179500 | 228000 | 228500 | 228500 | 228000 | 180 |
| 276 | 20240528 | 142000 | 111976101000 | 228000 | 228500 | 228500 | 227500 | 989 |
| 277 | 20240528 | 141900 | 111750685000 | 228000 | 229000 | 229000 | 228000 | 3809 |
| 278 | 20240528 | 141800 | 110879886000 | 229500 | 229500 | 229500 | 229000 | 142 |
| 279 | 20240528 | 141700 | 110847314500 | 229500 | 229500 | 229500 | 229000 | 441 |
| 280 | 20240528 | 141600 | 110746296500 | 229500 | 229500 | 229500 | 229000 | 363 |
| 281 | 20240528 | 141500 | 110663003000 | 229500 | 229000 | 229500 | 229000 | 144 |
| 282 | 20240528 | 141400 | 110629978000 | 229500 | 229500 | 229500 | 229000 | 84 |
| 283 | 20240528 | 141300 | 110610709500 | 229500 | 229500 | 229500 | 229000 | 531 |
| 284 | 20240528 | 141200 | 110488891500 | 229000 | 229000 | 230000 | 229000 | 2054 |
| 285 | 20240528 | 141100 | 110017585000 | 229500 | 229500 | 229500 | 229000 | 208 |
| 286 | 20240528 | 141000 | 109969900500 | 229000 | 229000 | 229500 | 229000 | 112 |
| 287 | 20240528 | 140900 | 109944224500 | 229000 | 229000 | 229500 | 229000 | 130 |
| 288 | 20240528 | 140800 | 109914416500 | 229500 | 229500 | 229500 | 229000 | 225 |
| 289 | 20240528 | 140700 | 109862850500 | 229000 | 229500 | 229500 | 228500 | 1035 |
| 290 | 20240528 | 140600 | 109625825500 | 229000 | 229000 | 229500 | 229000 | 273 |
| 291 | 20240528 | 140500 | 109563269500 | 229000 | 229500 | 229500 | 229000 | 189 |
| 292 | 20240528 | 140400 | 109519959000 | 229500 | 229500 | 229500 | 229000 | 244 |
| 293 | 20240528 | 140300 | 109463994500 | 229500 | 229500 | 229500 | 229000 | 118 |
| 294 | 20240528 | 140200 | 109436927500 | 229500 | 229000 | 229500 | 229000 | 303 |
| 295 | 20240528 | 140100 | 109367457000 | 229500 | 229000 | 229500 | 229000 | 123 |
| 296 | 20240528 | 140000 | 109339241000 | 229500 | 229500 | 229500 | 229000 | 253 |
| 297 | 20240528 | 135900 | 109281191500 | 229000 | 228500 | 229500 | 228500 | 234 |
| 298 | 20240528 | 135800 | 109227665000 | 229000 | 229000 | 229000 | 228500 | 300 |
| 299 | 20240528 | 135700 | 109158978000 | 228500 | 228000 | 229000 | 228000 | 1310 |
| 300 | 20240528 | 135600 | 108859607000 | 228000 | 228500 | 228500 | 228000 | 122 |
| 301 | 20240528 | 135500 | 108831785000 | 228000 | 227500 | 228500 | 227500 | 730 |
| 302 | 20240528 | 135400 | 108665374500 | 227500 | 228000 | 228000 | 227500 | 665 |
| 303 | 20240528 | 135300 | 108513803000 | 228000 | 227500 | 228000 | 227500 | 442 |
| 304 | 20240528 | 135200 | 108413207500 | 227500 | 228000 | 228500 | 227500 | 1986 |
| 305 | 20240528 | 135100 | 107960343000 | 228000 | 228000 | 228500 | 228000 | 789 |
| 306 | 20240528 | 135000 | 107780396500 | 228500 | 228500 | 229000 | 228000 | 2044 |
| 307 | 20240528 | 134900 | 107313705500 | 228500 | 229000 | 229500 | 228500 | 1247 |
| 308 | 20240528 | 134800 | 107028161500 | 229500 | 229000 | 229500 | 229000 | 284 |
| 309 | 20240528 | 134700 | 106963041500 | 229000 | 230000 | 230000 | 229000 | 1337 |
| 310 | 20240528 | 134600 | 106656262500 | 230000 | 230000 | 230000 | 229500 | 565 |
| 311 | 20240528 | 134500 | 106526511500 | 230000 | 230000 | 230500 | 229500 | 1035 |
| 312 | 20240528 | 134400 | 106288455000 | 229500 | 229500 | 230000 | 229500 | 226 |
| 313 | 20240528 | 134300 | 106236532000 | 229500 | 230000 | 230000 | 229500 | 115 |
| 314 | 20240528 | 134200 | 106210093000 | 229500 | 229500 | 230000 | 229500 | 156 |
| 315 | 20240528 | 134100 | 106174260000 | 230000 | 229500 | 230000 | 229500 | 165 |
| 316 | 20240528 | 134000 | 106136369500 | 230000 | 229500 | 230000 | 229000 | 321 |
| 317 | 20240528 | 133900 | 106062747500 | 229500 | 229500 | 229500 | 229000 | 273 |
| 318 | 20240528 | 133800 | 106000113000 | 229500 | 230000 | 230000 | 229000 | 201 |
| 319 | 20240528 | 133700 | 105953998000 | 229000 | 228500 | 230000 | 228500 | 2013 |
| 320 | 20240528 | 133600 | 105492367500 | 228500 | 228500 | 229000 | 228500 | 1125 |
| 321 | 20240528 | 133500 | 105234897000 | 229000 | 229000 | 229000 | 228500 | 99 |
| 322 | 20240528 | 133400 | 105212253500 | 229000 | 228500 | 229000 | 228500 | 184 |
| 323 | 20240528 | 133300 | 105170171500 | 228500 | 229000 | 229000 | 228500 | 597 |
| 324 | 20240528 | 133200 | 105033643000 | 229000 | 229000 | 229000 | 228500 | 484 |
| 325 | 20240528 | 133100 | 104922856000 | 229000 | 230000 | 230000 | 229000 | 1833 |
| 326 | 20240528 | 133000 | 104502443500 | 230000 | 229500 | 230000 | 229500 | 697 |
| 327 | 20240528 | 132900 | 104342207500 | 230000 | 230000 | 230000 | 229500 | 137 |
| 328 | 20240528 | 132800 | 104310757500 | 230000 | 229500 | 230000 | 229500 | 472 |
| 329 | 20240528 | 132700 | 104202409500 | 229500 | 230500 | 230500 | 229500 | 217 |
| 330 | 20240528 | 132600 | 104152480000 | 230000 | 229500 | 230000 | 229500 | 739 |
| 331 | 20240528 | 132500 | 103982527000 | 230000 | 230000 | 230000 | 229500 | 85 |
| 332 | 20240528 | 132400 | 103962998500 | 230000 | 229500 | 230000 | 229500 | 131 |
| 333 | 20240528 | 132300 | 103932898000 | 230000 | 230500 | 230500 | 229500 | 653 |
| 334 | 20240528 | 132200 | 103783006000 | 229500 | 230500 | 230500 | 229500 | 65 |
| 335 | 20240528 | 132100 | 103768050500 | 230500 | 230000 | 230500 | 229000 | 343 |
| 336 | 20240528 | 132000 | 103689208000 | 229500 | 229000 | 230000 | 229000 | 304 |
| 337 | 20240528 | 131900 | 103619444500 | 229000 | 229500 | 229500 | 229000 | 312 |
| 338 | 20240528 | 131800 | 103547868500 | 229500 | 229000 | 230000 | 229000 | 172 |
| 339 | 20240528 | 131700 | 103508417000 | 229500 | 229000 | 229500 | 228500 | 4645 |
| 340 | 20240528 | 131600 | 102446164500 | 229500 | 230500 | 230500 | 229000 | 2303 |
| 341 | 20240528 | 131500 | 101917162000 | 230500 | 230000 | 230500 | 230000 | 166 |
| 342 | 20240528 | 131400 | 101878943000 | 230000 | 230500 | 230500 | 230000 | 67 |
| 343 | 20240528 | 131300 | 101863519000 | 230500 | 229500 | 230500 | 229500 | 480 |
| 344 | 20240528 | 131200 | 101753097500 | 229500 | 229500 | 230000 | 229500 | 428 |
| 345 | 20240528 | 131100 | 101654801500 | 230000 | 230000 | 230500 | 229500 | 847 |
| 346 | 20240528 | 131000 | 101460010000 | 230500 | 230500 | 230500 | 230000 | 291 |
| 347 | 20240528 | 130900 | 101393022000 | 230000 | 230000 | 230500 | 230000 | 147 |
| 348 | 20240528 | 130800 | 101359201500 | 230500 | 230000 | 230500 | 230000 | 360 |
| 349 | 20240528 | 130700 | 101276389500 | 230500 | 230000 | 230500 | 230000 | 724 |
| 350 | 20240528 | 130600 | 101109856000 | 230000 | 230500 | 231000 | 230000 | 993 |
| 351 | 20240528 | 130500 | 100881055000 | 231000 | 230500 | 231000 | 230500 | 299 |
| 352 | 20240528 | 130400 | 100812085500 | 230500 | 231000 | 231000 | 230500 | 91 |
| 353 | 20240528 | 130300 | 100791087000 | 231000 | 230500 | 231000 | 230500 | 367 |
| 354 | 20240528 | 130200 | 100706376500 | 230500 | 231000 | 231500 | 230500 | 322 |
| 355 | 20240528 | 130100 | 100632025500 | 231000 | 232000 | 232000 | 230500 | 1353 |
| 356 | 20240528 | 130000 | 100319156500 | 232000 | 232500 | 232500 | 231500 | 2882 |
| 357 | 20240528 | 125900 | 99650509500 | 232500 | 232500 | 232500 | 232000 | 1172 |
| 358 | 20240528 | 125800 | 99378182500 | 232000 | 232500 | 233000 | 232000 | 2510 |
| 359 | 20240528 | 125700 | 98794597000 | 232500 | 233000 | 233000 | 232500 | 393 |
| 360 | 20240528 | 125600 | 98703123500 | 233000 | 233000 | 233500 | 232500 | 1217 |
| 361 | 20240528 | 125500 | 98419611000 | 233500 | 233000 | 233500 | 232500 | 2299 |
| 362 | 20240528 | 125400 | 97883683500 | 233000 | 233500 | 233500 | 232500 | 2593 |
| 363 | 20240528 | 125300 | 97279126500 | 233500 | 233500 | 233500 | 233000 | 1372 |
| 364 | 20240528 | 125200 | 96959049500 | 233500 | 232000 | 233500 | 232000 | 10048 |
| 365 | 20240528 | 125100 | 94619435500 | 232000 | 232000 | 232500 | 231500 | 561 |
| 366 | 20240528 | 125000 | 94489339500 | 232000 | 232000 | 232500 | 231500 | 947 |
| 367 | 20240528 | 124900 | 94269616500 | 231500 | 231500 | 232500 | 231000 | 2051 |
| 368 | 20240528 | 124800 | 93794021500 | 231500 | 231500 | 231500 | 231000 | 721 |
| 369 | 20240528 | 124700 | 93627345500 | 231500 | 231000 | 231500 | 231000 | 550 |
| 370 | 20240528 | 124600 | 93500116500 | 231500 | 231500 | 231500 | 231000 | 324 |
| 371 | 20240528 | 124500 | 93425133000 | 231000 | 231500 | 231500 | 231000 | 373 |
| 372 | 20240528 | 124400 | 93338959000 | 231500 | 230000 | 231500 | 230000 | 1115 |
| 373 | 20240528 | 124300 | 93081747000 | 230500 | 230500 | 230500 | 230000 | 404 |
| 374 | 20240528 | 124200 | 92988664000 | 230000 | 230000 | 230500 | 229500 | 511 |
| 375 | 20240528 | 124100 | 92871073500 | 230500 | 230500 | 230500 | 230000 | 2646 |
| 376 | 20240528 | 124000 | 92262369500 | 230000 | 231000 | 231000 | 230000 | 716 |
| 377 | 20240528 | 123900 | 92097407500 | 230500 | 230500 | 231000 | 230000 | 1395 |
| 378 | 20240528 | 123800 | 91776177500 | 230500 | 231500 | 231500 | 230500 | 1250 |
| 379 | 20240528 | 123700 | 91487553500 | 231000 | 231500 | 232000 | 231000 | 981 |
| 380 | 20240528 | 123600 | 91260628500 | 231500 | 232500 | 233000 | 231000 | 6686 |
| 381 | 20240528 | 123500 | 89707065000 | 232000 | 232000 | 232500 | 232000 | 2040 |
| 382 | 20240528 | 123400 | 89232834000 | 232500 | 232500 | 232500 | 231500 | 2969 |
| 383 | 20240528 | 123300 | 88543405500 | 232000 | 232000 | 232500 | 231500 | 5788 |
| 384 | 20240528 | 123200 | 87200684000 | 232000 | 231500 | 232000 | 231000 | 3028 |
| 385 | 20240528 | 123100 | 86499685000 | 231000 | 231000 | 231500 | 230500 | 427 |
| 386 | 20240528 | 123000 | 86401057000 | 231000 | 231000 | 231500 | 230500 | 653 |
| 387 | 20240528 | 122900 | 86250215000 | 231000 | 231000 | 231500 | 231000 | 387 |
| 388 | 20240528 | 122800 | 86160700500 | 231000 | 231500 | 231500 | 231000 | 313 |
| 389 | 20240528 | 122700 | 86088282500 | 231000 | 231500 | 231500 | 231000 | 956 |
| 390 | 20240528 | 122600 | 85867332000 | 231000 | 231500 | 231500 | 231000 | 684 |
| 391 | 20240528 | 122500 | 85709261000 | 231500 | 231500 | 231500 | 231000 | 531 |
| 392 | 20240528 | 122400 | 85586439000 | 231500 | 231500 | 232000 | 231000 | 1804 |
| 393 | 20240528 | 122300 | 85168816500 | 231500 | 231500 | 232000 | 231000 | 1203 |
| 394 | 20240528 | 122200 | 84890333500 | 232000 | 231500 | 232000 | 231500 | 624 |
| 395 | 20240528 | 122100 | 84745791000 | 231500 | 231000 | 232000 | 230500 | 7914 |
| 396 | 20240528 | 122000 | 82914236000 | 231000 | 230500 | 231000 | 230500 | 948 |
| 397 | 20240528 | 121900 | 82695598000 | 230500 | 230500 | 231000 | 230000 | 317 |
| 398 | 20240528 | 121800 | 82622534500 | 230500 | 231000 | 231000 | 230500 | 251 |
| 399 | 20240528 | 121700 | 82564647500 | 231000 | 231000 | 231000 | 230500 | 317 |
| 400 | 20240528 | 121600 | 82491521500 | 230500 | 230500 | 231000 | 230000 | 1076 |
| 401 | 20240528 | 121500 | 82243525500 | 230000 | 229500 | 230500 | 229500 | 1817 |
| 402 | 20240528 | 121400 | 81825645500 | 229500 | 229500 | 230000 | 229500 | 198 |
| 403 | 20240528 | 121300 | 81780128000 | 229500 | 229500 | 230000 | 229500 | 415 |
| 404 | 20240528 | 121200 | 81684817500 | 229500 | 229500 | 230000 | 229500 | 78 |
| 405 | 20240528 | 121100 | 81666896000 | 230000 | 229000 | 230000 | 229000 | 250 |
| 406 | 20240528 | 121000 | 81609516000 | 229500 | 229500 | 230000 | 229000 | 442 |
| 407 | 20240528 | 120900 | 81508075000 | 230000 | 230000 | 230000 | 229500 | 107 |
| 408 | 20240528 | 120800 | 81483479500 | 229500 | 230000 | 230000 | 229500 | 122 |
| 409 | 20240528 | 120700 | 81455469000 | 230000 | 229500 | 230000 | 229500 | 288 |
| 410 | 20240528 | 120600 | 81389368000 | 229500 | 229000 | 230000 | 229000 | 127 |
| 411 | 20240528 | 120500 | 81360218500 | 229000 | 228500 | 229500 | 228500 | 453 |
| 412 | 20240528 | 120400 | 81256456000 | 229000 | 229000 | 229000 | 228500 | 307 |
| 413 | 20240528 | 120300 | 81186296000 | 229000 | 228500 | 229000 | 228500 | 236 |
| 414 | 20240528 | 120200 | 81132344500 | 228500 | 228500 | 229000 | 228000 | 774 |
| 415 | 20240528 | 120100 | 80955537500 | 228500 | 228000 | 229000 | 228000 | 430 |
| 416 | 20240528 | 120000 | 80857260000 | 228000 | 228500 | 229000 | 228000 | 1272 |
| 417 | 20240528 | 115900 | 80566595500 | 229000 | 229500 | 229500 | 228500 | 1300 |
| 418 | 20240528 | 115800 | 80269108000 | 229500 | 229500 | 229500 | 229000 | 400 |
| 419 | 20240528 | 115700 | 80177475500 | 229000 | 229500 | 230000 | 229000 | 1274 |
| 420 | 20240528 | 115600 | 79885116500 | 230000 | 230000 | 230000 | 229500 | 312 |
| 421 | 20240528 | 115500 | 79813415500 | 229500 | 230000 | 230000 | 229500 | 175 |
| 422 | 20240528 | 115400 | 79773192000 | 229500 | 230000 | 230500 | 229500 | 542 |
| 423 | 20240528 | 115300 | 79648586000 | 230000 | 229500 | 230000 | 229500 | 123 |
| 424 | 20240528 | 115200 | 79620342000 | 229500 | 229500 | 230000 | 229500 | 706 |
| 425 | 20240528 | 115100 | 79458308000 | 229500 | 230000 | 230000 | 229500 | 226 |
| 426 | 20240528 | 115000 | 79406366000 | 230000 | 230000 | 230500 | 229500 | 392 |
| 427 | 20240528 | 114900 | 79316207000 | 230000 | 230500 | 230500 | 230000 | 1192 |
| 428 | 20240528 | 114800 | 79042031000 | 230500 | 230000 | 231000 | 230000 | 358 |
| 429 | 20240528 | 114700 | 78959611500 | 230000 | 230500 | 231000 | 230000 | 1880 |
| 430 | 20240528 | 114600 | 78526318000 | 231000 | 230000 | 231000 | 230000 | 657 |
| 431 | 20240528 | 114500 | 78375028000 | 230500 | 230500 | 231000 | 230000 | 419 |
| 432 | 20240528 | 114400 | 78278407000 | 231000 | 230500 | 231000 | 230000 | 979 |
| 433 | 20240528 | 114300 | 78052521000 | 230500 | 230000 | 230500 | 230000 | 102 |
| 434 | 20240528 | 114200 | 78029049000 | 230500 | 230000 | 230500 | 229500 | 2001 |
| 435 | 20240528 | 114100 | 77568752000 | 229500 | 230000 | 230000 | 229500 | 405 |
| 436 | 20240528 | 114000 | 77475716000 | 230000 | 230000 | 230000 | 229500 | 461 |
| 437 | 20240528 | 113900 | 77369696000 | 230000 | 229000 | 230000 | 229000 | 623 |
| 438 | 20240528 | 113800 | 77226671000 | 229000 | 229000 | 229500 | 229000 | 116 |
| 439 | 20240528 | 113700 | 77200083000 | 229500 | 229000 | 229500 | 229000 | 165 |
| 440 | 20240528 | 113600 | 77162267000 | 229500 | 229500 | 230000 | 229000 | 830 |
| 441 | 20240528 | 113500 | 76971879000 | 229500 | 230500 | 230500 | 229500 | 648 |
| 442 | 20240528 | 113400 | 76822888000 | 230500 | 230500 | 230500 | 230000 | 1198 |
| 443 | 20240528 | 113300 | 76547304000 | 230500 | 230500 | 231000 | 230000 | 1583 |
| 444 | 20240528 | 113200 | 76182650000 | 231000 | 231500 | 231500 | 230500 | 2111 |
| 445 | 20240528 | 113100 | 75694976000 | 231500 | 232000 | 232000 | 231000 | 1028 |
| 446 | 20240528 | 113000 | 75456930500 | 232000 | 231500 | 232000 | 231500 | 876 |
| 447 | 20240528 | 112900 | 75254051000 | 232000 | 231000 | 232000 | 230500 | 2592 |
| 448 | 20240528 | 112800 | 74654559500 | 230500 | 231500 | 231500 | 230500 | 774 |
| 449 | 20240528 | 112700 | 74475642500 | 231000 | 231000 | 231500 | 230500 | 2174 |
| 450 | 20240528 | 112600 | 73973490500 | 230500 | 230500 | 231000 | 230500 | 279 |
| 451 | 20240528 | 112500 | 73909101000 | 230500 | 231000 | 231500 | 230500 | 1320 |
| 452 | 20240528 | 112400 | 73603803000 | 231000 | 231500 | 232000 | 230500 | 2194 |
| 453 | 20240528 | 112300 | 73096013500 | 231500 | 231500 | 232000 | 231000 | 5103 |
| 454 | 20240528 | 112200 | 71914274500 | 231000 | 231000 | 231500 | 230500 | 3492 |
| 455 | 20240528 | 112100 | 71107467000 | 231000 | 229500 | 231500 | 229500 | 8081 |
| 456 | 20240528 | 112000 | 69244596500 | 229500 | 229500 | 229500 | 229000 | 1992 |
| 457 | 20240528 | 111900 | 68787919000 | 229500 | 229000 | 229500 | 229000 | 860 |
| 458 | 20240528 | 111800 | 68590723000 | 229000 | 229500 | 229500 | 229000 | 794 |
| 459 | 20240528 | 111700 | 68408537000 | 229000 | 229000 | 229500 | 229000 | 402 |
| 460 | 20240528 | 111600 | 68316455000 | 229500 | 229500 | 229500 | 229000 | 1278 |
| 461 | 20240528 | 111500 | 68023417000 | 229500 | 228500 | 230000 | 228500 | 4786 |
| 462 | 20240528 | 111400 | 66925540000 | 228500 | 228500 | 229000 | 228500 | 974 |
| 463 | 20240528 | 111300 | 66702825500 | 228500 | 228500 | 229500 | 228000 | 3387 |
| 464 | 20240528 | 111200 | 65927243500 | 228500 | 229500 | 229500 | 228000 | 2627 |
| 465 | 20240528 | 111100 | 65325776000 | 229500 | 229000 | 229500 | 228500 | 2859 |
| 466 | 20240528 | 111000 | 64671136500 | 229000 | 228500 | 229000 | 228000 | 767 |
| 467 | 20240528 | 110900 | 64495852500 | 228000 | 226500 | 228000 | 226500 | 2052 |
| 468 | 20240528 | 110800 | 64028951000 | 227000 | 227000 | 227500 | 226500 | 709 |
| 469 | 20240528 | 110700 | 63868010000 | 227000 | 227500 | 227500 | 227000 | 732 |
| 470 | 20240528 | 110600 | 63701795500 | 227000 | 227000 | 227500 | 227000 | 458 |
| 471 | 20240528 | 110500 | 63597788000 | 227000 | 227000 | 227500 | 226500 | 792 |
| 472 | 20240528 | 110400 | 63418044000 | 227000 | 227500 | 227500 | 226500 | 1684 |
| 473 | 20240528 | 110300 | 63035691000 | 227500 | 227000 | 227500 | 227000 | 397 |
| 474 | 20240528 | 110200 | 62945536000 | 227500 | 227000 | 227500 | 227000 | 122 |
| 475 | 20240528 | 110100 | 62917823000 | 227500 | 227500 | 227500 | 227000 | 480 |
| 476 | 20240528 | 110000 | 62808714000 | 227500 | 227500 | 228000 | 227000 | 350 |
| 477 | 20240528 | 105900 | 62729096000 | 227000 | 227500 | 228000 | 227000 | 128 |
| 478 | 20240528 | 105800 | 62699990000 | 228000 | 227500 | 228000 | 227500 | 510 |
| 479 | 20240528 | 105700 | 62583940000 | 227500 | 228000 | 228000 | 227500 | 132 |
| 480 | 20240528 | 105600 | 62553900500 | 228000 | 227000 | 228000 | 227000 | 490 |
| 481 | 20240528 | 105500 | 62442548000 | 227000 | 227000 | 228000 | 226500 | 1123 |
| 482 | 20240528 | 105400 | 62187968000 | 227000 | 227500 | 228000 | 226500 | 1128 |
| 483 | 20240528 | 105300 | 61931804500 | 227500 | 228000 | 228000 | 227000 | 615 |
| 484 | 20240528 | 105200 | 61791882000 | 227500 | 229000 | 229000 | 227500 | 1967 |
| 485 | 20240528 | 105100 | 61343261000 | 229000 | 228500 | 229000 | 228000 | 1311 |
| 486 | 20240528 | 105000 | 61043642000 | 228500 | 228000 | 229000 | 228000 | 541 |
| 487 | 20240528 | 104900 | 60919976000 | 228500 | 228500 | 228500 | 228000 | 2368 |
| 488 | 20240528 | 104800 | 60378973000 | 228500 | 229500 | 229500 | 228500 | 1972 |
| 489 | 20240528 | 104700 | 59927349000 | 229500 | 228000 | 229500 | 228000 | 6902 |
| 490 | 20240528 | 104600 | 58348296000 | 228000 | 227500 | 228000 | 227500 | 262 |
| 491 | 20240528 | 104500 | 58288605500 | 228000 | 227500 | 228000 | 227500 | 431 |
| 492 | 20240528 | 104400 | 58190417500 | 228000 | 227000 | 228000 | 227000 | 2160 |
| 493 | 20240528 | 104300 | 57698997000 | 227000 | 227000 | 227500 | 226500 | 1661 |
| 494 | 20240528 | 104200 | 57322053000 | 227000 | 227000 | 227000 | 226500 | 158 |
| 495 | 20240528 | 104100 | 57286246000 | 226500 | 227500 | 227500 | 226500 | 250 |
| 496 | 20240528 | 104000 | 57229518000 | 227000 | 226500 | 227000 | 226500 | 612 |
| 497 | 20240528 | 103900 | 57090702500 | 226500 | 227000 | 227000 | 226500 | 806 |
| 498 | 20240528 | 103800 | 56907833500 | 227000 | 227500 | 227500 | 226500 | 473 |
| 499 | 20240528 | 103700 | 56800506500 | 227500 | 227000 | 227500 | 226500 | 382 |
| 500 | 20240528 | 103600 | 56713757500 | 227000 | 227000 | 227500 | 226500 | 1019 |
| 501 | 20240528 | 103500 | 56482443000 | 227000 | 227000 | 227500 | 227000 | 244 |
| 502 | 20240528 | 103400 | 56427028500 | 227000 | 227500 | 227500 | 227000 | 346 |
| 503 | 20240528 | 103300 | 56348462500 | 227500 | 227000 | 227500 | 227000 | 270 |
| 504 | 20240528 | 103200 | 56287125500 | 227500 | 227000 | 227500 | 227000 | 194 |
| 505 | 20240528 | 103100 | 56243073000 | 226500 | 226500 | 227500 | 226500 | 378 |
| 506 | 20240528 | 103000 | 56157299500 | 226500 | 226500 | 227500 | 226500 | 690 |
| 507 | 20240528 | 102900 | 56000777500 | 226500 | 227000 | 227000 | 226500 | 675 |
| 508 | 20240528 | 102800 | 55847596000 | 227000 | 226500 | 227000 | 226500 | 571 |
| 509 | 20240528 | 102700 | 55718008500 | 227000 | 226500 | 227000 | 226000 | 612 |
| 510 | 20240528 | 102600 | 55579380000 | 226000 | 226500 | 227000 | 226000 | 1094 |
| 511 | 20240528 | 102500 | 55331617500 | 226500 | 226500 | 226500 | 226000 | 466 |
| 512 | 20240528 | 102400 | 55226211000 | 226500 | 227000 | 227000 | 226500 | 1627 |
| 513 | 20240528 | 102300 | 54857610000 | 227000 | 227500 | 227500 | 226500 | 1522 |
| 514 | 20240528 | 102200 | 54512016500 | 227500 | 227500 | 227500 | 227000 | 394 |
| 515 | 20240528 | 102100 | 54422417000 | 227500 | 226500 | 227500 | 226500 | 1676 |
| 516 | 20240528 | 102000 | 54041473000 | 227000 | 227500 | 227500 | 226500 | 966 |
| 517 | 20240528 | 101900 | 53822213500 | 227500 | 226500 | 227500 | 226500 | 764 |
| 518 | 20240528 | 101800 | 53648877000 | 226500 | 225500 | 227000 | 225500 | 1104 |
| 519 | 20240528 | 101700 | 53399095000 | 225500 | 226000 | 226000 | 225500 | 734 |
| 520 | 20240528 | 101600 | 53233381500 | 225500 | 226000 | 226000 | 225500 | 467 |
| 521 | 20240528 | 101500 | 53127959000 | 226000 | 225500 | 226000 | 225500 | 693 |
| 522 | 20240528 | 101400 | 52971650500 | 225500 | 225500 | 226000 | 225500 | 616 |
| 523 | 20240528 | 101300 | 52832651500 | 225500 | 225500 | 226000 | 225500 | 273 |
| 524 | 20240528 | 101200 | 52771060500 | 226000 | 225500 | 226000 | 225500 | 414 |
| 525 | 20240528 | 101100 | 52677574000 | 225500 | 225500 | 226000 | 225500 | 1138 |
| 526 | 20240528 | 101000 | 52420908500 | 226000 | 226500 | 226500 | 225500 | 2200 |
| 527 | 20240528 | 100900 | 51923740000 | 226000 | 225500 | 226500 | 225500 | 1892 |
| 528 | 20240528 | 100800 | 51496173000 | 226000 | 225000 | 226000 | 224500 | 2291 |
| 529 | 20240528 | 100700 | 50980230500 | 224500 | 225000 | 225500 | 224500 | 1718 |
| 530 | 20240528 | 100600 | 50594209500 | 225000 | 225000 | 225500 | 224500 | 1544 |
| 531 | 20240528 | 100500 | 50246788500 | 225500 | 225000 | 225500 | 224500 | 1543 |
| 532 | 20240528 | 100400 | 49899666500 | 225000 | 225000 | 225000 | 224000 | 1347 |
| 533 | 20240528 | 100300 | 49597626000 | 224500 | 224500 | 224500 | 224000 | 1249 |
| 534 | 20240528 | 100200 | 49317384000 | 224000 | 224500 | 225000 | 224000 | 1934 |
| 535 | 20240528 | 100100 | 48883906500 | 224500 | 224500 | 225000 | 224000 | 1191 |
| 536 | 20240528 | 100000 | 48616436500 | 224500 | 224500 | 225000 | 224000 | 6009 |
| 537 | 20240528 | 095900 | 47268600500 | 225000 | 224000 | 225500 | 224000 | 1732 |
| 538 | 20240528 | 095800 | 46879850000 | 224000 | 223500 | 224000 | 223500 | 5508 |
| 539 | 20240528 | 095700 | 45648115500 | 223500 | 224500 | 224500 | 223500 | 7036 |
| 540 | 20240528 | 095600 | 44072313000 | 224500 | 225500 | 226000 | 224000 | 10653 |
| 541 | 20240528 | 095500 | 41675845000 | 225500 | 226000 | 226500 | 225500 | 3098 |
| 542 | 20240528 | 095400 | 40976132000 | 226500 | 226000 | 226500 | 226000 | 1188 |
| 543 | 20240528 | 095300 | 40707589000 | 226500 | 226500 | 227000 | 225500 | 3992 |
| 544 | 20240528 | 095200 | 39805227500 | 226000 | 227000 | 227000 | 226000 | 2554 |
| 545 | 20240528 | 095100 | 39226645500 | 227000 | 227500 | 228000 | 226500 | 2878 |
| 546 | 20240528 | 095000 | 38572805000 | 227500 | 227500 | 228000 | 227000 | 760 |
| 547 | 20240528 | 094900 | 38399954500 | 227000 | 227000 | 228000 | 226000 | 5362 |
| 548 | 20240528 | 094800 | 37183422000 | 227500 | 227500 | 227500 | 227000 | 840 |
| 549 | 20240528 | 094700 | 36992626500 | 227500 | 227500 | 227500 | 227000 | 1282 |
| 550 | 20240528 | 094600 | 36701529500 | 227500 | 227500 | 228000 | 227000 | 1318 |
| 551 | 20240528 | 094500 | 36401617000 | 228000 | 228000 | 228500 | 227500 | 1539 |
| 552 | 20240528 | 094400 | 36050771000 | 228000 | 227500 | 228000 | 227000 | 536 |
| 553 | 20240528 | 094300 | 35928867000 | 227500 | 227000 | 227500 | 226500 | 1182 |
| 554 | 20240528 | 094200 | 35660826500 | 227000 | 227000 | 227500 | 226500 | 1255 |
| 555 | 20240528 | 094100 | 35376273500 | 227500 | 228000 | 228000 | 227000 | 4090 |
| 556 | 20240528 | 094000 | 34446812500 | 228000 | 229000 | 229000 | 228000 | 1530 |
| 557 | 20240528 | 093900 | 34097692500 | 229000 | 229000 | 229500 | 228500 | 1074 |
| 558 | 20240528 | 093800 | 33852029500 | 229000 | 228000 | 229000 | 227500 | 960 |
| 559 | 20240528 | 093700 | 33632924500 | 227500 | 228000 | 228000 | 227500 | 2262 |
| 560 | 20240528 | 093600 | 33118047500 | 228000 | 227500 | 228500 | 227000 | 3303 |
| 561 | 20240528 | 093500 | 32365679000 | 227000 | 227000 | 227500 | 227000 | 1752 |
| 562 | 20240528 | 093400 | 31967740000 | 227000 | 228000 | 228000 | 227000 | 2446 |
| 563 | 20240528 | 093300 | 31411882000 | 228000 | 228000 | 228500 | 227500 | 1446 |
| 564 | 20240528 | 093200 | 31082193500 | 227500 | 228000 | 228500 | 227000 | 2419 |
| 565 | 20240528 | 093100 | 30531212500 | 228000 | 230000 | 230000 | 228000 | 4391 |
| 566 | 20240528 | 093000 | 29526161000 | 230000 | 230500 | 230500 | 229000 | 2494 |
| 567 | 20240528 | 092900 | 28953124000 | 230500 | 231500 | 231500 | 229500 | 8858 |
| 568 | 20240528 | 092800 | 26913732500 | 231500 | 231500 | 232000 | 231000 | 1915 |
| 569 | 20240528 | 092700 | 26470244500 | 232000 | 232000 | 232500 | 231500 | 964 |
| 570 | 20240528 | 092600 | 26246927500 | 232000 | 232500 | 233000 | 231500 | 4700 |
| 571 | 20240528 | 092500 | 25155885000 | 232500 | 231500 | 233000 | 231000 | 9674 |
| 572 | 20240528 | 092400 | 22910969500 | 231500 | 231000 | 231500 | 230500 | 2432 |
| 573 | 20240528 | 092300 | 22348733500 | 231000 | 231500 | 231500 | 231000 | 1809 |
| 574 | 20240528 | 092200 | 21930598000 | 231000 | 231500 | 232000 | 231000 | 7718 |
| 575 | 20240528 | 092100 | 20142706500 | 231500 | 231500 | 231500 | 230500 | 4017 |
| 576 | 20240528 | 092000 | 19213828500 | 231000 | 228500 | 231500 | 228500 | 8287 |
| 577 | 20240528 | 091900 | 17305815500 | 228500 | 228000 | 229500 | 227500 | 2355 |
| 578 | 20240528 | 091800 | 16768106000 | 228000 | 228500 | 229000 | 228000 | 1868 |
| 579 | 20240528 | 091700 | 16341321000 | 229000 | 229500 | 229500 | 228500 | 3143 |
| 580 | 20240528 | 091600 | 15621183500 | 229500 | 229500 | 229500 | 229000 | 2371 |
| 581 | 20240528 | 091500 | 15077224500 | 229000 | 229500 | 230000 | 229000 | 1756 |
| 582 | 20240528 | 091400 | 14674086500 | 230000 | 229000 | 230000 | 228500 | 4381 |
| 583 | 20240528 | 091300 | 13669357500 | 229000 | 227000 | 229000 | 227000 | 3073 |
| 584 | 20240528 | 091200 | 12968152500 | 227000 | 227500 | 227500 | 227000 | 1301 |
| 585 | 20240528 | 091100 | 12672456000 | 227500 | 226500 | 227500 | 226500 | 1115 |
| 586 | 20240528 | 091000 | 12419309000 | 227000 | 227500 | 228000 | 225500 | 4231 |
| 587 | 20240528 | 090900 | 11461313500 | 227500 | 228500 | 229000 | 227000 | 3298 |
| 588 | 20240528 | 090800 | 10708921500 | 229000 | 227500 | 229500 | 227500 | 3698 |
| 589 | 20240528 | 090700 | 9862656500 | 228000 | 228000 | 228000 | 227000 | 1149 |
| 590 | 20240528 | 090600 | 9601176000 | 228000 | 228500 | 228500 | 226500 | 5506 |
| 591 | 20240528 | 090500 | 8348814500 | 228500 | 229000 | 229500 | 228000 | 3791 |
| 592 | 20240528 | 090400 | 7482468000 | 229500 | 228000 | 230000 | 227500 | 2877 |
| 593 | 20240528 | 090300 | 6823797500 | 228000 | 229500 | 230000 | 227000 | 6648 |
| 594 | 20240528 | 090200 | 5306734000 | 229500 | 227000 | 230000 | 226500 | 10354 |
| 595 | 20240528 | 090100 | 2939188000 | 227500 | 225000 | 227500 | 224500 | 3583 |
| 596 | 20240528 | 090000 | 2129519500 | 225000 | 227000 | 227500 | 224500 | 9398 |