34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 3 | 20240528 | 185500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20240528 | 185400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20240528 | 185300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20240528 | 185200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20240528 | 185100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20240528 | 185000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20240528 | 184900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20240528 | 184800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20240528 | 184700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20240528 | 184600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20240528 | 184500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20240528 | 184400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20240528 | 184300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20240528 | 184200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20240528 | 184100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20240528 | 184000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20240528 | 183900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20240528 | 183800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20240528 | 183700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20240528 | 183600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20240528 | 183500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20240528 | 183400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20240528 | 183300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20240528 | 183200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20240528 | 183100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20240528 | 183000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20240528 | 182900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20240528 | 182800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20240528 | 182700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20240528 | 182600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 33 | 20240528 | 182500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20240528 | 182400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20240528 | 182300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20240528 | 182200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20240528 | 182100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20240528 | 182000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20240528 | 181900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20240528 | 181800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20240528 | 181700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20240528 | 181600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20240528 | 181500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20240528 | 181400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20240528 | 181300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20240528 | 181200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20240528 | 181100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20240528 | 181000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20240528 | 180900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20240528 | 180800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20240528 | 180700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20240528 | 180600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20240528 | 180500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20240528 | 180400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20240528 | 180300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20240528 | 180200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20240528 | 180100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20240528 | 180000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20240528 | 175900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20240528 | 175800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20240528 | 175700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20240528 | 175600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 63 | 20240528 | 175500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20240528 | 175400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20240528 | 175300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20240528 | 175200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20240528 | 175100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20240528 | 175000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20240528 | 174900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20240528 | 174800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20240528 | 174700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20240528 | 174600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20240528 | 174500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20240528 | 174400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20240528 | 174300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20240528 | 174200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20240528 | 174100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20240528 | 174000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20240528 | 173900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20240528 | 173800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20240528 | 173700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20240528 | 173600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20240528 | 173500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20240528 | 173400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20240528 | 173300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20240528 | 173200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20240528 | 173100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20240528 | 173000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20240528 | 172900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20240528 | 172800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20240528 | 172700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20240528 | 172600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 93 | 20240528 | 172500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20240528 | 172400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20240528 | 172300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20240528 | 172200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20240528 | 172100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20240528 | 172000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20240528 | 171900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20240528 | 171800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20240528 | 171700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20240528 | 171600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20240528 | 171500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20240528 | 171400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20240528 | 171300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20240528 | 171200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20240528 | 171100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20240528 | 171000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20240528 | 170900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20240528 | 170800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20240528 | 170700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20240528 | 170600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20240528 | 170500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20240528 | 170400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20240528 | 170300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20240528 | 170200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20240528 | 170100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20240528 | 170000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20240528 | 165900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20240528 | 165800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20240528 | 165700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20240528 | 165600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 123 | 20240528 | 165500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20240528 | 165400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20240528 | 165300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20240528 | 165200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20240528 | 165100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20240528 | 165000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20240528 | 164900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20240528 | 164800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20240528 | 164700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20240528 | 164600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20240528 | 164500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20240528 | 164400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20240528 | 164300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20240528 | 164200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20240528 | 164100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20240528 | 164000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20240528 | 163900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20240528 | 163800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20240528 | 163700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20240528 | 163600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20240528 | 163500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20240528 | 163400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20240528 | 163300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20240528 | 163200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20240528 | 163100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20240528 | 163000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20240528 | 162900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20240528 | 162800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20240528 | 162700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20240528 | 162600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 153 | 20240528 | 162500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20240528 | 162400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20240528 | 162300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20240528 | 162200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20240528 | 162100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20240528 | 162000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20240528 | 161900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20240528 | 161800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20240528 | 161700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20240528 | 161600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20240528 | 161500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20240528 | 161400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20240528 | 161300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20240528 | 161200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20240528 | 161100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20240528 | 161000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20240528 | 160900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20240528 | 160800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20240528 | 160700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20240528 | 160600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20240528 | 160500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20240528 | 160400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20240528 | 160300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20240528 | 160200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20240528 | 160100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20240528 | 160000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20240528 | 155900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20240528 | 155800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20240528 | 155700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20240528 | 155600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 183 | 20240528 | 155500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20240528 | 155400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20240528 | 155300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20240528 | 155200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20240528 | 155100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20240528 | 155000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20240528 | 154900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20240528 | 154800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20240528 | 154700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20240528 | 154600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20240528 | 154500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20240528 | 154400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20240528 | 154300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20240528 | 154200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20240528 | 154100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20240528 | 154000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20240528 | 153900 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20240528 | 153800 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20240528 | 153700 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20240528 | 153600 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20240528 | 153500 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20240528 | 153400 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20240528 | 153300 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20240528 | 153200 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20240528 | 153100 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20240528 | 153000 | 29914307500 | 239500 | 239500 | 239500 | 239500 | 6258 |
| 209 | 20240528 | 152900 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 210 | 20240528 | 152800 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 211 | 20240528 | 152700 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 212 | 20240528 | 152600 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 213 | 20240528 | 152500 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20240528 | 152400 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20240528 | 152300 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20240528 | 152200 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20240528 | 152100 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 218 | 20240528 | 152000 | 28415516500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 219 | 20240528 | 151900 | 28415516500 | 239000 | 239500 | 239500 | 239000 | 1020 |
| 220 | 20240528 | 151800 | 28171261000 | 239500 | 239000 | 240000 | 239000 | 1292 |
| 221 | 20240528 | 151700 | 27861821500 | 239500 | 239500 | 239500 | 239000 | 1236 |
| 222 | 20240528 | 151600 | 27565884000 | 239000 | 239500 | 239500 | 239000 | 412 |
| 223 | 20240528 | 151500 | 27467269500 | 239500 | 239500 | 239500 | 239000 | 271 |
| 224 | 20240528 | 151400 | 27402372000 | 239000 | 239000 | 239500 | 238500 | 1823 |
| 225 | 20240528 | 151300 | 26966024500 | 239000 | 239000 | 240000 | 239000 | 2397 |
| 226 | 20240528 | 151200 | 26392289000 | 239000 | 239000 | 239500 | 239000 | 928 |
| 227 | 20240528 | 151100 | 26170325000 | 239000 | 239500 | 239500 | 238500 | 1101 |
| 228 | 20240528 | 151000 | 25906926000 | 239000 | 239500 | 240000 | 239000 | 3778 |
| 229 | 20240528 | 150900 | 25002351000 | 239000 | 239500 | 239500 | 239000 | 157 |
| 230 | 20240528 | 150800 | 24964802000 | 239500 | 239500 | 240000 | 239000 | 1567 |
| 231 | 20240528 | 150700 | 24589480500 | 239500 | 239000 | 240000 | 238500 | 1960 |
| 232 | 20240528 | 150600 | 24120601000 | 239000 | 239000 | 239500 | 238500 | 1017 |
| 233 | 20240528 | 150500 | 23877600500 | 239000 | 237500 | 240000 | 237000 | 11813 |
| 234 | 20240528 | 150400 | 21057015500 | 237500 | 237500 | 237500 | 237000 | 315 |
| 235 | 20240528 | 150300 | 20982222500 | 237500 | 237500 | 237500 | 237000 | 220 |
| 236 | 20240528 | 150200 | 20930003500 | 237500 | 237500 | 237500 | 237000 | 58 |
| 237 | 20240528 | 150100 | 20916247500 | 237000 | 237500 | 237500 | 237000 | 120 |
| 238 | 20240528 | 150000 | 20887752000 | 237500 | 237500 | 237500 | 237000 | 232 |
| 239 | 20240528 | 145900 | 20832663000 | 237000 | 237000 | 238000 | 237000 | 115 |
| 240 | 20240528 | 145800 | 20805354000 | 237500 | 237500 | 238000 | 237000 | 58 |
| 241 | 20240528 | 145700 | 20791579500 | 237500 | 237500 | 237500 | 237000 | 101 |
| 242 | 20240528 | 145600 | 20767606500 | 237000 | 237500 | 237500 | 237000 | 385 |
| 243 | 20240528 | 145500 | 20676202500 | 237500 | 238000 | 238000 | 237000 | 118 |
| 244 | 20240528 | 145400 | 20648198000 | 238000 | 238000 | 238000 | 237500 | 46 |
| 245 | 20240528 | 145300 | 20637260000 | 237500 | 237500 | 237500 | 237000 | 177 |
| 246 | 20240528 | 145200 | 20595231500 | 237000 | 238000 | 238000 | 237000 | 405 |
| 247 | 20240528 | 145100 | 20499091000 | 237500 | 237500 | 238000 | 237000 | 565 |
| 248 | 20240528 | 145000 | 20364898000 | 237500 | 238000 | 238000 | 237000 | 862 |
| 249 | 20240528 | 144900 | 20160147500 | 237500 | 237500 | 238000 | 237000 | 731 |
| 250 | 20240528 | 144800 | 19986490500 | 237000 | 237500 | 237500 | 237000 | 181 |
| 251 | 20240528 | 144700 | 19943525000 | 237500 | 237500 | 237500 | 237000 | 168 |
| 252 | 20240528 | 144600 | 19903693000 | 237500 | 237500 | 237500 | 237000 | 87 |
| 253 | 20240528 | 144500 | 19883042000 | 237000 | 237500 | 238000 | 237000 | 388 |
| 254 | 20240528 | 144400 | 19790907000 | 237500 | 237500 | 237500 | 237000 | 95 |
| 255 | 20240528 | 144300 | 19768350000 | 237500 | 237500 | 237500 | 237000 | 80 |
| 256 | 20240528 | 144200 | 19749377500 | 237000 | 237500 | 237500 | 237000 | 272 |
| 257 | 20240528 | 144100 | 19684804500 | 237000 | 236500 | 237500 | 236500 | 500 |
| 258 | 20240528 | 144000 | 19566323000 | 236500 | 236500 | 237000 | 236500 | 57 |
| 259 | 20240528 | 143900 | 19552823500 | 236500 | 236500 | 237000 | 236500 | 118 |
| 260 | 20240528 | 143800 | 19524894000 | 237000 | 236000 | 237000 | 236000 | 516 |
| 261 | 20240528 | 143700 | 19402879000 | 236500 | 236000 | 236500 | 236000 | 105 |
| 262 | 20240528 | 143600 | 19378063000 | 236000 | 236500 | 237000 | 236000 | 141 |
| 263 | 20240528 | 143500 | 19344746500 | 236500 | 236500 | 237000 | 236500 | 315 |
| 264 | 20240528 | 143400 | 19270243000 | 236500 | 236500 | 237000 | 236500 | 53 |
| 265 | 20240528 | 143300 | 19257691000 | 236500 | 236500 | 237000 | 236500 | 87 |
| 266 | 20240528 | 143200 | 19237112500 | 236500 | 236500 | 237000 | 236500 | 131 |
| 267 | 20240528 | 143100 | 19206122000 | 236500 | 236500 | 237000 | 236500 | 226 |
| 268 | 20240528 | 143000 | 19152660500 | 236500 | 236500 | 237000 | 236500 | 24 |
| 269 | 20240528 | 142900 | 19146977500 | 237000 | 237000 | 237000 | 236500 | 466 |
| 270 | 20240528 | 142800 | 19036726000 | 236500 | 237000 | 237000 | 236500 | 122 |
| 271 | 20240528 | 142700 | 19007867000 | 237000 | 237000 | 237000 | 236500 | 166 |
| 272 | 20240528 | 142600 | 18968585500 | 237000 | 236500 | 237000 | 236500 | 463 |
| 273 | 20240528 | 142500 | 18859074000 | 236500 | 237000 | 237000 | 236500 | 75 |
| 274 | 20240528 | 142400 | 18841330500 | 236500 | 236500 | 237000 | 236500 | 164 |
| 275 | 20240528 | 142300 | 18802528500 | 236500 | 237500 | 237500 | 236500 | 241 |
| 276 | 20240528 | 142200 | 18745404500 | 237500 | 237000 | 237500 | 237000 | 172 |
| 277 | 20240528 | 142100 | 18704632500 | 237000 | 237500 | 237500 | 237000 | 141 |
| 278 | 20240528 | 142000 | 18671200500 | 237500 | 237000 | 237500 | 237000 | 83 |
| 279 | 20240528 | 141900 | 18651523500 | 237000 | 237000 | 237500 | 237000 | 144 |
| 280 | 20240528 | 141800 | 18617373500 | 237000 | 237000 | 237500 | 237000 | 194 |
| 281 | 20240528 | 141700 | 18571382500 | 237000 | 237000 | 237500 | 237000 | 205 |
| 282 | 20240528 | 141600 | 18522790500 | 237500 | 237500 | 237500 | 237000 | 92 |
| 283 | 20240528 | 141500 | 18500964500 | 237500 | 237000 | 237500 | 237000 | 148 |
| 284 | 20240528 | 141400 | 18465883000 | 237000 | 237000 | 237500 | 237000 | 279 |
| 285 | 20240528 | 141300 | 18399668000 | 237500 | 237500 | 237500 | 237000 | 2776 |
| 286 | 20240528 | 141200 | 17740385500 | 237000 | 237500 | 237500 | 237000 | 1537 |
| 287 | 20240528 | 141100 | 17375799500 | 237500 | 237000 | 237500 | 237000 | 96 |
| 288 | 20240528 | 141000 | 17353028000 | 237000 | 237000 | 237500 | 236500 | 3660 |
| 289 | 20240528 | 140900 | 16484606000 | 236500 | 236500 | 237000 | 236500 | 42 |
| 290 | 20240528 | 140800 | 16474663500 | 237000 | 236500 | 237000 | 236000 | 1668 |
| 291 | 20240528 | 140700 | 16080047500 | 236500 | 236500 | 236500 | 236000 | 62 |
| 292 | 20240528 | 140600 | 16065405500 | 236000 | 236000 | 236500 | 236000 | 56 |
| 293 | 20240528 | 140500 | 16052183500 | 236000 | 236500 | 236500 | 236000 | 81 |
| 294 | 20240528 | 140400 | 16033047000 | 236000 | 236500 | 236500 | 236000 | 64 |
| 295 | 20240528 | 140300 | 16017937500 | 236000 | 236000 | 236500 | 236000 | 75 |
| 296 | 20240528 | 140200 | 16000222000 | 236000 | 236500 | 236500 | 236000 | 36 |
| 297 | 20240528 | 140100 | 15991723000 | 236000 | 236000 | 236500 | 236000 | 65 |
| 298 | 20240528 | 140000 | 15976373000 | 236500 | 236500 | 236500 | 236000 | 89 |
| 299 | 20240528 | 135900 | 15955345500 | 236500 | 236500 | 236500 | 236000 | 123 |
| 300 | 20240528 | 135800 | 15926274500 | 236000 | 236000 | 236500 | 236000 | 64 |
| 301 | 20240528 | 135700 | 15911159500 | 236500 | 236500 | 236500 | 236000 | 89 |
| 302 | 20240528 | 135600 | 15890143500 | 236500 | 236000 | 236500 | 236000 | 194 |
| 303 | 20240528 | 135500 | 15844344000 | 236000 | 236000 | 236500 | 236000 | 93 |
| 304 | 20240528 | 135400 | 15822384500 | 236000 | 236500 | 236500 | 235500 | 1379 |
| 305 | 20240528 | 135300 | 15496973500 | 236000 | 236500 | 236500 | 236000 | 258 |
| 306 | 20240528 | 135200 | 15436082500 | 236500 | 236000 | 236500 | 236000 | 490 |
| 307 | 20240528 | 135100 | 15320231000 | 236000 | 236000 | 236500 | 236000 | 48 |
| 308 | 20240528 | 135000 | 15308902500 | 236000 | 236500 | 236500 | 236000 | 83 |
| 309 | 20240528 | 134900 | 15289298000 | 236000 | 236000 | 236500 | 236000 | 34 |
| 310 | 20240528 | 134800 | 15281265000 | 236000 | 236500 | 236500 | 236000 | 70 |
| 311 | 20240528 | 134700 | 15264731500 | 236500 | 236000 | 236500 | 235500 | 102 |
| 312 | 20240528 | 134600 | 15240679500 | 236000 | 236000 | 236500 | 235500 | 409 |
| 313 | 20240528 | 134500 | 15144150500 | 236000 | 236500 | 236500 | 236000 | 49 |
| 314 | 20240528 | 134400 | 15132573500 | 236000 | 236000 | 236500 | 236000 | 141 |
| 315 | 20240528 | 134300 | 15099285500 | 236500 | 236000 | 236500 | 236000 | 471 |
| 316 | 20240528 | 134200 | 14988128000 | 236000 | 236000 | 236000 | 235500 | 30 |
| 317 | 20240528 | 134100 | 14981054500 | 235500 | 236000 | 236000 | 235500 | 85 |
| 318 | 20240528 | 134000 | 14961013000 | 236000 | 235500 | 236000 | 235500 | 118 |
| 319 | 20240528 | 133900 | 14933204000 | 235500 | 236000 | 236000 | 235500 | 297 |
| 320 | 20240528 | 133800 | 14863136000 | 236000 | 235500 | 236000 | 235500 | 68 |
| 321 | 20240528 | 133700 | 14847109000 | 236000 | 236000 | 236500 | 235500 | 508 |
| 322 | 20240528 | 133600 | 14727243000 | 235500 | 236000 | 236000 | 235500 | 20 |
| 323 | 20240528 | 133500 | 14722524500 | 236000 | 236000 | 236000 | 235500 | 40 |
| 324 | 20240528 | 133400 | 14713091000 | 236000 | 236000 | 236000 | 235500 | 164 |
| 325 | 20240528 | 133300 | 14674405000 | 235500 | 235500 | 236000 | 235500 | 60 |
| 326 | 20240528 | 133200 | 14660268000 | 236000 | 236000 | 236000 | 235500 | 99 |
| 327 | 20240528 | 133100 | 14636926500 | 235500 | 235500 | 236000 | 235500 | 69 |
| 328 | 20240528 | 133000 | 14620644500 | 236000 | 235500 | 236000 | 235500 | 110 |
| 329 | 20240528 | 132900 | 14594728000 | 236000 | 235500 | 236000 | 235500 | 36 |
| 330 | 20240528 | 132800 | 14586238500 | 236000 | 235500 | 236000 | 235500 | 30 |
| 331 | 20240528 | 132700 | 14579162000 | 235500 | 236000 | 236000 | 235500 | 42 |
| 332 | 20240528 | 132600 | 14569267500 | 236000 | 236000 | 236000 | 235500 | 68 |
| 333 | 20240528 | 132500 | 14553241000 | 236000 | 235500 | 236000 | 235500 | 173 |
| 334 | 20240528 | 132400 | 14512436500 | 236000 | 236000 | 236500 | 236000 | 328 |
| 335 | 20240528 | 132300 | 14435017500 | 236000 | 236500 | 236500 | 236000 | 69 |
| 336 | 20240528 | 132200 | 14418725000 | 236500 | 236000 | 236500 | 235500 | 362 |
| 337 | 20240528 | 132100 | 14333291500 | 236000 | 236000 | 236000 | 235500 | 63 |
| 338 | 20240528 | 132000 | 14318424500 | 236000 | 236000 | 236500 | 235500 | 65 |
| 339 | 20240528 | 131900 | 14303074000 | 236000 | 236500 | 236500 | 236000 | 62 |
| 340 | 20240528 | 131800 | 14288431500 | 236500 | 236000 | 236500 | 236000 | 99 |
| 341 | 20240528 | 131700 | 14265063000 | 236500 | 236500 | 236500 | 236000 | 12 |
| 342 | 20240528 | 131600 | 14262226000 | 236000 | 235500 | 236500 | 235500 | 349 |
| 343 | 20240528 | 131500 | 14179847500 | 235500 | 235500 | 236000 | 235000 | 466 |
| 344 | 20240528 | 131400 | 14070104000 | 235000 | 235000 | 235500 | 235000 | 40 |
| 345 | 20240528 | 131300 | 14060686000 | 235000 | 235000 | 235500 | 235000 | 113 |
| 346 | 20240528 | 131200 | 14034127000 | 235000 | 235000 | 235500 | 235000 | 42 |
| 347 | 20240528 | 131100 | 14024242000 | 235500 | 235000 | 235500 | 235000 | 62 |
| 348 | 20240528 | 131000 | 14009660500 | 235500 | 235500 | 235500 | 235000 | 27 |
| 349 | 20240528 | 130900 | 14003304000 | 235500 | 235000 | 235500 | 235000 | 78 |
| 350 | 20240528 | 130800 | 13984960500 | 235000 | 235500 | 235500 | 235000 | 81 |
| 351 | 20240528 | 130700 | 13965915500 | 235500 | 235500 | 235500 | 235000 | 46 |
| 352 | 20240528 | 130600 | 13955084000 | 235500 | 235000 | 235500 | 235000 | 123 |
| 353 | 20240528 | 130500 | 13926158500 | 235000 | 235500 | 235500 | 235000 | 36 |
| 354 | 20240528 | 130400 | 13917686000 | 235500 | 235500 | 235500 | 235000 | 26 |
| 355 | 20240528 | 130300 | 13911563500 | 235000 | 235500 | 235500 | 235000 | 143 |
| 356 | 20240528 | 130200 | 13877930500 | 235000 | 235500 | 235500 | 235000 | 66 |
| 357 | 20240528 | 130100 | 13862419500 | 235000 | 235000 | 235500 | 235000 | 111 |
| 358 | 20240528 | 130000 | 13836297000 | 235000 | 236000 | 236000 | 235000 | 42 |
| 359 | 20240528 | 125900 | 13826400500 | 235500 | 235500 | 236000 | 235000 | 102 |
| 360 | 20240528 | 125800 | 13802379000 | 235500 | 236000 | 236000 | 235500 | 65 |
| 361 | 20240528 | 125700 | 13787045000 | 236000 | 236000 | 236000 | 235500 | 13 |
| 362 | 20240528 | 125600 | 13783980000 | 235500 | 235500 | 236000 | 235500 | 71 |
| 363 | 20240528 | 125500 | 13767249500 | 235500 | 236000 | 236000 | 235500 | 77 |
| 364 | 20240528 | 125400 | 13749109000 | 235500 | 235500 | 236000 | 235500 | 86 |
| 365 | 20240528 | 125300 | 13728833500 | 235500 | 236000 | 236000 | 235500 | 24 |
| 366 | 20240528 | 125200 | 13723170000 | 235500 | 235500 | 236000 | 235500 | 133 |
| 367 | 20240528 | 125100 | 13691846500 | 235500 | 235000 | 236000 | 235000 | 471 |
| 368 | 20240528 | 125000 | 13580926000 | 235000 | 235000 | 235500 | 235000 | 33 |
| 369 | 20240528 | 124900 | 13573156000 | 235000 | 235000 | 235000 | 235000 | 94 |
| 370 | 20240528 | 124800 | 13551066000 | 235500 | 235000 | 235500 | 235000 | 49 |
| 371 | 20240528 | 124700 | 13539534000 | 235000 | 235500 | 235500 | 235000 | 88 |
| 372 | 20240528 | 124600 | 13518830000 | 235000 | 235500 | 235500 | 235000 | 16 |
| 373 | 20240528 | 124500 | 13515062500 | 235500 | 236000 | 236000 | 235000 | 181 |
| 374 | 20240528 | 124400 | 13472515500 | 235500 | 236000 | 236000 | 235500 | 93 |
| 375 | 20240528 | 124300 | 13450610500 | 236000 | 235500 | 236000 | 235500 | 241 |
| 376 | 20240528 | 124200 | 13393844500 | 235500 | 235500 | 236000 | 235500 | 134 |
| 377 | 20240528 | 124100 | 13362286500 | 235500 | 236000 | 236000 | 235500 | 45 |
| 378 | 20240528 | 124000 | 13351677000 | 236000 | 236500 | 236500 | 235500 | 1238 |
| 379 | 20240528 | 123900 | 13059609000 | 236500 | 236000 | 236500 | 236000 | 40 |
| 380 | 20240528 | 123800 | 13050149500 | 236500 | 236500 | 236500 | 236000 | 73 |
| 381 | 20240528 | 123700 | 13032913500 | 236000 | 236500 | 236500 | 236000 | 106 |
| 382 | 20240528 | 123600 | 13007862500 | 236500 | 236000 | 236500 | 236000 | 45 |
| 383 | 20240528 | 123500 | 12997221500 | 236000 | 236500 | 236500 | 236000 | 179 |
| 384 | 20240528 | 123400 | 12954939000 | 236500 | 236500 | 236500 | 236000 | 33 |
| 385 | 20240528 | 123300 | 12947137000 | 236500 | 236000 | 236500 | 236000 | 71 |
| 386 | 20240528 | 123200 | 12930362500 | 236500 | 236500 | 236500 | 236000 | 17 |
| 387 | 20240528 | 123100 | 12926343500 | 236000 | 236500 | 236500 | 236000 | 81 |
| 388 | 20240528 | 123000 | 12907211500 | 236500 | 236500 | 236500 | 236000 | 72 |
| 389 | 20240528 | 122900 | 12890202000 | 236000 | 236000 | 236500 | 236000 | 9 |
| 390 | 20240528 | 122800 | 12888074500 | 236000 | 236500 | 236500 | 236000 | 127 |
| 391 | 20240528 | 122700 | 12858087500 | 236000 | 236500 | 236500 | 236000 | 71 |
| 392 | 20240528 | 122600 | 12841297500 | 236000 | 236000 | 236500 | 236000 | 72 |
| 393 | 20240528 | 122500 | 12824289000 | 236500 | 236000 | 236500 | 236000 | 23 |
| 394 | 20240528 | 122400 | 12818855000 | 236000 | 236000 | 236500 | 236000 | 101 |
| 395 | 20240528 | 122300 | 12794999000 | 236500 | 236500 | 236500 | 236000 | 90 |
| 396 | 20240528 | 122200 | 12773747000 | 236000 | 236000 | 236500 | 236000 | 8 |
| 397 | 20240528 | 122100 | 12771856500 | 236500 | 236000 | 236500 | 236000 | 271 |
| 398 | 20240528 | 122000 | 12707869500 | 236000 | 236500 | 236500 | 236000 | 46 |
| 399 | 20240528 | 121900 | 12696993000 | 236500 | 236000 | 236500 | 235500 | 397 |
| 400 | 20240528 | 121800 | 12603281000 | 236000 | 236000 | 236000 | 235500 | 335 |
| 401 | 20240528 | 121700 | 12524244000 | 236000 | 235500 | 236000 | 235500 | 44 |
| 402 | 20240528 | 121600 | 12513867500 | 235500 | 235500 | 236000 | 235500 | 63 |
| 403 | 20240528 | 121500 | 12499021000 | 236000 | 235500 | 236000 | 235500 | 312 |
| 404 | 20240528 | 121400 | 12425509500 | 235500 | 236000 | 236000 | 235500 | 144 |
| 405 | 20240528 | 121300 | 12391574500 | 236000 | 236000 | 236000 | 235500 | 40 |
| 406 | 20240528 | 121200 | 12382141500 | 235500 | 235500 | 236000 | 235500 | 44 |
| 407 | 20240528 | 121100 | 12371767000 | 236000 | 235500 | 236000 | 235500 | 132 |
| 408 | 20240528 | 121000 | 12340660500 | 236000 | 236000 | 236000 | 235500 | 84 |
| 409 | 20240528 | 120900 | 12320848000 | 235500 | 236000 | 236000 | 235500 | 100 |
| 410 | 20240528 | 120800 | 12297284000 | 236000 | 235500 | 236000 | 235500 | 366 |
| 411 | 20240528 | 120700 | 12211050000 | 236000 | 236000 | 236000 | 235500 | 168 |
| 412 | 20240528 | 120600 | 12171445500 | 235500 | 235500 | 236000 | 235500 | 167 |
| 413 | 20240528 | 120500 | 12132111500 | 236000 | 236000 | 236000 | 235500 | 105 |
| 414 | 20240528 | 120400 | 12107361000 | 236000 | 236000 | 236000 | 235500 | 179 |
| 415 | 20240528 | 120300 | 12065176000 | 236000 | 235500 | 236000 | 235500 | 12 |
| 416 | 20240528 | 120200 | 12062345500 | 236000 | 235500 | 236000 | 235500 | 79 |
| 417 | 20240528 | 120100 | 12043720500 | 236000 | 235500 | 236000 | 235500 | 94 |
| 418 | 20240528 | 120000 | 12021556000 | 235500 | 236000 | 236000 | 235500 | 107 |
| 419 | 20240528 | 115900 | 11996343500 | 236000 | 236000 | 236000 | 235500 | 66 |
| 420 | 20240528 | 115800 | 11980774000 | 236000 | 235500 | 236000 | 235500 | 34 |
| 421 | 20240528 | 115700 | 11972761000 | 236000 | 236000 | 236000 | 235500 | 243 |
| 422 | 20240528 | 115600 | 11915485500 | 236000 | 235500 | 236000 | 235500 | 43 |
| 423 | 20240528 | 115500 | 11905339500 | 236000 | 236000 | 236000 | 235500 | 89 |
| 424 | 20240528 | 115400 | 11884353000 | 235500 | 235500 | 236000 | 235500 | 130 |
| 425 | 20240528 | 115300 | 11853714500 | 235500 | 236000 | 236000 | 235500 | 31 |
| 426 | 20240528 | 115200 | 11846400500 | 236000 | 236000 | 236000 | 235500 | 294 |
| 427 | 20240528 | 115100 | 11777108500 | 236000 | 235500 | 236000 | 235500 | 140 |
| 428 | 20240528 | 115000 | 11744075500 | 235500 | 236000 | 236000 | 235500 | 112 |
| 429 | 20240528 | 114900 | 11717682500 | 236000 | 236000 | 236000 | 235500 | 80 |
| 430 | 20240528 | 114800 | 11698812500 | 235500 | 236000 | 236000 | 235500 | 101 |
| 431 | 20240528 | 114700 | 11674999500 | 236000 | 235500 | 236000 | 235500 | 100 |
| 432 | 20240528 | 114600 | 11651427500 | 235500 | 235500 | 236000 | 235500 | 370 |
| 433 | 20240528 | 114500 | 11564110500 | 235500 | 236000 | 236000 | 235500 | 60 |
| 434 | 20240528 | 114400 | 11549972500 | 236000 | 236000 | 236000 | 235500 | 106 |
| 435 | 20240528 | 114300 | 11524974000 | 235500 | 236000 | 236000 | 235500 | 189 |
| 436 | 20240528 | 114200 | 11480438500 | 236000 | 236000 | 236000 | 235500 | 53 |
| 437 | 20240528 | 114100 | 11467939000 | 235500 | 235500 | 236000 | 235500 | 72 |
| 438 | 20240528 | 114000 | 11450974000 | 235500 | 236000 | 236000 | 235500 | 99 |
| 439 | 20240528 | 113900 | 11427642000 | 235500 | 235500 | 236000 | 235500 | 51 |
| 440 | 20240528 | 113800 | 11415608000 | 236000 | 236000 | 236000 | 235500 | 107 |
| 441 | 20240528 | 113700 | 11390384000 | 236000 | 236000 | 236000 | 235500 | 52 |
| 442 | 20240528 | 113600 | 11378124500 | 236000 | 235500 | 236000 | 235500 | 92 |
| 443 | 20240528 | 113500 | 11356449000 | 236000 | 236000 | 236000 | 235500 | 59 |
| 444 | 20240528 | 113400 | 11342529000 | 236000 | 235500 | 236000 | 235500 | 77 |
| 445 | 20240528 | 113300 | 11324382500 | 235500 | 236000 | 236000 | 235500 | 100 |
| 446 | 20240528 | 113200 | 11300810500 | 236000 | 235500 | 236000 | 235500 | 8 |
| 447 | 20240528 | 113100 | 11298925000 | 235500 | 235500 | 236000 | 235500 | 102 |
| 448 | 20240528 | 113000 | 11274877000 | 235500 | 236000 | 236000 | 235500 | 55 |
| 449 | 20240528 | 112900 | 11261899000 | 235500 | 236000 | 236000 | 235500 | 114 |
| 450 | 20240528 | 112800 | 11235037000 | 236000 | 236000 | 236000 | 235500 | 149 |
| 451 | 20240528 | 112700 | 11199904500 | 236000 | 236000 | 236000 | 235500 | 103 |
| 452 | 20240528 | 112600 | 11175625500 | 235500 | 236000 | 236000 | 235500 | 265 |
| 453 | 20240528 | 112500 | 11113176500 | 236500 | 236500 | 236500 | 235500 | 770 |
| 454 | 20240528 | 112400 | 10931537000 | 236500 | 236000 | 237000 | 236000 | 400 |
| 455 | 20240528 | 112300 | 10837014500 | 236000 | 236500 | 237000 | 236000 | 108 |
| 456 | 20240528 | 112200 | 10811484500 | 236000 | 237000 | 237000 | 236000 | 189 |
| 457 | 20240528 | 112100 | 10766845000 | 237000 | 237000 | 237000 | 236000 | 78 |
| 458 | 20240528 | 112000 | 10748393000 | 237000 | 236000 | 237000 | 236000 | 145 |
| 459 | 20240528 | 111900 | 10714160500 | 237000 | 236500 | 237000 | 236000 | 173 |
| 460 | 20240528 | 111800 | 10673302500 | 236500 | 236500 | 237000 | 236000 | 86 |
| 461 | 20240528 | 111700 | 10652976000 | 237000 | 236500 | 237000 | 236000 | 51 |
| 462 | 20240528 | 111600 | 10640926500 | 236000 | 236500 | 237000 | 236000 | 624 |
| 463 | 20240528 | 111500 | 10493381500 | 236500 | 237000 | 237000 | 236500 | 249 |
| 464 | 20240528 | 111400 | 10434488500 | 237000 | 237000 | 237000 | 236500 | 48 |
| 465 | 20240528 | 111300 | 10423124000 | 237000 | 236500 | 237000 | 236500 | 43 |
| 466 | 20240528 | 111200 | 10412941500 | 236500 | 236500 | 237000 | 236500 | 107 |
| 467 | 20240528 | 111100 | 10387625500 | 237000 | 236500 | 237000 | 236500 | 28 |
| 468 | 20240528 | 111000 | 10380998500 | 236500 | 237000 | 237000 | 236000 | 1169 |
| 469 | 20240528 | 110900 | 10104541500 | 236500 | 236500 | 237000 | 236500 | 97 |
| 470 | 20240528 | 110800 | 10081590500 | 236500 | 236500 | 237000 | 236500 | 54 |
| 471 | 20240528 | 110700 | 10068812000 | 236500 | 237000 | 237000 | 236500 | 189 |
| 472 | 20240528 | 110600 | 10024030500 | 237000 | 236500 | 237000 | 236000 | 760 |
| 473 | 20240528 | 110500 | 9844281000 | 236000 | 236500 | 236500 | 236000 | 143 |
| 474 | 20240528 | 110400 | 9810508500 | 236500 | 236500 | 236500 | 236000 | 70 |
| 475 | 20240528 | 110300 | 9793965500 | 236500 | 236500 | 236500 | 236000 | 176 |
| 476 | 20240528 | 110200 | 9752365500 | 236500 | 236000 | 236500 | 236000 | 527 |
| 477 | 20240528 | 110100 | 9627809000 | 236000 | 236000 | 236500 | 236000 | 92 |
| 478 | 20240528 | 110000 | 9606066500 | 236500 | 237000 | 237000 | 236000 | 386 |
| 479 | 20240528 | 105900 | 9514808000 | 237000 | 236500 | 237000 | 236500 | 107 |
| 480 | 20240528 | 105800 | 9489482000 | 237000 | 237000 | 237000 | 236500 | 84 |
| 481 | 20240528 | 105700 | 9469596500 | 237000 | 237000 | 237000 | 236500 | 112 |
| 482 | 20240528 | 105600 | 9443069000 | 236500 | 236500 | 237000 | 236500 | 132 |
| 483 | 20240528 | 105500 | 9411809000 | 236500 | 237000 | 237000 | 236500 | 134 |
| 484 | 20240528 | 105400 | 9380086500 | 236500 | 237000 | 237000 | 236500 | 90 |
| 485 | 20240528 | 105300 | 9358779000 | 237000 | 236500 | 237000 | 236500 | 282 |
| 486 | 20240528 | 105200 | 9292071000 | 237000 | 237000 | 237000 | 236500 | 149 |
| 487 | 20240528 | 105100 | 9256790000 | 237000 | 236500 | 237000 | 236500 | 112 |
| 488 | 20240528 | 105000 | 9230264000 | 237000 | 236500 | 237000 | 236500 | 100 |
| 489 | 20240528 | 104900 | 9206572500 | 237000 | 236500 | 237000 | 236500 | 137 |
| 490 | 20240528 | 104800 | 9174123000 | 237000 | 237000 | 237000 | 236500 | 120 |
| 491 | 20240528 | 104700 | 9145725000 | 237000 | 236500 | 237000 | 236500 | 163 |
| 492 | 20240528 | 104600 | 9107127500 | 237000 | 237500 | 237500 | 236500 | 178 |
| 493 | 20240528 | 104500 | 9064975500 | 237000 | 237000 | 237500 | 236500 | 135 |
| 494 | 20240528 | 104400 | 9033001500 | 237000 | 237000 | 237000 | 236500 | 171 |
| 495 | 20240528 | 104300 | 8992496500 | 237000 | 237000 | 237500 | 236500 | 231 |
| 496 | 20240528 | 104200 | 8937750500 | 237000 | 237000 | 237500 | 236500 | 629 |
| 497 | 20240528 | 104100 | 8788944000 | 236500 | 237000 | 237500 | 236500 | 600 |
| 498 | 20240528 | 104000 | 8646745500 | 237000 | 237000 | 237000 | 236500 | 156 |
| 499 | 20240528 | 103900 | 8609803000 | 237000 | 236500 | 237000 | 236500 | 159 |
| 500 | 20240528 | 103800 | 8572167000 | 237000 | 236500 | 237000 | 236500 | 173 |
| 501 | 20240528 | 103700 | 8531192500 | 237000 | 236500 | 237000 | 236500 | 264 |
| 502 | 20240528 | 103600 | 8468713500 | 236500 | 237000 | 237500 | 236500 | 556 |
| 503 | 20240528 | 103500 | 8336975500 | 237500 | 237500 | 237500 | 237000 | 159 |
| 504 | 20240528 | 103400 | 8299224500 | 237000 | 237500 | 237500 | 237000 | 175 |
| 505 | 20240528 | 103300 | 8257698500 | 237000 | 237500 | 237500 | 237000 | 109 |
| 506 | 20240528 | 103200 | 8231821500 | 237500 | 237000 | 237500 | 237000 | 239 |
| 507 | 20240528 | 103100 | 8175107000 | 237000 | 236500 | 237500 | 236500 | 1543 |
| 508 | 20240528 | 103000 | 7809349000 | 237000 | 237000 | 237000 | 236500 | 134 |
| 509 | 20240528 | 102900 | 7777627500 | 237000 | 237000 | 237000 | 236500 | 295 |
| 510 | 20240528 | 102800 | 7707817000 | 236500 | 236500 | 237000 | 236500 | 858 |
| 511 | 20240528 | 102700 | 7504793000 | 236500 | 236500 | 237000 | 236500 | 239 |
| 512 | 20240528 | 102600 | 7448229000 | 237000 | 237000 | 237000 | 236500 | 105 |
| 513 | 20240528 | 102500 | 7423362000 | 237000 | 237000 | 237000 | 236500 | 883 |
| 514 | 20240528 | 102400 | 7214229000 | 237000 | 237000 | 237000 | 236000 | 343 |
| 515 | 20240528 | 102300 | 7133132500 | 236500 | 236500 | 237000 | 236500 | 168 |
| 516 | 20240528 | 102200 | 7093383000 | 236500 | 236500 | 237000 | 236500 | 65 |
| 517 | 20240528 | 102100 | 7077996000 | 237000 | 236500 | 237000 | 236500 | 116 |
| 518 | 20240528 | 102000 | 7050534500 | 236500 | 236500 | 237000 | 236500 | 190 |
| 519 | 20240528 | 101900 | 7005580500 | 237000 | 236500 | 237000 | 236500 | 66 |
| 520 | 20240528 | 101800 | 6989968500 | 237000 | 236500 | 237000 | 236500 | 90 |
| 521 | 20240528 | 101700 | 6968661000 | 236500 | 237000 | 237000 | 236500 | 192 |
| 522 | 20240528 | 101600 | 6923222000 | 236500 | 236500 | 237000 | 236500 | 93 |
| 523 | 20240528 | 101500 | 6901211000 | 236500 | 237000 | 237000 | 236500 | 114 |
| 524 | 20240528 | 101400 | 6874227000 | 236500 | 236500 | 237000 | 236000 | 1349 |
| 525 | 20240528 | 101300 | 6555206000 | 236500 | 236000 | 236500 | 236000 | 183 |
| 526 | 20240528 | 101200 | 6511983000 | 236000 | 236500 | 236500 | 236000 | 142 |
| 527 | 20240528 | 101100 | 6478425500 | 236500 | 236000 | 236500 | 236000 | 120 |
| 528 | 20240528 | 101000 | 6450065500 | 236000 | 236500 | 236500 | 236000 | 154 |
| 529 | 20240528 | 100900 | 6413676000 | 236500 | 236000 | 236500 | 235500 | 1048 |
| 530 | 20240528 | 100800 | 6166165000 | 236000 | 236000 | 236000 | 235500 | 110 |
| 531 | 20240528 | 100700 | 6140207000 | 236000 | 235500 | 236000 | 235500 | 700 |
| 532 | 20240528 | 100600 | 5975174500 | 235500 | 234500 | 235500 | 234500 | 1007 |
| 533 | 20240528 | 100500 | 5738415500 | 234500 | 234500 | 235000 | 234500 | 54 |
| 534 | 20240528 | 100400 | 5725744000 | 234500 | 234500 | 235000 | 234500 | 115 |
| 535 | 20240528 | 100300 | 5698765000 | 234500 | 234500 | 235000 | 234500 | 52 |
| 536 | 20240528 | 100200 | 5686569000 | 234500 | 234500 | 235000 | 234500 | 136 |
| 537 | 20240528 | 100100 | 5654614000 | 234500 | 235000 | 235000 | 234500 | 10 |
| 538 | 20240528 | 100000 | 5652267500 | 235000 | 235000 | 235000 | 234500 | 99 |
| 539 | 20240528 | 095900 | 5629038500 | 235000 | 234500 | 235000 | 234500 | 111 |
| 540 | 20240528 | 095800 | 5602998000 | 234500 | 234500 | 235000 | 234500 | 31 |
| 541 | 20240528 | 095700 | 5595716500 | 235000 | 235000 | 235000 | 234500 | 78 |
| 542 | 20240528 | 095600 | 5577412500 | 235000 | 234500 | 235000 | 234500 | 93 |
| 543 | 20240528 | 095500 | 5555594500 | 234500 | 235000 | 235000 | 234500 | 109 |
| 544 | 20240528 | 095400 | 5530016000 | 234500 | 234000 | 234500 | 234000 | 605 |
| 545 | 20240528 | 095300 | 5388149500 | 234500 | 234500 | 234500 | 234000 | 166 |
| 546 | 20240528 | 095200 | 5349264500 | 234000 | 234500 | 234500 | 234000 | 64 |
| 547 | 20240528 | 095100 | 5334265500 | 234000 | 234500 | 234500 | 234000 | 286 |
| 548 | 20240528 | 095000 | 5267270000 | 234000 | 234500 | 234500 | 234000 | 525 |
| 549 | 20240528 | 094900 | 5144407500 | 234500 | 234000 | 234500 | 234000 | 223 |
| 550 | 20240528 | 094800 | 5092176500 | 234000 | 234500 | 234500 | 234000 | 81 |
| 551 | 20240528 | 094700 | 5073213000 | 234500 | 234000 | 234500 | 234000 | 296 |
| 552 | 20240528 | 094600 | 5003933000 | 234500 | 234500 | 234500 | 234000 | 79 |
| 553 | 20240528 | 094500 | 4985435500 | 234500 | 234000 | 234500 | 234000 | 113 |
| 554 | 20240528 | 094400 | 4958975500 | 234500 | 234000 | 234500 | 234000 | 97 |
| 555 | 20240528 | 094300 | 4936269000 | 234000 | 234500 | 235000 | 234000 | 2424 |
| 556 | 20240528 | 094200 | 4368080000 | 235000 | 235000 | 235000 | 234500 | 115 |
| 557 | 20240528 | 094100 | 4341094000 | 234500 | 234500 | 235000 | 234500 | 49 |
| 558 | 20240528 | 094000 | 4329580000 | 234500 | 234500 | 235000 | 234500 | 175 |
| 559 | 20240528 | 093900 | 4288474000 | 234500 | 234500 | 235000 | 234500 | 98 |
| 560 | 20240528 | 093800 | 4265471000 | 234500 | 235000 | 235000 | 234500 | 48 |
| 561 | 20240528 | 093700 | 4254194000 | 234500 | 234500 | 235000 | 234500 | 47 |
| 562 | 20240528 | 093600 | 4243164000 | 234500 | 234500 | 235000 | 234500 | 336 |
| 563 | 20240528 | 093500 | 4164259000 | 235000 | 235000 | 235500 | 234500 | 983 |
| 564 | 20240528 | 093400 | 3933257500 | 235000 | 235500 | 235500 | 235000 | 574 |
| 565 | 20240528 | 093300 | 3798360000 | 235500 | 235000 | 235500 | 235000 | 127 |
| 566 | 20240528 | 093200 | 3768463000 | 235500 | 235000 | 235500 | 235000 | 40 |
| 567 | 20240528 | 093100 | 3759046000 | 235000 | 235500 | 235500 | 235000 | 84 |
| 568 | 20240528 | 093000 | 3739304000 | 235000 | 235000 | 235500 | 235000 | 150 |
| 569 | 20240528 | 092900 | 3703986500 | 235000 | 235000 | 235000 | 235000 | 211 |
| 570 | 20240528 | 092800 | 3654401500 | 235000 | 235500 | 235500 | 235000 | 132 |
| 571 | 20240528 | 092700 | 3623321000 | 235500 | 235000 | 235500 | 234500 | 596 |
| 572 | 20240528 | 092600 | 3483231500 | 235500 | 235500 | 235500 | 235000 | 368 |
| 573 | 20240528 | 092500 | 3396749000 | 235500 | 235500 | 235500 | 235500 | 84 |
| 574 | 20240528 | 092400 | 3376967000 | 235500 | 235000 | 235500 | 235000 | 114 |
| 575 | 20240528 | 092300 | 3350126500 | 235500 | 235000 | 235500 | 235000 | 273 |
| 576 | 20240528 | 092200 | 3285937000 | 235500 | 235000 | 235500 | 235000 | 51 |
| 577 | 20240528 | 092100 | 3273949500 | 235000 | 235000 | 235000 | 235000 | 149 |
| 578 | 20240528 | 092000 | 3238934500 | 235000 | 234500 | 235000 | 234500 | 177 |
| 579 | 20240528 | 091900 | 3197376500 | 235000 | 235000 | 235000 | 234500 | 161 |
| 580 | 20240528 | 091800 | 3159543000 | 234500 | 234500 | 235000 | 234500 | 336 |
| 581 | 20240528 | 091700 | 3080662500 | 234500 | 234000 | 234500 | 234000 | 336 |
| 582 | 20240528 | 091600 | 3001953500 | 234000 | 233500 | 234000 | 233500 | 540 |
| 583 | 20240528 | 091500 | 2875612000 | 233500 | 234000 | 234000 | 233500 | 155 |
| 584 | 20240528 | 091400 | 2839360000 | 234000 | 234000 | 234000 | 233500 | 738 |
| 585 | 20240528 | 091300 | 2666704500 | 233500 | 233000 | 234000 | 233000 | 1017 |
| 586 | 20240528 | 091200 | 2429214500 | 233500 | 234000 | 234500 | 233000 | 2626 |
| 587 | 20240528 | 091100 | 1815499500 | 234500 | 235000 | 235500 | 234000 | 4368 |
| 588 | 20240528 | 091000 | 790745000 | 235500 | 235000 | 235500 | 235000 | 31 |
| 589 | 20240528 | 090900 | 783452000 | 235000 | 235000 | 235500 | 235000 | 317 |
| 590 | 20240528 | 090800 | 708897000 | 235000 | 235500 | 235500 | 235000 | 64 |
| 591 | 20240528 | 090700 | 693844500 | 235000 | 235000 | 235500 | 235000 | 92 |
| 592 | 20240528 | 090600 | 672191000 | 235500 | 235500 | 235500 | 235000 | 115 |
| 593 | 20240528 | 090500 | 645151000 | 235000 | 235000 | 235500 | 235000 | 251 |
| 594 | 20240528 | 090400 | 586154500 | 235000 | 235000 | 235500 | 235000 | 192 |
| 595 | 20240528 | 090300 | 541027000 | 235000 | 236000 | 236500 | 235000 | 445 |
| 596 | 20240528 | 090200 | 436170500 | 236000 | 235500 | 236500 | 235000 | 629 |
| 597 | 20240528 | 090100 | 287972000 | 235500 | 236000 | 236500 | 235500 | 503 |
| 598 | 20240528 | 090000 | 169254500 | 236000 | 235500 | 236500 | 235500 | 718 |