36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 3 | 20240527 | 192200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20240527 | 192100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20240527 | 192000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20240527 | 191900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20240527 | 191800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20240527 | 191700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20240527 | 191600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20240527 | 191500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20240527 | 191400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20240527 | 191300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20240527 | 191200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20240527 | 191100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20240527 | 191000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20240527 | 190900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20240527 | 190800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20240527 | 190700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20240527 | 190600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20240527 | 190500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20240527 | 190400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20240527 | 190300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20240527 | 190200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20240527 | 190100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20240527 | 190000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20240527 | 185900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20240527 | 185800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20240527 | 185700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20240527 | 185600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20240527 | 185500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20240527 | 185400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20240527 | 185300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 33 | 20240527 | 185200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20240527 | 185100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20240527 | 185000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20240527 | 184900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20240527 | 184800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20240527 | 184700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20240527 | 184600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20240527 | 184500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20240527 | 184400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20240527 | 184300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20240527 | 184200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20240527 | 184100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20240527 | 184000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20240527 | 183900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20240527 | 183800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20240527 | 183700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20240527 | 183600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20240527 | 183500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20240527 | 183400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20240527 | 183300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20240527 | 183200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20240527 | 183100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20240527 | 183000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20240527 | 182900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20240527 | 182800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20240527 | 182700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20240527 | 182600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20240527 | 182500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20240527 | 182400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20240527 | 182300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 63 | 20240527 | 182200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20240527 | 182100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20240527 | 182000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20240527 | 181900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20240527 | 181800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20240527 | 181700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20240527 | 181600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20240527 | 181500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20240527 | 181400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20240527 | 181300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20240527 | 181200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20240527 | 181100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20240527 | 181000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20240527 | 180900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20240527 | 180800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20240527 | 180700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20240527 | 180600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20240527 | 180500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20240527 | 180400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20240527 | 180300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20240527 | 180200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20240527 | 180100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20240527 | 180000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20240527 | 175900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20240527 | 175800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20240527 | 175700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20240527 | 175600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20240527 | 175500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20240527 | 175400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20240527 | 175300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 93 | 20240527 | 175200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20240527 | 175100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20240527 | 175000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20240527 | 174900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20240527 | 174800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20240527 | 174700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20240527 | 174600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20240527 | 174500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20240527 | 174400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20240527 | 174300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20240527 | 174200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20240527 | 174100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20240527 | 174000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20240527 | 173900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20240527 | 173800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20240527 | 173700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20240527 | 173600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20240527 | 173500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20240527 | 173400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20240527 | 173300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20240527 | 173200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20240527 | 173100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20240527 | 173000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20240527 | 172900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20240527 | 172800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20240527 | 172700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20240527 | 172600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20240527 | 172500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20240527 | 172400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20240527 | 172300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 123 | 20240527 | 172200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20240527 | 172100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20240527 | 172000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20240527 | 171900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20240527 | 171800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20240527 | 171700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20240527 | 171600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20240527 | 171500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20240527 | 171400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20240527 | 171300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20240527 | 171200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20240527 | 171100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20240527 | 171000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20240527 | 170900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20240527 | 170800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20240527 | 170700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20240527 | 170600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20240527 | 170500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20240527 | 170400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20240527 | 170300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20240527 | 170200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20240527 | 170100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20240527 | 170000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20240527 | 165900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20240527 | 165800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20240527 | 165700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20240527 | 165600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20240527 | 165500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20240527 | 165400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20240527 | 165300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 153 | 20240527 | 165200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20240527 | 165100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20240527 | 165000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20240527 | 164900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20240527 | 164800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20240527 | 164700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20240527 | 164600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20240527 | 164500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20240527 | 164400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20240527 | 164300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20240527 | 164200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20240527 | 164100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20240527 | 164000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20240527 | 163900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20240527 | 163800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20240527 | 163700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20240527 | 163600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20240527 | 163500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20240527 | 163400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20240527 | 163300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20240527 | 163200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20240527 | 163100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20240527 | 163000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20240527 | 162900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20240527 | 162800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20240527 | 162700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20240527 | 162600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20240527 | 162500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20240527 | 162400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20240527 | 162300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 183 | 20240527 | 162200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20240527 | 162100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20240527 | 162000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20240527 | 161900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20240527 | 161800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20240527 | 161700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20240527 | 161600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20240527 | 161500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20240527 | 161400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20240527 | 161300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20240527 | 161200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20240527 | 161100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20240527 | 161000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20240527 | 160900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20240527 | 160800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20240527 | 160700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20240527 | 160600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20240527 | 160500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20240527 | 160400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20240527 | 160300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20240527 | 160200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20240527 | 160100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20240527 | 160000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20240527 | 155900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20240527 | 155800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20240527 | 155700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20240527 | 155600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20240527 | 155500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20240527 | 155400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20240527 | 155300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 213 | 20240527 | 155200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20240527 | 155100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20240527 | 155000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20240527 | 154900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20240527 | 154800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20240527 | 154700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20240527 | 154600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20240527 | 154500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20240527 | 154400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20240527 | 154300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20240527 | 154200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20240527 | 154100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20240527 | 154000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20240527 | 153900 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20240527 | 153800 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20240527 | 153700 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20240527 | 153600 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20240527 | 153500 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20240527 | 153400 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20240527 | 153300 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 233 | 20240527 | 153200 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 234 | 20240527 | 153100 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 235 | 20240527 | 153000 | 103393573000 | 221000 | 221000 | 221000 | 221000 | 3696 |
| 236 | 20240527 | 152900 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 237 | 20240527 | 152800 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 238 | 20240527 | 152700 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 239 | 20240527 | 152600 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 240 | 20240527 | 152500 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 241 | 20240527 | 152400 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 242 | 20240527 | 152300 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 243 | 20240527 | 152200 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 244 | 20240527 | 152100 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 245 | 20240527 | 152000 | 102576757000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 246 | 20240527 | 151900 | 102576757000 | 221500 | 221500 | 222000 | 220500 | 859 |
| 247 | 20240527 | 151800 | 102386865500 | 221500 | 221000 | 221500 | 221000 | 88 |
| 248 | 20240527 | 151700 | 102367394000 | 221500 | 221500 | 222000 | 221000 | 1571 |
| 249 | 20240527 | 151600 | 102019571500 | 221500 | 221500 | 221500 | 221000 | 369 |
| 250 | 20240527 | 151500 | 101937943500 | 221000 | 221000 | 221500 | 221000 | 658 |
| 251 | 20240527 | 151400 | 101792415000 | 221500 | 221500 | 221500 | 221000 | 255 |
| 252 | 20240527 | 151300 | 101736027500 | 221000 | 221500 | 221500 | 221000 | 243 |
| 253 | 20240527 | 151200 | 101682286000 | 221000 | 221000 | 221500 | 220500 | 651 |
| 254 | 20240527 | 151100 | 101538301000 | 221500 | 222500 | 222500 | 219500 | 2821 |
| 255 | 20240527 | 151000 | 100914822000 | 222000 | 222500 | 223000 | 222000 | 1258 |
| 256 | 20240527 | 150900 | 100634820500 | 223000 | 223000 | 223500 | 222500 | 837 |
| 257 | 20240527 | 150800 | 100448174500 | 223500 | 222500 | 223500 | 222500 | 1678 |
| 258 | 20240527 | 150700 | 100074032500 | 222500 | 222500 | 223000 | 222500 | 1552 |
| 259 | 20240527 | 150600 | 99728121500 | 223000 | 222000 | 223000 | 221500 | 3506 |
| 260 | 20240527 | 150500 | 98948329500 | 222000 | 222000 | 222000 | 221500 | 1168 |
| 261 | 20240527 | 150400 | 98689343500 | 222000 | 222000 | 222000 | 221500 | 807 |
| 262 | 20240527 | 150300 | 98510563500 | 221500 | 221500 | 222500 | 221500 | 1246 |
| 263 | 20240527 | 150200 | 98234076000 | 221500 | 222500 | 222500 | 221500 | 537 |
| 264 | 20240527 | 150100 | 98114853000 | 222500 | 222000 | 223000 | 221500 | 2076 |
| 265 | 20240527 | 150000 | 97653067000 | 222000 | 222500 | 222500 | 221500 | 1891 |
| 266 | 20240527 | 145900 | 97232915500 | 222500 | 221500 | 222500 | 221000 | 2412 |
| 267 | 20240527 | 145800 | 96697338500 | 221000 | 220500 | 221000 | 220000 | 856 |
| 268 | 20240527 | 145700 | 96508358500 | 220500 | 220500 | 221500 | 219500 | 1044 |
| 269 | 20240527 | 145600 | 96278055000 | 220500 | 220500 | 221000 | 220000 | 497 |
| 270 | 20240527 | 145500 | 96168522500 | 221000 | 221000 | 221500 | 220000 | 721 |
| 271 | 20240527 | 145400 | 96009410500 | 221500 | 222000 | 222000 | 220500 | 863 |
| 272 | 20240527 | 145300 | 95818664500 | 222000 | 222000 | 223000 | 221500 | 2895 |
| 273 | 20240527 | 145200 | 95175246500 | 222000 | 220500 | 222000 | 220000 | 1780 |
| 274 | 20240527 | 145100 | 94781587000 | 220500 | 219500 | 220500 | 218500 | 2389 |
| 275 | 20240527 | 145000 | 94256424000 | 219000 | 219000 | 219500 | 219000 | 597 |
| 276 | 20240527 | 144900 | 94125490000 | 219500 | 219000 | 219500 | 219000 | 574 |
| 277 | 20240527 | 144800 | 93999565000 | 219500 | 218500 | 219500 | 217500 | 1884 |
| 278 | 20240527 | 144700 | 93588060000 | 218000 | 216500 | 218500 | 216500 | 1349 |
| 279 | 20240527 | 144600 | 93294398500 | 217000 | 216000 | 217000 | 215500 | 550 |
| 280 | 20240527 | 144500 | 93175484500 | 216000 | 216000 | 216000 | 215000 | 452 |
| 281 | 20240527 | 144400 | 93078033000 | 215000 | 215500 | 216000 | 215000 | 630 |
| 282 | 20240527 | 144300 | 92942319500 | 215000 | 215000 | 215500 | 215000 | 667 |
| 283 | 20240527 | 144200 | 92798907000 | 215500 | 215000 | 215500 | 215000 | 509 |
| 284 | 20240527 | 144100 | 92689395000 | 215000 | 215000 | 215500 | 215000 | 369 |
| 285 | 20240527 | 144000 | 92609981000 | 215000 | 215500 | 215500 | 215000 | 295 |
| 286 | 20240527 | 143900 | 92546512000 | 215500 | 217000 | 217000 | 215000 | 2382 |
| 287 | 20240527 | 143800 | 92033237000 | 216000 | 216500 | 217000 | 216000 | 339 |
| 288 | 20240527 | 143700 | 91959840000 | 217000 | 216500 | 217000 | 216500 | 130 |
| 289 | 20240527 | 143600 | 91931683500 | 216500 | 217000 | 217000 | 216500 | 350 |
| 290 | 20240527 | 143500 | 91855834000 | 217000 | 216500 | 217000 | 216500 | 257 |
| 291 | 20240527 | 143400 | 91800143000 | 217000 | 216500 | 217000 | 216500 | 117 |
| 292 | 20240527 | 143300 | 91774782500 | 217000 | 216500 | 217000 | 216500 | 307 |
| 293 | 20240527 | 143200 | 91708213000 | 217000 | 217000 | 217000 | 216500 | 200 |
| 294 | 20240527 | 143100 | 91664890000 | 217000 | 216500 | 217000 | 216500 | 308 |
| 295 | 20240527 | 143000 | 91598177000 | 216500 | 217000 | 217000 | 216500 | 375 |
| 296 | 20240527 | 142900 | 91516977000 | 217000 | 216500 | 217000 | 216500 | 431 |
| 297 | 20240527 | 142800 | 91423634000 | 216500 | 216500 | 217500 | 216500 | 258 |
| 298 | 20240527 | 142700 | 91367734500 | 216500 | 217000 | 218000 | 216500 | 398 |
| 299 | 20240527 | 142600 | 91281363500 | 216500 | 217000 | 218000 | 216500 | 333 |
| 300 | 20240527 | 142500 | 91209135000 | 217500 | 219000 | 219000 | 217500 | 896 |
| 301 | 20240527 | 142400 | 91013554000 | 219000 | 218000 | 219000 | 217500 | 1362 |
| 302 | 20240527 | 142300 | 90716330500 | 217500 | 217000 | 218000 | 216500 | 1279 |
| 303 | 20240527 | 142200 | 90438222000 | 217000 | 216500 | 217000 | 216500 | 475 |
| 304 | 20240527 | 142100 | 90335336000 | 216500 | 216000 | 217000 | 216000 | 633 |
| 305 | 20240527 | 142000 | 90198355500 | 216500 | 216500 | 217000 | 216000 | 1184 |
| 306 | 20240527 | 141900 | 89942478500 | 217000 | 217000 | 217500 | 216500 | 819 |
| 307 | 20240527 | 141800 | 89764959000 | 217500 | 217000 | 217500 | 217000 | 116 |
| 308 | 20240527 | 141700 | 89739774000 | 217000 | 217500 | 217500 | 217000 | 130 |
| 309 | 20240527 | 141600 | 89711545500 | 217000 | 217000 | 218000 | 217000 | 574 |
| 310 | 20240527 | 141500 | 89586703000 | 217000 | 217000 | 217500 | 216500 | 456 |
| 311 | 20240527 | 141400 | 89487743500 | 217000 | 216500 | 217000 | 216000 | 215 |
| 312 | 20240527 | 141300 | 89441171500 | 216000 | 217000 | 217000 | 216000 | 932 |
| 313 | 20240527 | 141200 | 89239380000 | 216500 | 217000 | 217000 | 216500 | 593 |
| 314 | 20240527 | 141100 | 89110851000 | 217000 | 217000 | 217500 | 216500 | 746 |
| 315 | 20240527 | 141000 | 88948985500 | 217000 | 217500 | 217500 | 217000 | 124 |
| 316 | 20240527 | 140900 | 88922056500 | 217000 | 217500 | 218000 | 217000 | 202 |
| 317 | 20240527 | 140800 | 88878188500 | 218000 | 218000 | 218500 | 217500 | 431 |
| 318 | 20240527 | 140700 | 88784414500 | 218500 | 218000 | 218500 | 217000 | 1304 |
| 319 | 20240527 | 140600 | 88500770500 | 217500 | 218000 | 218000 | 217500 | 236 |
| 320 | 20240527 | 140500 | 88449407000 | 218000 | 218000 | 218500 | 217500 | 348 |
| 321 | 20240527 | 140400 | 88373535500 | 218500 | 219000 | 219000 | 218000 | 559 |
| 322 | 20240527 | 140300 | 88251493000 | 218500 | 218500 | 219000 | 218500 | 119 |
| 323 | 20240527 | 140200 | 88225483500 | 218500 | 218000 | 219000 | 218000 | 389 |
| 324 | 20240527 | 140100 | 88140536000 | 218500 | 218000 | 218500 | 217500 | 417 |
| 325 | 20240527 | 140000 | 88049714000 | 218000 | 218000 | 218500 | 217500 | 244 |
| 326 | 20240527 | 135900 | 87996516000 | 218000 | 218500 | 218500 | 217500 | 423 |
| 327 | 20240527 | 135800 | 87904283500 | 218000 | 219000 | 219000 | 218000 | 217 |
| 328 | 20240527 | 135700 | 87856922000 | 218500 | 218500 | 219000 | 218000 | 1117 |
| 329 | 20240527 | 135600 | 87613303000 | 219000 | 218500 | 219000 | 218500 | 180 |
| 330 | 20240527 | 135500 | 87573960500 | 218500 | 219000 | 219000 | 218500 | 95 |
| 331 | 20240527 | 135400 | 87553187500 | 219000 | 219000 | 219500 | 218500 | 249 |
| 332 | 20240527 | 135300 | 87498686000 | 219000 | 219000 | 219500 | 218500 | 463 |
| 333 | 20240527 | 135200 | 87397467000 | 218500 | 219000 | 219000 | 218500 | 313 |
| 334 | 20240527 | 135100 | 87329061500 | 219000 | 219000 | 219000 | 218500 | 382 |
| 335 | 20240527 | 135000 | 87245509000 | 218500 | 218500 | 219000 | 218500 | 665 |
| 336 | 20240527 | 134900 | 87100192000 | 218500 | 219500 | 219500 | 218500 | 617 |
| 337 | 20240527 | 134800 | 86965188500 | 219500 | 219500 | 220000 | 219000 | 649 |
| 338 | 20240527 | 134700 | 86822944500 | 219500 | 220000 | 220000 | 219500 | 333 |
| 339 | 20240527 | 134600 | 86749834000 | 219500 | 220000 | 220000 | 219500 | 405 |
| 340 | 20240527 | 134500 | 86660920000 | 220000 | 220000 | 220500 | 219500 | 507 |
| 341 | 20240527 | 134400 | 86549379000 | 220500 | 220000 | 220500 | 220000 | 411 |
| 342 | 20240527 | 134300 | 86458920500 | 220000 | 221000 | 221500 | 220000 | 936 |
| 343 | 20240527 | 134200 | 86252531000 | 221000 | 221500 | 221500 | 220500 | 203 |
| 344 | 20240527 | 134100 | 86207689500 | 221500 | 221000 | 221500 | 221000 | 179 |
| 345 | 20240527 | 134000 | 86168120500 | 221000 | 221000 | 221500 | 221000 | 266 |
| 346 | 20240527 | 133900 | 86109311500 | 221000 | 221000 | 221500 | 220500 | 523 |
| 347 | 20240527 | 133800 | 85993738000 | 221500 | 221000 | 221500 | 221000 | 194 |
| 348 | 20240527 | 133700 | 85950826000 | 221500 | 221500 | 221500 | 221000 | 211 |
| 349 | 20240527 | 133600 | 85904181500 | 221500 | 221500 | 222000 | 221000 | 152 |
| 350 | 20240527 | 133500 | 85870512000 | 221500 | 221000 | 221500 | 220500 | 281 |
| 351 | 20240527 | 133400 | 85808415000 | 221000 | 221500 | 221500 | 220500 | 353 |
| 352 | 20240527 | 133300 | 85730404000 | 221000 | 221000 | 221500 | 221000 | 644 |
| 353 | 20240527 | 133200 | 85588075500 | 221500 | 221000 | 221500 | 221000 | 205 |
| 354 | 20240527 | 133100 | 85542743500 | 221000 | 221000 | 221500 | 221000 | 107 |
| 355 | 20240527 | 133000 | 85519086000 | 221000 | 222000 | 222500 | 221000 | 253 |
| 356 | 20240527 | 132900 | 85463083500 | 221000 | 221000 | 222500 | 221000 | 196 |
| 357 | 20240527 | 132800 | 85419704000 | 221500 | 222000 | 222500 | 221000 | 139 |
| 358 | 20240527 | 132700 | 85388906500 | 222500 | 221500 | 222500 | 221000 | 283 |
| 359 | 20240527 | 132600 | 85326278000 | 221500 | 221000 | 221500 | 221000 | 142 |
| 360 | 20240527 | 132500 | 85294880000 | 221500 | 221500 | 221500 | 221000 | 440 |
| 361 | 20240527 | 132400 | 85197622000 | 221500 | 221000 | 221500 | 221000 | 199 |
| 362 | 20240527 | 132300 | 85153617000 | 221000 | 221000 | 221500 | 221000 | 507 |
| 363 | 20240527 | 132200 | 85041559000 | 221500 | 222000 | 222000 | 221000 | 298 |
| 364 | 20240527 | 132100 | 84975577000 | 222000 | 222000 | 222500 | 221500 | 697 |
| 365 | 20240527 | 132000 | 84820977500 | 222000 | 222500 | 223000 | 222000 | 988 |
| 366 | 20240527 | 131900 | 84601378500 | 222500 | 222500 | 223500 | 222500 | 543 |
| 367 | 20240527 | 131800 | 84480489500 | 223000 | 222500 | 223000 | 222500 | 197 |
| 368 | 20240527 | 131700 | 84436599500 | 222500 | 223000 | 223500 | 222500 | 137 |
| 369 | 20240527 | 131600 | 84406081000 | 223000 | 223000 | 223500 | 222500 | 109 |
| 370 | 20240527 | 131500 | 84381777000 | 223000 | 223000 | 225000 | 222500 | 665 |
| 371 | 20240527 | 131400 | 84232654000 | 223000 | 223500 | 224500 | 222500 | 380 |
| 372 | 20240527 | 131300 | 84147520000 | 224500 | 222000 | 224500 | 222000 | 883 |
| 373 | 20240527 | 131200 | 83950578000 | 222000 | 222500 | 223000 | 222000 | 171 |
| 374 | 20240527 | 131100 | 83912573000 | 222500 | 222000 | 222500 | 222000 | 165 |
| 375 | 20240527 | 131000 | 83875903500 | 222500 | 223000 | 223500 | 222000 | 341 |
| 376 | 20240527 | 130900 | 83800018500 | 222500 | 223500 | 224000 | 222500 | 458 |
| 377 | 20240527 | 130800 | 83697857500 | 223000 | 222500 | 224500 | 222500 | 324 |
| 378 | 20240527 | 130700 | 83625597500 | 223000 | 223500 | 224000 | 222500 | 404 |
| 379 | 20240527 | 130600 | 83535457500 | 223000 | 224000 | 224000 | 223000 | 748 |
| 380 | 20240527 | 130500 | 83368051500 | 224000 | 225500 | 225500 | 224000 | 530 |
| 381 | 20240527 | 130400 | 83249122500 | 225500 | 224500 | 225500 | 224500 | 587 |
| 382 | 20240527 | 130300 | 83116906500 | 224500 | 224000 | 225000 | 224000 | 901 |
| 383 | 20240527 | 130200 | 82914470000 | 224000 | 223500 | 224000 | 223500 | 967 |
| 384 | 20240527 | 130100 | 82698077500 | 223500 | 223000 | 223500 | 223000 | 161 |
| 385 | 20240527 | 130000 | 82662155500 | 223500 | 223000 | 223500 | 222500 | 671 |
| 386 | 20240527 | 125900 | 82512518000 | 222500 | 223000 | 223000 | 222500 | 192 |
| 387 | 20240527 | 125800 | 82469789500 | 222500 | 222500 | 223000 | 222500 | 375 |
| 388 | 20240527 | 125700 | 82386351500 | 223000 | 222500 | 223000 | 222500 | 252 |
| 389 | 20240527 | 125600 | 82330252500 | 222500 | 222500 | 223000 | 222500 | 378 |
| 390 | 20240527 | 125500 | 82246139500 | 222500 | 223000 | 223000 | 222500 | 120 |
| 391 | 20240527 | 125400 | 82219411000 | 222500 | 223500 | 223500 | 222500 | 206 |
| 392 | 20240527 | 125300 | 82173472500 | 223000 | 223000 | 223500 | 222500 | 234 |
| 393 | 20240527 | 125200 | 82121279500 | 223000 | 223000 | 223000 | 222500 | 380 |
| 394 | 20240527 | 125100 | 82036676500 | 222500 | 222500 | 223500 | 222500 | 308 |
| 395 | 20240527 | 125000 | 81968054500 | 223000 | 223000 | 223000 | 223000 | 230 |
| 396 | 20240527 | 124900 | 81916764500 | 223000 | 224500 | 224500 | 223000 | 669 |
| 397 | 20240527 | 124800 | 81767017000 | 225000 | 224500 | 225500 | 224000 | 1062 |
| 398 | 20240527 | 124700 | 81528643000 | 225000 | 225500 | 225500 | 224000 | 698 |
| 399 | 20240527 | 124600 | 81371729000 | 226000 | 226000 | 226500 | 225500 | 335 |
| 400 | 20240527 | 124500 | 81295939000 | 226000 | 226000 | 226500 | 226000 | 622 |
| 401 | 20240527 | 124400 | 81155263500 | 226000 | 226000 | 226500 | 225500 | 1570 |
| 402 | 20240527 | 124300 | 80799898000 | 225500 | 226500 | 226500 | 225500 | 715 |
| 403 | 20240527 | 124200 | 80638132500 | 226000 | 226500 | 227000 | 226000 | 575 |
| 404 | 20240527 | 124100 | 80507895000 | 226500 | 226000 | 227000 | 225500 | 1152 |
| 405 | 20240527 | 124000 | 80247079000 | 226000 | 226000 | 226000 | 225500 | 661 |
| 406 | 20240527 | 123900 | 80097745500 | 225500 | 225500 | 226000 | 225000 | 1208 |
| 407 | 20240527 | 123800 | 79825232500 | 225500 | 226500 | 227000 | 225000 | 1108 |
| 408 | 20240527 | 123700 | 79574738500 | 227000 | 226500 | 227000 | 226000 | 3251 |
| 409 | 20240527 | 123600 | 78838096000 | 226500 | 224500 | 226500 | 224000 | 3989 |
| 410 | 20240527 | 123500 | 77939731500 | 225000 | 224500 | 225000 | 224000 | 1400 |
| 411 | 20240527 | 123400 | 77625692000 | 224500 | 223500 | 224500 | 223500 | 212 |
| 412 | 20240527 | 123300 | 77578129000 | 224000 | 223000 | 224500 | 223000 | 1260 |
| 413 | 20240527 | 123200 | 77295569500 | 224000 | 223500 | 224000 | 223000 | 1144 |
| 414 | 20240527 | 123100 | 77039639500 | 223500 | 223500 | 224000 | 223000 | 459 |
| 415 | 20240527 | 123000 | 76936991000 | 223000 | 223000 | 223500 | 223000 | 460 |
| 416 | 20240527 | 122900 | 76834208500 | 223000 | 223000 | 223500 | 222500 | 753 |
| 417 | 20240527 | 122800 | 76666065000 | 223000 | 223500 | 223500 | 222500 | 674 |
| 418 | 20240527 | 122700 | 76515707500 | 223500 | 222500 | 223500 | 222500 | 633 |
| 419 | 20240527 | 122600 | 76374588000 | 222500 | 222000 | 223000 | 222000 | 1071 |
| 420 | 20240527 | 122500 | 76136493500 | 221500 | 221500 | 221500 | 221000 | 226 |
| 421 | 20240527 | 122400 | 76086440000 | 221500 | 221000 | 222500 | 220500 | 1668 |
| 422 | 20240527 | 122300 | 75716412000 | 221000 | 220000 | 221000 | 219500 | 903 |
| 423 | 20240527 | 122200 | 75517094000 | 220000 | 221000 | 221000 | 219500 | 957 |
| 424 | 20240527 | 122100 | 75306247000 | 220500 | 219500 | 221000 | 219500 | 1231 |
| 425 | 20240527 | 122000 | 75035248000 | 220000 | 219000 | 220000 | 219000 | 949 |
| 426 | 20240527 | 121900 | 74827180000 | 219000 | 218500 | 219000 | 218000 | 292 |
| 427 | 20240527 | 121800 | 74763383500 | 218500 | 218000 | 218500 | 217500 | 279 |
| 428 | 20240527 | 121700 | 74702571000 | 217500 | 217500 | 218000 | 217500 | 207 |
| 429 | 20240527 | 121600 | 74657508000 | 217500 | 217500 | 218000 | 217000 | 263 |
| 430 | 20240527 | 121500 | 74600309000 | 217500 | 217000 | 217500 | 216500 | 84 |
| 431 | 20240527 | 121400 | 74582093000 | 216500 | 216500 | 217500 | 216000 | 880 |
| 432 | 20240527 | 121300 | 74391637000 | 216500 | 217000 | 217500 | 216500 | 1397 |
| 433 | 20240527 | 121200 | 74088748000 | 217000 | 218000 | 218000 | 217000 | 1087 |
| 434 | 20240527 | 121100 | 73852529000 | 218000 | 218500 | 219000 | 217500 | 2479 |
| 435 | 20240527 | 121000 | 73312431000 | 219000 | 219000 | 219500 | 218500 | 195 |
| 436 | 20240527 | 120900 | 73269746000 | 218500 | 218000 | 219000 | 217500 | 409 |
| 437 | 20240527 | 120800 | 73180507500 | 218000 | 219000 | 220000 | 217500 | 3879 |
| 438 | 20240527 | 120700 | 72333400500 | 219500 | 220000 | 220000 | 219000 | 382 |
| 439 | 20240527 | 120600 | 72249550500 | 220000 | 219500 | 220000 | 219500 | 155 |
| 440 | 20240527 | 120500 | 72215516500 | 220000 | 220500 | 220500 | 219500 | 373 |
| 441 | 20240527 | 120400 | 72133462000 | 220500 | 220000 | 220500 | 220000 | 44 |
| 442 | 20240527 | 120300 | 72123774500 | 220000 | 220000 | 220500 | 220000 | 99 |
| 443 | 20240527 | 120200 | 72101993500 | 220000 | 220500 | 221000 | 220000 | 471 |
| 444 | 20240527 | 120100 | 71998318500 | 220500 | 221000 | 221500 | 220500 | 532 |
| 445 | 20240527 | 120000 | 71880820000 | 221500 | 220000 | 221500 | 220000 | 234 |
| 446 | 20240527 | 115900 | 71829167500 | 220500 | 220500 | 221000 | 220000 | 145 |
| 447 | 20240527 | 115800 | 71797195000 | 220500 | 221500 | 221500 | 220500 | 663 |
| 448 | 20240527 | 115700 | 71650746500 | 221500 | 221500 | 221500 | 221000 | 192 |
| 449 | 20240527 | 115600 | 71608225000 | 221000 | 220000 | 221500 | 220000 | 211 |
| 450 | 20240527 | 115500 | 71561646000 | 220000 | 220000 | 221000 | 219500 | 524 |
| 451 | 20240527 | 115400 | 71446325500 | 220000 | 221500 | 222000 | 219500 | 2692 |
| 452 | 20240527 | 115300 | 70852799000 | 221500 | 222000 | 223000 | 221000 | 1471 |
| 453 | 20240527 | 115200 | 70527146500 | 222000 | 223500 | 223500 | 222000 | 2860 |
| 454 | 20240527 | 115100 | 69890209000 | 223000 | 224000 | 224500 | 223000 | 627 |
| 455 | 20240527 | 115000 | 69750115500 | 224000 | 223500 | 224000 | 223000 | 465 |
| 456 | 20240527 | 114900 | 69646135000 | 223000 | 224000 | 224500 | 223000 | 477 |
| 457 | 20240527 | 114800 | 69539457000 | 224500 | 224500 | 225000 | 224000 | 260 |
| 458 | 20240527 | 114700 | 69481068500 | 224000 | 225500 | 225500 | 224000 | 717 |
| 459 | 20240527 | 114600 | 69320075500 | 225500 | 225000 | 225500 | 224500 | 267 |
| 460 | 20240527 | 114500 | 69259980500 | 225000 | 223500 | 225500 | 223500 | 2298 |
| 461 | 20240527 | 114400 | 68745201500 | 223500 | 224000 | 224000 | 223000 | 323 |
| 462 | 20240527 | 114300 | 68673001000 | 223500 | 223500 | 224000 | 223500 | 1735 |
| 463 | 20240527 | 114200 | 68285103500 | 224000 | 225000 | 225000 | 223500 | 1371 |
| 464 | 20240527 | 114100 | 67977184000 | 225000 | 225500 | 225500 | 224500 | 495 |
| 465 | 20240527 | 114000 | 67865835000 | 225500 | 225000 | 225500 | 224500 | 262 |
| 466 | 20240527 | 113900 | 67806860500 | 225000 | 225000 | 226000 | 224500 | 773 |
| 467 | 20240527 | 113800 | 67632728000 | 225000 | 225500 | 226000 | 225000 | 783 |
| 468 | 20240527 | 113700 | 67456423000 | 226000 | 226000 | 226000 | 224500 | 1167 |
| 469 | 20240527 | 113600 | 67193666000 | 226000 | 226000 | 226500 | 225000 | 5677 |
| 470 | 20240527 | 113500 | 65910536500 | 226000 | 225000 | 226000 | 225000 | 1637 |
| 471 | 20240527 | 113400 | 65541373000 | 225500 | 225000 | 225500 | 224500 | 803 |
| 472 | 20240527 | 113300 | 65360713500 | 225000 | 224500 | 225000 | 224500 | 351 |
| 473 | 20240527 | 113200 | 65281824000 | 225000 | 224000 | 225000 | 223500 | 654 |
| 474 | 20240527 | 113100 | 65135108500 | 224000 | 225000 | 225500 | 224000 | 2861 |
| 475 | 20240527 | 113000 | 64492682500 | 225500 | 224000 | 225500 | 223500 | 4437 |
| 476 | 20240527 | 112900 | 63495897000 | 224000 | 223500 | 224000 | 223000 | 715 |
| 477 | 20240527 | 112800 | 63336089000 | 223500 | 223500 | 224000 | 223000 | 655 |
| 478 | 20240527 | 112700 | 63189670500 | 223000 | 224000 | 224000 | 223000 | 1153 |
| 479 | 20240527 | 112600 | 62931859000 | 223500 | 224500 | 224500 | 223500 | 1663 |
| 480 | 20240527 | 112500 | 62559377500 | 224500 | 223500 | 224500 | 223000 | 2949 |
| 481 | 20240527 | 112400 | 61899275000 | 223500 | 222000 | 224500 | 221500 | 2889 |
| 482 | 20240527 | 112300 | 61254175000 | 222000 | 221000 | 222000 | 220500 | 578 |
| 483 | 20240527 | 112200 | 61126246000 | 221000 | 220000 | 221000 | 220000 | 1501 |
| 484 | 20240527 | 112100 | 60795145000 | 220000 | 222000 | 222500 | 220000 | 6117 |
| 485 | 20240527 | 112000 | 59444416000 | 221500 | 221500 | 222500 | 221500 | 1849 |
| 486 | 20240527 | 111900 | 59034211000 | 221500 | 222500 | 222500 | 221500 | 1268 |
| 487 | 20240527 | 111800 | 58752800500 | 223000 | 224500 | 224500 | 222500 | 1385 |
| 488 | 20240527 | 111700 | 58443594000 | 224000 | 222000 | 224500 | 221500 | 2180 |
| 489 | 20240527 | 111600 | 57957695000 | 222000 | 223500 | 224000 | 222000 | 3952 |
| 490 | 20240527 | 111500 | 57077514500 | 223500 | 225000 | 226000 | 223000 | 2586 |
| 491 | 20240527 | 111400 | 56497683500 | 225000 | 225500 | 227000 | 225000 | 4446 |
| 492 | 20240527 | 111300 | 55493387500 | 226500 | 224500 | 227000 | 224500 | 4644 |
| 493 | 20240527 | 111200 | 54445280500 | 224500 | 226000 | 226000 | 223500 | 3263 |
| 494 | 20240527 | 111100 | 53712885000 | 225500 | 224000 | 227000 | 224000 | 5395 |
| 495 | 20240527 | 111000 | 52494321500 | 223500 | 225000 | 226000 | 223000 | 4080 |
| 496 | 20240527 | 110900 | 51578472000 | 225000 | 226000 | 227000 | 225000 | 9496 |
| 497 | 20240527 | 110800 | 49429735000 | 226500 | 223000 | 226500 | 222500 | 7419 |
| 498 | 20240527 | 110700 | 47764764500 | 223000 | 224000 | 224000 | 220500 | 9616 |
| 499 | 20240527 | 110600 | 45626293500 | 223500 | 226000 | 226500 | 222500 | 9416 |
| 500 | 20240527 | 110500 | 43513427000 | 226000 | 228000 | 229500 | 225000 | 14014 |
| 501 | 20240527 | 110400 | 40340577000 | 229000 | 223500 | 229500 | 223000 | 19764 |
| 502 | 20240527 | 110300 | 35865709000 | 223500 | 224000 | 225000 | 220500 | 12322 |
| 503 | 20240527 | 110200 | 33130375500 | 224000 | 224000 | 230000 | 223000 | 27882 |
| 504 | 20240527 | 110100 | 26794963000 | 223500 | 221500 | 227500 | 220000 | 23691 |
| 505 | 20240527 | 110000 | 21473060500 | 222000 | 219500 | 222500 | 219000 | 12836 |
| 506 | 20240527 | 105900 | 18636466000 | 220000 | 216000 | 221000 | 214500 | 18092 |
| 507 | 20240527 | 105800 | 14684957500 | 216000 | 208500 | 216000 | 208500 | 9959 |
| 508 | 20240527 | 105700 | 12561912000 | 209000 | 208500 | 209000 | 208500 | 31 |
| 509 | 20240527 | 105600 | 12555444000 | 208500 | 209000 | 209000 | 208500 | 205 |
| 510 | 20240527 | 105500 | 12512676000 | 208500 | 208500 | 209000 | 208500 | 411 |
| 511 | 20240527 | 105400 | 12426817000 | 208000 | 208500 | 208500 | 208000 | 376 |
| 512 | 20240527 | 105300 | 12348446500 | 208500 | 208500 | 209000 | 208500 | 134 |
| 513 | 20240527 | 105200 | 12320507000 | 208500 | 208500 | 209000 | 208500 | 564 |
| 514 | 20240527 | 105100 | 12202910500 | 208500 | 208500 | 209000 | 208500 | 239 |
| 515 | 20240527 | 105000 | 12153075000 | 208500 | 209000 | 209000 | 208500 | 154 |
| 516 | 20240527 | 104900 | 12120935500 | 208500 | 209000 | 209000 | 208500 | 612 |
| 517 | 20240527 | 104800 | 11993034500 | 209000 | 209000 | 209500 | 209000 | 102 |
| 518 | 20240527 | 104700 | 11971716000 | 209000 | 209000 | 209500 | 209000 | 164 |
| 519 | 20240527 | 104600 | 11937389000 | 209000 | 209000 | 209500 | 209000 | 46 |
| 520 | 20240527 | 104500 | 11927774500 | 209500 | 209000 | 209500 | 209000 | 211 |
| 521 | 20240527 | 104400 | 11883666000 | 209000 | 209000 | 209500 | 209000 | 39 |
| 522 | 20240527 | 104300 | 11875510500 | 209000 | 209000 | 209000 | 209000 | 43 |
| 523 | 20240527 | 104200 | 11866523500 | 209000 | 209000 | 209500 | 209000 | 117 |
| 524 | 20240527 | 104100 | 11842069500 | 209000 | 209000 | 209500 | 209000 | 192 |
| 525 | 20240527 | 104000 | 11801941000 | 209000 | 209000 | 209500 | 209000 | 238 |
| 526 | 20240527 | 103900 | 11752198500 | 209000 | 209000 | 209500 | 209000 | 130 |
| 527 | 20240527 | 103800 | 11725028000 | 209000 | 209000 | 209500 | 209000 | 445 |
| 528 | 20240527 | 103700 | 11632012000 | 209000 | 209000 | 209500 | 209000 | 520 |
| 529 | 20240527 | 103600 | 11523297000 | 209000 | 209000 | 209500 | 209000 | 103 |
| 530 | 20240527 | 103500 | 11501759000 | 209000 | 210000 | 210000 | 209000 | 1189 |
| 531 | 20240527 | 103400 | 11252684500 | 209500 | 210000 | 210500 | 209500 | 648 |
| 532 | 20240527 | 103300 | 11116599000 | 210000 | 210000 | 210500 | 210000 | 207 |
| 533 | 20240527 | 103200 | 11073040000 | 210000 | 210000 | 210500 | 210000 | 101 |
| 534 | 20240527 | 103100 | 11051829000 | 210000 | 210000 | 210500 | 210000 | 82 |
| 535 | 20240527 | 103000 | 11034596000 | 210000 | 210000 | 210500 | 210000 | 61 |
| 536 | 20240527 | 102900 | 11021785000 | 210000 | 209500 | 210500 | 209500 | 74 |
| 537 | 20240527 | 102800 | 11006263000 | 209500 | 209500 | 210500 | 209500 | 66 |
| 538 | 20240527 | 102700 | 10992401500 | 209500 | 210000 | 210000 | 209500 | 577 |
| 539 | 20240527 | 102600 | 10871238000 | 210000 | 209500 | 210000 | 209500 | 350 |
| 540 | 20240527 | 102500 | 10797742500 | 209500 | 209500 | 210000 | 209500 | 127 |
| 541 | 20240527 | 102400 | 10771130500 | 209500 | 209500 | 209500 | 209500 | 283 |
| 542 | 20240527 | 102300 | 10711842000 | 209500 | 209500 | 210000 | 209500 | 144 |
| 543 | 20240527 | 102200 | 10681667500 | 209500 | 210000 | 210000 | 209000 | 669 |
| 544 | 20240527 | 102100 | 10541456000 | 209500 | 209500 | 210000 | 209500 | 449 |
| 545 | 20240527 | 102000 | 10447385000 | 209500 | 210500 | 210500 | 209500 | 902 |
| 546 | 20240527 | 101900 | 10257752500 | 210500 | 210500 | 211000 | 210500 | 52 |
| 547 | 20240527 | 101800 | 10246806000 | 210500 | 211500 | 211500 | 210500 | 728 |
| 548 | 20240527 | 101700 | 10093220500 | 211500 | 212000 | 212000 | 211500 | 195 |
| 549 | 20240527 | 101600 | 10051974500 | 211000 | 211500 | 212000 | 211000 | 120 |
| 550 | 20240527 | 101500 | 10026588500 | 212000 | 211500 | 212000 | 211000 | 43 |
| 551 | 20240527 | 101400 | 10017486000 | 211000 | 211500 | 212000 | 211000 | 188 |
| 552 | 20240527 | 101300 | 9977726000 | 211500 | 211500 | 211500 | 211000 | 194 |
| 553 | 20240527 | 101200 | 9936697500 | 211000 | 211500 | 211500 | 211000 | 71 |
| 554 | 20240527 | 101100 | 9921694000 | 211000 | 211000 | 211000 | 210500 | 163 |
| 555 | 20240527 | 101000 | 9887301500 | 210500 | 210500 | 211000 | 210500 | 65 |
| 556 | 20240527 | 100900 | 9873608500 | 211000 | 210500 | 211000 | 210000 | 216 |
| 557 | 20240527 | 100800 | 9828147000 | 210000 | 210000 | 210500 | 210000 | 106 |
| 558 | 20240527 | 100700 | 9805870500 | 210000 | 210500 | 210500 | 210000 | 339 |
| 559 | 20240527 | 100600 | 9734666500 | 210000 | 210000 | 210000 | 210000 | 15 |
| 560 | 20240527 | 100500 | 9731516500 | 210000 | 210500 | 210500 | 210000 | 66 |
| 561 | 20240527 | 100400 | 9717650000 | 210000 | 210500 | 210500 | 210000 | 207 |
| 562 | 20240527 | 100300 | 9674085500 | 211000 | 210500 | 211000 | 210500 | 217 |
| 563 | 20240527 | 100200 | 9628306500 | 210500 | 212000 | 212000 | 210500 | 342 |
| 564 | 20240527 | 100100 | 9556148500 | 211500 | 211500 | 212000 | 211000 | 256 |
| 565 | 20240527 | 100000 | 9502026000 | 211000 | 212000 | 212000 | 211000 | 475 |
| 566 | 20240527 | 095900 | 9401607500 | 212000 | 212000 | 212000 | 211500 | 605 |
| 567 | 20240527 | 095800 | 9273358000 | 212000 | 212500 | 212500 | 211500 | 134 |
| 568 | 20240527 | 095700 | 9244948000 | 212500 | 212500 | 212500 | 212000 | 536 |
| 569 | 20240527 | 095600 | 9131243000 | 212500 | 212500 | 212500 | 212000 | 117 |
| 570 | 20240527 | 095500 | 9106432000 | 212000 | 212500 | 212500 | 211500 | 250 |
| 571 | 20240527 | 095400 | 9053406500 | 212500 | 212000 | 212500 | 212000 | 628 |
| 572 | 20240527 | 095300 | 8920266500 | 212000 | 212000 | 212500 | 212000 | 480 |
| 573 | 20240527 | 095200 | 8818505000 | 211500 | 211500 | 212000 | 211500 | 252 |
| 574 | 20240527 | 095100 | 8765198500 | 211500 | 211500 | 211500 | 211000 | 215 |
| 575 | 20240527 | 095000 | 8719731500 | 211500 | 211500 | 211500 | 211000 | 29 |
| 576 | 20240527 | 094900 | 8713608000 | 211500 | 211000 | 211500 | 210500 | 78 |
| 577 | 20240527 | 094800 | 8697133000 | 211000 | 212000 | 212000 | 211000 | 440 |
| 578 | 20240527 | 094700 | 8604165000 | 212000 | 212500 | 212500 | 211500 | 198 |
| 579 | 20240527 | 094600 | 8562180000 | 212000 | 211000 | 212000 | 210500 | 715 |
| 580 | 20240527 | 094500 | 8410980500 | 211000 | 210500 | 211000 | 210000 | 226 |
| 581 | 20240527 | 094400 | 8363406500 | 210000 | 209500 | 210000 | 209500 | 916 |
| 582 | 20240527 | 094300 | 8171047000 | 210000 | 209500 | 210000 | 209000 | 716 |
| 583 | 20240527 | 094200 | 8021144000 | 209000 | 210000 | 210000 | 209000 | 315 |
| 584 | 20240527 | 094100 | 7955146500 | 209500 | 210000 | 210500 | 209500 | 273 |
| 585 | 20240527 | 094000 | 7897873500 | 210500 | 211000 | 211000 | 210000 | 43 |
| 586 | 20240527 | 093900 | 7888826000 | 210500 | 210500 | 211000 | 210000 | 128 |
| 587 | 20240527 | 093800 | 7861887500 | 211000 | 210500 | 211000 | 210000 | 3889 |
| 588 | 20240527 | 093700 | 7044827000 | 211000 | 211000 | 211000 | 210500 | 350 |
| 589 | 20240527 | 093600 | 6971065000 | 210500 | 211500 | 211500 | 210500 | 188 |
| 590 | 20240527 | 093500 | 6931396000 | 211500 | 210500 | 211500 | 210000 | 818 |
| 591 | 20240527 | 093400 | 6758913500 | 210500 | 210000 | 211000 | 210000 | 265 |
| 592 | 20240527 | 093300 | 6703171000 | 210000 | 210000 | 210500 | 209000 | 1594 |
| 593 | 20240527 | 093200 | 6368293500 | 209500 | 209500 | 210000 | 209500 | 432 |
| 594 | 20240527 | 093100 | 6277750500 | 210000 | 210000 | 210000 | 209500 | 301 |
| 595 | 20240527 | 093000 | 6214661000 | 210000 | 209500 | 210000 | 209500 | 392 |
| 596 | 20240527 | 092900 | 6132515500 | 209500 | 210000 | 210000 | 209500 | 746 |
| 597 | 20240527 | 092800 | 5976135000 | 210000 | 209500 | 210500 | 209000 | 766 |
| 598 | 20240527 | 092700 | 5815463000 | 209500 | 209500 | 210500 | 209000 | 1183 |
| 599 | 20240527 | 092600 | 5567463500 | 209500 | 210000 | 210500 | 209500 | 688 |
| 600 | 20240527 | 092500 | 5423052500 | 210000 | 209500 | 211500 | 209500 | 842 |
| 601 | 20240527 | 092400 | 5245871500 | 209500 | 211000 | 211000 | 209500 | 1046 |
| 602 | 20240527 | 092300 | 5026084500 | 210500 | 210000 | 211000 | 210000 | 1270 |
| 603 | 20240527 | 092200 | 4758937500 | 210000 | 210500 | 211000 | 209500 | 970 |
| 604 | 20240527 | 092100 | 4555146500 | 210000 | 209500 | 210500 | 209500 | 704 |
| 605 | 20240527 | 092000 | 4407454000 | 209500 | 210000 | 210000 | 209000 | 458 |
| 606 | 20240527 | 091900 | 4311498500 | 209000 | 210500 | 210500 | 209000 | 1566 |
| 607 | 20240527 | 091800 | 3983484000 | 210000 | 210500 | 210500 | 210000 | 439 |
| 608 | 20240527 | 091700 | 3891264000 | 210500 | 210000 | 211000 | 210000 | 1194 |
| 609 | 20240527 | 091600 | 3640255000 | 210500 | 211500 | 212000 | 210000 | 855 |
| 610 | 20240527 | 091500 | 3459983000 | 211500 | 211500 | 212000 | 211000 | 761 |
| 611 | 20240527 | 091400 | 3299007000 | 211500 | 212000 | 212000 | 211500 | 448 |
| 612 | 20240527 | 091300 | 3204135000 | 212000 | 211500 | 212000 | 211000 | 838 |
| 613 | 20240527 | 091200 | 3026788000 | 211000 | 212000 | 212500 | 211000 | 513 |
| 614 | 20240527 | 091100 | 2918169000 | 212500 | 213000 | 213500 | 212500 | 292 |
| 615 | 20240527 | 091000 | 2856032500 | 212500 | 214000 | 214500 | 212500 | 851 |
| 616 | 20240527 | 090900 | 2674715000 | 214500 | 213000 | 214500 | 212500 | 697 |
| 617 | 20240527 | 090800 | 2525967500 | 212500 | 213000 | 213500 | 212500 | 365 |
| 618 | 20240527 | 090700 | 2448169500 | 213500 | 214000 | 215500 | 212500 | 2202 |
| 619 | 20240527 | 090600 | 1976743500 | 214000 | 214000 | 214000 | 213000 | 1258 |
| 620 | 20240527 | 090500 | 1707804500 | 214000 | 211000 | 214000 | 211000 | 946 |
| 621 | 20240527 | 090400 | 1506923000 | 211000 | 211500 | 212500 | 210500 | 1316 |
| 622 | 20240527 | 090300 | 1228151000 | 212000 | 211000 | 212000 | 211000 | 1370 |
| 623 | 20240527 | 090200 | 938378500 | 211000 | 211500 | 211500 | 209500 | 1274 |
| 624 | 20240527 | 090100 | 670745500 | 211500 | 212000 | 212500 | 210500 | 631 |
| 625 | 20240527 | 090000 | 537455500 | 212000 | 209500 | 213000 | 209500 | 2544 |