36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 3 | 20240529 | 192300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20240529 | 192200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20240529 | 192100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20240529 | 192000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20240529 | 191900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20240529 | 191800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20240529 | 191700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20240529 | 191600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20240529 | 191500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20240529 | 191400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20240529 | 191300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20240529 | 191200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20240529 | 191100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20240529 | 191000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20240529 | 190900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20240529 | 190800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20240529 | 190700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20240529 | 190600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20240529 | 190500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20240529 | 190400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20240529 | 190300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20240529 | 190200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20240529 | 190100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20240529 | 190000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20240529 | 185900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20240529 | 185800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20240529 | 185700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20240529 | 185600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20240529 | 185500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20240529 | 185400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 33 | 20240529 | 185300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20240529 | 185200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20240529 | 185100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20240529 | 185000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20240529 | 184900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20240529 | 184800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20240529 | 184700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20240529 | 184600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20240529 | 184500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20240529 | 184400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20240529 | 184300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20240529 | 184200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20240529 | 184100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20240529 | 184000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20240529 | 183900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20240529 | 183800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20240529 | 183700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20240529 | 183600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20240529 | 183500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20240529 | 183400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20240529 | 183300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20240529 | 183200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20240529 | 183100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20240529 | 183000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20240529 | 182900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20240529 | 182800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20240529 | 182700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20240529 | 182600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20240529 | 182500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20240529 | 182400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 63 | 20240529 | 182300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20240529 | 182200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20240529 | 182100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20240529 | 182000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20240529 | 181900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20240529 | 181800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20240529 | 181700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20240529 | 181600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20240529 | 181500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20240529 | 181400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20240529 | 181300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20240529 | 181200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20240529 | 181100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20240529 | 181000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20240529 | 180900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20240529 | 180800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20240529 | 180700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20240529 | 180600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20240529 | 180500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20240529 | 180400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20240529 | 180300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20240529 | 180200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20240529 | 180100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20240529 | 180000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20240529 | 175900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20240529 | 175800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20240529 | 175700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20240529 | 175600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20240529 | 175500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20240529 | 175400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 93 | 20240529 | 175300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20240529 | 175200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20240529 | 175100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20240529 | 175000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20240529 | 174900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20240529 | 174800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20240529 | 174700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20240529 | 174600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20240529 | 174500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20240529 | 174400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20240529 | 174300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20240529 | 174200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20240529 | 174100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20240529 | 174000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20240529 | 173900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20240529 | 173800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20240529 | 173700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20240529 | 173600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20240529 | 173500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20240529 | 173400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20240529 | 173300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20240529 | 173200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20240529 | 173100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20240529 | 173000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20240529 | 172900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20240529 | 172800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20240529 | 172700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20240529 | 172600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20240529 | 172500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20240529 | 172400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 123 | 20240529 | 172300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20240529 | 172200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20240529 | 172100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20240529 | 172000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20240529 | 171900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20240529 | 171800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20240529 | 171700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20240529 | 171600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20240529 | 171500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20240529 | 171400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20240529 | 171300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20240529 | 171200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20240529 | 171100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20240529 | 171000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20240529 | 170900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20240529 | 170800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20240529 | 170700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20240529 | 170600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20240529 | 170500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20240529 | 170400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20240529 | 170300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20240529 | 170200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20240529 | 170100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20240529 | 170000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20240529 | 165900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20240529 | 165800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20240529 | 165700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20240529 | 165600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20240529 | 165500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20240529 | 165400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 153 | 20240529 | 165300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20240529 | 165200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20240529 | 165100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20240529 | 165000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20240529 | 164900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20240529 | 164800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20240529 | 164700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20240529 | 164600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20240529 | 164500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20240529 | 164400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20240529 | 164300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20240529 | 164200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20240529 | 164100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20240529 | 164000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20240529 | 163900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20240529 | 163800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20240529 | 163700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20240529 | 163600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20240529 | 163500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20240529 | 163400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20240529 | 163300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20240529 | 163200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20240529 | 163100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20240529 | 163000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20240529 | 162900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20240529 | 162800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20240529 | 162700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20240529 | 162600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20240529 | 162500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20240529 | 162400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 183 | 20240529 | 162300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20240529 | 162200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20240529 | 162100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20240529 | 162000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20240529 | 161900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20240529 | 161800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20240529 | 161700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20240529 | 161600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20240529 | 161500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20240529 | 161400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20240529 | 161300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20240529 | 161200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20240529 | 161100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20240529 | 161000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20240529 | 160900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20240529 | 160800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20240529 | 160700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20240529 | 160600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20240529 | 160500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20240529 | 160400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20240529 | 160300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20240529 | 160200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20240529 | 160100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20240529 | 160000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20240529 | 155900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20240529 | 155800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20240529 | 155700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20240529 | 155600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20240529 | 155500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20240529 | 155400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 213 | 20240529 | 155300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20240529 | 155200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20240529 | 155100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20240529 | 155000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20240529 | 154900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20240529 | 154800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20240529 | 154700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20240529 | 154600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20240529 | 154500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20240529 | 154400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20240529 | 154300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20240529 | 154200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20240529 | 154100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20240529 | 154000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20240529 | 153900 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20240529 | 153800 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20240529 | 153700 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20240529 | 153600 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20240529 | 153500 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20240529 | 153400 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20240529 | 153300 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20240529 | 153200 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20240529 | 153100 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20240529 | 153000 | 55884620000 | 206500 | 206500 | 206500 | 206500 | 5654 |
| 237 | 20240529 | 152900 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 238 | 20240529 | 152800 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 239 | 20240529 | 152700 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 240 | 20240529 | 152600 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 241 | 20240529 | 152500 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 242 | 20240529 | 152400 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 243 | 20240529 | 152300 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 244 | 20240529 | 152200 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 245 | 20240529 | 152100 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 246 | 20240529 | 152000 | 54717069000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 247 | 20240529 | 151900 | 54717069000 | 206000 | 205000 | 206500 | 205000 | 2245 |
| 248 | 20240529 | 151800 | 54254957000 | 205500 | 204500 | 205500 | 204500 | 1863 |
| 249 | 20240529 | 151700 | 53873175500 | 205000 | 205000 | 205000 | 204500 | 431 |
| 250 | 20240529 | 151600 | 53784980000 | 204500 | 205000 | 205000 | 204500 | 1283 |
| 251 | 20240529 | 151500 | 53522228500 | 204500 | 204500 | 205000 | 204500 | 479 |
| 252 | 20240529 | 151400 | 53424217500 | 204500 | 205000 | 205000 | 204500 | 603 |
| 253 | 20240529 | 151300 | 53300840000 | 205000 | 204500 | 205000 | 204500 | 456 |
| 254 | 20240529 | 151200 | 53207535000 | 204500 | 204500 | 205000 | 204000 | 498 |
| 255 | 20240529 | 151100 | 53105688500 | 205000 | 204000 | 205000 | 204000 | 612 |
| 256 | 20240529 | 151000 | 52980536500 | 204500 | 204000 | 205000 | 204000 | 958 |
| 257 | 20240529 | 150900 | 52784742500 | 204000 | 204500 | 204500 | 204000 | 635 |
| 258 | 20240529 | 150800 | 52655077500 | 204500 | 204500 | 205000 | 204000 | 957 |
| 259 | 20240529 | 150700 | 52459711000 | 204000 | 204500 | 205000 | 204000 | 1471 |
| 260 | 20240529 | 150600 | 52158931000 | 205000 | 204500 | 205000 | 204500 | 298 |
| 261 | 20240529 | 150500 | 52097950000 | 205000 | 205000 | 205000 | 204500 | 558 |
| 262 | 20240529 | 150400 | 51983793000 | 205000 | 205000 | 205000 | 204000 | 499 |
| 263 | 20240529 | 150300 | 51881766000 | 204500 | 204500 | 205000 | 204000 | 558 |
| 264 | 20240529 | 150200 | 51767725000 | 204500 | 204500 | 205000 | 204000 | 1091 |
| 265 | 20240529 | 150100 | 51544946500 | 204500 | 204500 | 205000 | 204500 | 646 |
| 266 | 20240529 | 150000 | 51412811500 | 204500 | 205000 | 205000 | 204500 | 489 |
| 267 | 20240529 | 145900 | 51312753500 | 205000 | 205000 | 205000 | 204500 | 957 |
| 268 | 20240529 | 145800 | 51116884000 | 204500 | 205000 | 205000 | 204500 | 624 |
| 269 | 20240529 | 145700 | 50989218000 | 205000 | 205000 | 205500 | 204500 | 598 |
| 270 | 20240529 | 145600 | 50866756500 | 205500 | 205000 | 205500 | 205000 | 484 |
| 271 | 20240529 | 145500 | 50767503000 | 205000 | 205000 | 205500 | 205000 | 379 |
| 272 | 20240529 | 145400 | 50689772000 | 205000 | 205000 | 205500 | 205000 | 280 |
| 273 | 20240529 | 145300 | 50632353000 | 205000 | 205000 | 205500 | 205000 | 590 |
| 274 | 20240529 | 145200 | 50511279500 | 205000 | 204500 | 205500 | 204500 | 1467 |
| 275 | 20240529 | 145100 | 50210645000 | 204500 | 205500 | 205500 | 204500 | 492 |
| 276 | 20240529 | 145000 | 50109834500 | 205500 | 205000 | 205500 | 204500 | 546 |
| 277 | 20240529 | 144900 | 49997922000 | 205000 | 205500 | 205500 | 205000 | 364 |
| 278 | 20240529 | 144800 | 49923280500 | 205500 | 205000 | 205500 | 205000 | 348 |
| 279 | 20240529 | 144700 | 49851922500 | 205500 | 205000 | 205500 | 205000 | 543 |
| 280 | 20240529 | 144600 | 49740500000 | 205000 | 205000 | 205500 | 205000 | 303 |
| 281 | 20240529 | 144500 | 49678354000 | 205500 | 205000 | 205500 | 204500 | 819 |
| 282 | 20240529 | 144400 | 49510531500 | 205000 | 205500 | 206000 | 205000 | 2046 |
| 283 | 20240529 | 144300 | 49090591500 | 205500 | 204500 | 205500 | 204000 | 4056 |
| 284 | 20240529 | 144200 | 48259838500 | 204500 | 203500 | 204500 | 203500 | 3495 |
| 285 | 20240529 | 144100 | 47546407000 | 204000 | 203500 | 204000 | 203500 | 384 |
| 286 | 20240529 | 144000 | 47468228500 | 203500 | 203500 | 204000 | 203500 | 533 |
| 287 | 20240529 | 143900 | 47359750000 | 203500 | 204000 | 204000 | 203500 | 427 |
| 288 | 20240529 | 143800 | 47272832000 | 204000 | 204000 | 204500 | 203500 | 908 |
| 289 | 20240529 | 143700 | 47087634500 | 204000 | 204000 | 204500 | 203500 | 4911 |
| 290 | 20240529 | 143600 | 46085802500 | 204500 | 204000 | 204500 | 203500 | 1059 |
| 291 | 20240529 | 143500 | 45869739500 | 204500 | 204500 | 205000 | 204000 | 625 |
| 292 | 20240529 | 143400 | 45742004500 | 205000 | 205000 | 205000 | 204000 | 633 |
| 293 | 20240529 | 143300 | 45612637000 | 204500 | 204500 | 205000 | 204000 | 2833 |
| 294 | 20240529 | 143200 | 45034007500 | 205000 | 205500 | 205500 | 204500 | 620 |
| 295 | 20240529 | 143100 | 44907046500 | 205000 | 205000 | 205500 | 205000 | 322 |
| 296 | 20240529 | 143000 | 44841005000 | 205500 | 205000 | 205500 | 205000 | 206 |
| 297 | 20240529 | 142900 | 44798761500 | 205000 | 206000 | 206000 | 205000 | 417 |
| 298 | 20240529 | 142800 | 44713132000 | 205500 | 205000 | 206000 | 205000 | 765 |
| 299 | 20240529 | 142700 | 44555990000 | 205500 | 205500 | 206000 | 205000 | 1274 |
| 300 | 20240529 | 142600 | 44293881500 | 206000 | 205500 | 206000 | 205000 | 495 |
| 301 | 20240529 | 142500 | 44192149500 | 205500 | 205500 | 206000 | 205000 | 306 |
| 302 | 20240529 | 142400 | 44129375000 | 205500 | 205500 | 206000 | 204500 | 504 |
| 303 | 20240529 | 142300 | 44025793000 | 205000 | 205500 | 206000 | 204500 | 2304 |
| 304 | 20240529 | 142200 | 43553683500 | 206000 | 205500 | 206000 | 205500 | 967 |
| 305 | 20240529 | 142100 | 43354932000 | 205500 | 205000 | 205500 | 204500 | 963 |
| 306 | 20240529 | 142000 | 43157629500 | 205000 | 205500 | 205500 | 204500 | 1974 |
| 307 | 20240529 | 141900 | 42753251000 | 205000 | 206000 | 206000 | 205000 | 925 |
| 308 | 20240529 | 141800 | 42563473500 | 205500 | 206000 | 206000 | 205000 | 211 |
| 309 | 20240529 | 141700 | 42520116500 | 206000 | 205500 | 206000 | 205000 | 1782 |
| 310 | 20240529 | 141600 | 42154305000 | 205500 | 205500 | 206000 | 205500 | 174 |
| 311 | 20240529 | 141500 | 42118531500 | 205500 | 206000 | 206000 | 205500 | 944 |
| 312 | 20240529 | 141400 | 41924518500 | 206000 | 206000 | 206000 | 205500 | 177 |
| 313 | 20240529 | 141300 | 41888120500 | 205500 | 206000 | 206000 | 205500 | 219 |
| 314 | 20240529 | 141200 | 41843102500 | 205500 | 205500 | 206000 | 205500 | 657 |
| 315 | 20240529 | 141100 | 41708040000 | 206000 | 206500 | 206500 | 205500 | 1796 |
| 316 | 20240529 | 141000 | 41338094000 | 206500 | 206500 | 206500 | 206000 | 630 |
| 317 | 20240529 | 140900 | 41208052500 | 206500 | 206500 | 207000 | 206500 | 306 |
| 318 | 20240529 | 140800 | 41144848000 | 206500 | 207000 | 207000 | 206500 | 148 |
| 319 | 20240529 | 140700 | 41114259000 | 207000 | 206500 | 207000 | 206500 | 187 |
| 320 | 20240529 | 140600 | 41075621000 | 207000 | 207000 | 207500 | 206500 | 1224 |
| 321 | 20240529 | 140500 | 40822759500 | 207500 | 207000 | 207500 | 206500 | 261 |
| 322 | 20240529 | 140400 | 40768740000 | 207000 | 207500 | 207500 | 207000 | 485 |
| 323 | 20240529 | 140300 | 40668330000 | 207000 | 207000 | 207500 | 207000 | 303 |
| 324 | 20240529 | 140200 | 40605599000 | 207000 | 207000 | 207500 | 207000 | 109 |
| 325 | 20240529 | 140100 | 40583005000 | 207000 | 207000 | 207500 | 207000 | 165 |
| 326 | 20240529 | 140000 | 40548833000 | 207500 | 207500 | 208000 | 207000 | 1393 |
| 327 | 20240529 | 135900 | 40259537000 | 207500 | 207500 | 207500 | 207000 | 233 |
| 328 | 20240529 | 135800 | 40211265000 | 207500 | 206500 | 207500 | 206500 | 1563 |
| 329 | 20240529 | 135700 | 39887600000 | 207000 | 207000 | 207000 | 206500 | 426 |
| 330 | 20240529 | 135600 | 39799518500 | 207000 | 207000 | 207000 | 206500 | 190 |
| 331 | 20240529 | 135500 | 39760220000 | 206500 | 206500 | 207000 | 206500 | 292 |
| 332 | 20240529 | 135400 | 39699910000 | 206500 | 206500 | 207000 | 206000 | 462 |
| 333 | 20240529 | 135300 | 39604500000 | 206000 | 206000 | 206500 | 205500 | 342 |
| 334 | 20240529 | 135200 | 39534057000 | 206500 | 206500 | 206500 | 206000 | 187 |
| 335 | 20240529 | 135100 | 39495527000 | 206500 | 205500 | 206500 | 205500 | 400 |
| 336 | 20240529 | 135000 | 39413171500 | 205500 | 206000 | 206000 | 205500 | 467 |
| 337 | 20240529 | 134900 | 39317140500 | 206000 | 206500 | 207000 | 205500 | 3219 |
| 338 | 20240529 | 134800 | 38654527500 | 206500 | 207000 | 207000 | 206500 | 269 |
| 339 | 20240529 | 134700 | 38598972500 | 206500 | 207500 | 207500 | 206500 | 691 |
| 340 | 20240529 | 134600 | 38456009000 | 207000 | 207500 | 207500 | 207000 | 234 |
| 341 | 20240529 | 134500 | 38407556500 | 207500 | 207000 | 207500 | 207000 | 351 |
| 342 | 20240529 | 134400 | 38334884500 | 207000 | 207500 | 208000 | 207000 | 215 |
| 343 | 20240529 | 134300 | 38290312000 | 207500 | 207500 | 208000 | 206000 | 3194 |
| 344 | 20240529 | 134200 | 37630396500 | 208000 | 207000 | 208000 | 207000 | 1364 |
| 345 | 20240529 | 134100 | 37347478500 | 207500 | 207500 | 207500 | 207000 | 79 |
| 346 | 20240529 | 134000 | 37331110500 | 207000 | 207000 | 207500 | 206500 | 211 |
| 347 | 20240529 | 133900 | 37287426000 | 207000 | 206500 | 207500 | 206500 | 468 |
| 348 | 20240529 | 133800 | 37190667500 | 207000 | 206500 | 207000 | 206500 | 308 |
| 349 | 20240529 | 133700 | 37127054500 | 206500 | 207000 | 207500 | 206500 | 417 |
| 350 | 20240529 | 133600 | 37040932500 | 207000 | 207500 | 207500 | 206500 | 1222 |
| 351 | 20240529 | 133500 | 36788411000 | 207500 | 207500 | 207500 | 207000 | 778 |
| 352 | 20240529 | 133400 | 36627356500 | 207500 | 207000 | 207500 | 207000 | 155 |
| 353 | 20240529 | 133300 | 36595250500 | 207000 | 207500 | 207500 | 207000 | 117 |
| 354 | 20240529 | 133200 | 36571019500 | 207500 | 207000 | 207500 | 207000 | 343 |
| 355 | 20240529 | 133100 | 36499866500 | 207000 | 207000 | 207500 | 207000 | 242 |
| 356 | 20240529 | 133000 | 36449754000 | 207500 | 207500 | 208000 | 207000 | 3422 |
| 357 | 20240529 | 132900 | 35740854500 | 207500 | 208000 | 208000 | 207500 | 836 |
| 358 | 20240529 | 132800 | 35567379000 | 207500 | 208500 | 208500 | 207500 | 1444 |
| 359 | 20240529 | 132700 | 35267138500 | 208500 | 208000 | 208500 | 208000 | 497 |
| 360 | 20240529 | 132600 | 35163752000 | 208000 | 208000 | 208500 | 208000 | 271 |
| 361 | 20240529 | 132500 | 35107380000 | 208500 | 209000 | 209000 | 208000 | 1518 |
| 362 | 20240529 | 132400 | 34790934500 | 209000 | 209000 | 209000 | 208500 | 29 |
| 363 | 20240529 | 132300 | 34784885000 | 209000 | 208500 | 209000 | 208500 | 88 |
| 364 | 20240529 | 132200 | 34766534000 | 208500 | 210000 | 210000 | 208500 | 1010 |
| 365 | 20240529 | 132100 | 34555463500 | 209500 | 209000 | 210000 | 209000 | 499 |
| 366 | 20240529 | 132000 | 34450900000 | 209000 | 209500 | 210000 | 209000 | 47 |
| 367 | 20240529 | 131900 | 34441059000 | 209500 | 210000 | 210000 | 209500 | 75 |
| 368 | 20240529 | 131800 | 34425342500 | 210000 | 209000 | 210000 | 209000 | 647 |
| 369 | 20240529 | 131700 | 34289836500 | 209000 | 209000 | 209500 | 209000 | 267 |
| 370 | 20240529 | 131600 | 34233961500 | 209000 | 209000 | 209500 | 209000 | 165 |
| 371 | 20240529 | 131500 | 34199447000 | 209500 | 208500 | 209500 | 208500 | 149 |
| 372 | 20240529 | 131400 | 34168315500 | 208500 | 209000 | 209000 | 208500 | 211 |
| 373 | 20240529 | 131300 | 34124244000 | 209000 | 209000 | 209000 | 208500 | 155 |
| 374 | 20240529 | 131200 | 34091886000 | 208500 | 208500 | 209000 | 208500 | 36 |
| 375 | 20240529 | 131100 | 34084375500 | 208500 | 208500 | 209000 | 208500 | 515 |
| 376 | 20240529 | 131000 | 33976768500 | 208500 | 209000 | 209000 | 208500 | 359 |
| 377 | 20240529 | 130900 | 33901881500 | 208500 | 209000 | 209000 | 208500 | 197 |
| 378 | 20240529 | 130800 | 33860780000 | 208500 | 209000 | 209000 | 208500 | 141 |
| 379 | 20240529 | 130700 | 33831376000 | 209000 | 208500 | 209500 | 208500 | 235 |
| 380 | 20240529 | 130600 | 33782280500 | 208500 | 208500 | 209000 | 208000 | 684 |
| 381 | 20240529 | 130500 | 33639668500 | 208500 | 209000 | 209000 | 208500 | 163 |
| 382 | 20240529 | 130400 | 33605644500 | 208500 | 208500 | 209000 | 208500 | 260 |
| 383 | 20240529 | 130300 | 33551329500 | 208500 | 208500 | 209500 | 208500 | 55 |
| 384 | 20240529 | 130200 | 33539846500 | 209500 | 209000 | 209500 | 208500 | 555 |
| 385 | 20240529 | 130100 | 33424007000 | 209000 | 209500 | 209500 | 208500 | 250 |
| 386 | 20240529 | 130000 | 33371753500 | 209500 | 209500 | 209500 | 208500 | 635 |
| 387 | 20240529 | 125900 | 33239033500 | 209500 | 209000 | 209500 | 209000 | 478 |
| 388 | 20240529 | 125800 | 33139120500 | 209500 | 209000 | 209500 | 208500 | 393 |
| 389 | 20240529 | 125700 | 33056981000 | 209000 | 208500 | 209000 | 208500 | 213 |
| 390 | 20240529 | 125600 | 33012514000 | 209000 | 209000 | 209000 | 208500 | 55 |
| 391 | 20240529 | 125500 | 33001029000 | 209000 | 208000 | 209000 | 208000 | 307 |
| 392 | 20240529 | 125400 | 32937028500 | 208500 | 208500 | 208500 | 208500 | 184 |
| 393 | 20240529 | 125300 | 32898664500 | 208500 | 208000 | 208500 | 208000 | 155 |
| 394 | 20240529 | 125200 | 32866365500 | 208000 | 208500 | 208500 | 208000 | 158 |
| 395 | 20240529 | 125100 | 32833486500 | 208000 | 208000 | 208500 | 208000 | 19 |
| 396 | 20240529 | 125000 | 32829530500 | 208500 | 208500 | 208500 | 208000 | 22 |
| 397 | 20240529 | 124900 | 32824944000 | 208500 | 207500 | 208500 | 207500 | 368 |
| 398 | 20240529 | 124800 | 32748391500 | 208000 | 208000 | 208000 | 207500 | 496 |
| 399 | 20240529 | 124700 | 32645299500 | 208000 | 208000 | 208500 | 207500 | 288 |
| 400 | 20240529 | 124600 | 32585413000 | 208000 | 209000 | 209000 | 208000 | 269 |
| 401 | 20240529 | 124500 | 32529454500 | 209000 | 209500 | 209500 | 208000 | 3531 |
| 402 | 20240529 | 124400 | 31793596500 | 209500 | 209500 | 209500 | 209000 | 98 |
| 403 | 20240529 | 124300 | 31773082500 | 209000 | 209500 | 209500 | 209000 | 138 |
| 404 | 20240529 | 124200 | 31744183000 | 209000 | 209000 | 209500 | 209000 | 109 |
| 405 | 20240529 | 124100 | 31721376500 | 209000 | 209500 | 209500 | 209000 | 452 |
| 406 | 20240529 | 124000 | 31626852500 | 209500 | 209500 | 209500 | 209000 | 672 |
| 407 | 20240529 | 123900 | 31486396500 | 209500 | 209500 | 209500 | 209000 | 28 |
| 408 | 20240529 | 123800 | 31480539000 | 209500 | 209500 | 209500 | 209000 | 192 |
| 409 | 20240529 | 123700 | 31440373500 | 209500 | 209000 | 209500 | 208500 | 312 |
| 410 | 20240529 | 123600 | 31375169000 | 209000 | 208500 | 209000 | 208000 | 185 |
| 411 | 20240529 | 123500 | 31336636000 | 209000 | 209000 | 209000 | 208000 | 1157 |
| 412 | 20240529 | 123400 | 31095583000 | 209000 | 209000 | 209500 | 209000 | 306 |
| 413 | 20240529 | 123300 | 31031619000 | 209000 | 209000 | 209500 | 209000 | 64 |
| 414 | 20240529 | 123200 | 31018221500 | 209000 | 209000 | 209500 | 208500 | 218 |
| 415 | 20240529 | 123100 | 30972658000 | 209000 | 209000 | 209000 | 208500 | 122 |
| 416 | 20240529 | 123000 | 30947165000 | 209000 | 209000 | 209000 | 208500 | 166 |
| 417 | 20240529 | 122900 | 30912474000 | 209000 | 209500 | 209500 | 208500 | 628 |
| 418 | 20240529 | 122800 | 30781283500 | 209500 | 209500 | 209500 | 209000 | 39 |
| 419 | 20240529 | 122700 | 30773114000 | 209500 | 209500 | 209500 | 209000 | 29 |
| 420 | 20240529 | 122600 | 30767039500 | 209000 | 209500 | 209500 | 209000 | 84 |
| 421 | 20240529 | 122500 | 30749451500 | 209500 | 209000 | 209500 | 209000 | 88 |
| 422 | 20240529 | 122400 | 30731047500 | 209000 | 209500 | 209500 | 209000 | 100 |
| 423 | 20240529 | 122300 | 30710140000 | 209500 | 209500 | 209500 | 209000 | 87 |
| 424 | 20240529 | 122200 | 30691919000 | 209500 | 209500 | 209500 | 209500 | 196 |
| 425 | 20240529 | 122100 | 30650857000 | 209500 | 209000 | 209500 | 208500 | 746 |
| 426 | 20240529 | 122000 | 30494941500 | 209000 | 208500 | 209000 | 208500 | 59 |
| 427 | 20240529 | 121900 | 30482626000 | 209000 | 209000 | 209000 | 208500 | 29 |
| 428 | 20240529 | 121800 | 30476575000 | 209000 | 209000 | 209000 | 208500 | 286 |
| 429 | 20240529 | 121700 | 30416887000 | 209000 | 208500 | 209000 | 208000 | 436 |
| 430 | 20240529 | 121600 | 30325967000 | 208000 | 208000 | 208500 | 207500 | 625 |
| 431 | 20240529 | 121500 | 30195940000 | 208000 | 207500 | 208000 | 207500 | 259 |
| 432 | 20240529 | 121400 | 30142107500 | 207500 | 208500 | 208500 | 207500 | 1492 |
| 433 | 20240529 | 121300 | 29832040500 | 208500 | 208500 | 209000 | 207500 | 2204 |
| 434 | 20240529 | 121200 | 29373283500 | 208500 | 209500 | 209500 | 208500 | 1933 |
| 435 | 20240529 | 121100 | 28969930500 | 209500 | 209500 | 210000 | 209000 | 756 |
| 436 | 20240529 | 121000 | 28811775500 | 210000 | 210500 | 210500 | 209000 | 5377 |
| 437 | 20240529 | 120900 | 27685320500 | 210500 | 210000 | 210500 | 210000 | 313 |
| 438 | 20240529 | 120800 | 27619590000 | 210000 | 210500 | 210500 | 209500 | 167 |
| 439 | 20240529 | 120700 | 27584524500 | 210000 | 210000 | 210500 | 209500 | 256 |
| 440 | 20240529 | 120600 | 27530760000 | 210500 | 210500 | 210500 | 210000 | 605 |
| 441 | 20240529 | 120500 | 27403690000 | 210000 | 210500 | 210500 | 210000 | 72 |
| 442 | 20240529 | 120400 | 27388548500 | 210500 | 211000 | 211000 | 210000 | 293 |
| 443 | 20240529 | 120300 | 27326882500 | 210500 | 210500 | 211000 | 210500 | 79 |
| 444 | 20240529 | 120200 | 27310236500 | 211000 | 210500 | 211000 | 210500 | 23 |
| 445 | 20240529 | 120100 | 27305388500 | 210500 | 210000 | 211000 | 210000 | 275 |
| 446 | 20240529 | 120000 | 27247558500 | 210500 | 210000 | 210500 | 210000 | 96 |
| 447 | 20240529 | 115900 | 27227390000 | 210500 | 210500 | 210500 | 210000 | 329 |
| 448 | 20240529 | 115800 | 27158280000 | 210500 | 210000 | 210500 | 210000 | 578 |
| 449 | 20240529 | 115700 | 27036856000 | 210500 | 210500 | 210500 | 210000 | 343 |
| 450 | 20240529 | 115600 | 26964723000 | 210500 | 210500 | 210500 | 210000 | 198 |
| 451 | 20240529 | 115500 | 26923097500 | 210500 | 210000 | 210500 | 210000 | 429 |
| 452 | 20240529 | 115400 | 26832995000 | 210000 | 210500 | 210500 | 210000 | 650 |
| 453 | 20240529 | 115300 | 26696464000 | 210500 | 211000 | 211000 | 210500 | 400 |
| 454 | 20240529 | 115200 | 26612228500 | 211500 | 211000 | 211500 | 211000 | 113 |
| 455 | 20240529 | 115100 | 26588379500 | 211000 | 211000 | 211500 | 210500 | 496 |
| 456 | 20240529 | 115000 | 26483765000 | 211000 | 211500 | 211500 | 211000 | 396 |
| 457 | 20240529 | 114900 | 26400131000 | 211500 | 211000 | 211500 | 211000 | 796 |
| 458 | 20240529 | 114800 | 26232082500 | 211000 | 211000 | 211000 | 210500 | 192 |
| 459 | 20240529 | 114700 | 26191574000 | 211000 | 211000 | 211000 | 210500 | 87 |
| 460 | 20240529 | 114600 | 26173223500 | 211000 | 210000 | 211000 | 210000 | 666 |
| 461 | 20240529 | 114500 | 26033181000 | 210500 | 211000 | 211500 | 209500 | 2263 |
| 462 | 20240529 | 114400 | 25557581000 | 211500 | 211000 | 211500 | 210500 | 278 |
| 463 | 20240529 | 114300 | 25498934500 | 211000 | 210500 | 211000 | 210500 | 289 |
| 464 | 20240529 | 114200 | 25438083000 | 210500 | 211000 | 211500 | 210000 | 1843 |
| 465 | 20240529 | 114100 | 25050026500 | 210500 | 211000 | 212000 | 210500 | 1282 |
| 466 | 20240529 | 114000 | 24779899500 | 212000 | 212500 | 212500 | 210500 | 3789 |
| 467 | 20240529 | 113900 | 23979414500 | 212000 | 212000 | 212500 | 212000 | 218 |
| 468 | 20240529 | 113800 | 23933177000 | 212000 | 213000 | 213000 | 212000 | 1123 |
| 469 | 20240529 | 113700 | 23694566500 | 212500 | 212500 | 213500 | 212500 | 268 |
| 470 | 20240529 | 113600 | 23637500500 | 212500 | 213500 | 213500 | 212500 | 80 |
| 471 | 20240529 | 113500 | 23620458000 | 213500 | 212500 | 213500 | 212000 | 435 |
| 472 | 20240529 | 113400 | 23527897000 | 212000 | 213000 | 213000 | 211000 | 4528 |
| 473 | 20240529 | 113300 | 22566097500 | 213000 | 214000 | 214000 | 213000 | 1092 |
| 474 | 20240529 | 113200 | 22332998500 | 214000 | 214500 | 214500 | 214000 | 2451 |
| 475 | 20240529 | 113100 | 21808300000 | 215000 | 215000 | 215000 | 214500 | 314 |
| 476 | 20240529 | 113000 | 21740937000 | 215000 | 215000 | 215000 | 214500 | 232 |
| 477 | 20240529 | 112900 | 21691170000 | 215000 | 215000 | 215000 | 214500 | 112 |
| 478 | 20240529 | 112800 | 21667133000 | 215000 | 215000 | 215000 | 214500 | 20 |
| 479 | 20240529 | 112700 | 21662840500 | 215000 | 215000 | 215000 | 214500 | 100 |
| 480 | 20240529 | 112600 | 21641380000 | 215000 | 214500 | 215000 | 214500 | 229 |
| 481 | 20240529 | 112500 | 21592250500 | 214500 | 214500 | 215000 | 214500 | 943 |
| 482 | 20240529 | 112400 | 21389970500 | 214500 | 215500 | 215500 | 214500 | 721 |
| 483 | 20240529 | 112300 | 21235138500 | 215500 | 215000 | 215500 | 215000 | 73 |
| 484 | 20240529 | 112200 | 21219427000 | 215500 | 215000 | 215500 | 215000 | 441 |
| 485 | 20240529 | 112100 | 21124609500 | 215000 | 216000 | 216000 | 215000 | 1576 |
| 486 | 20240529 | 112000 | 20785356500 | 215500 | 216000 | 216000 | 215500 | 37 |
| 487 | 20240529 | 111900 | 20777376500 | 215500 | 216000 | 216000 | 215500 | 175 |
| 488 | 20240529 | 111800 | 20739591000 | 216000 | 216500 | 216500 | 215500 | 440 |
| 489 | 20240529 | 111700 | 20644565500 | 216500 | 216000 | 216500 | 216000 | 41 |
| 490 | 20240529 | 111600 | 20635694500 | 216500 | 216500 | 216500 | 216000 | 11 |
| 491 | 20240529 | 111500 | 20633316000 | 216500 | 216000 | 216500 | 216000 | 102 |
| 492 | 20240529 | 111400 | 20611281500 | 215500 | 216000 | 216000 | 215500 | 997 |
| 493 | 20240529 | 111300 | 20396308500 | 216000 | 216000 | 216500 | 215500 | 1046 |
| 494 | 20240529 | 111200 | 20170375500 | 216500 | 216000 | 216500 | 216000 | 39 |
| 495 | 20240529 | 111100 | 20161936500 | 216500 | 216500 | 216500 | 216000 | 217 |
| 496 | 20240529 | 111000 | 20114959500 | 216500 | 216500 | 216500 | 216000 | 84 |
| 497 | 20240529 | 110900 | 20096792000 | 216000 | 216500 | 216500 | 216000 | 117 |
| 498 | 20240529 | 110800 | 20071474000 | 216500 | 216500 | 216500 | 216000 | 172 |
| 499 | 20240529 | 110700 | 20034266000 | 216000 | 216000 | 216500 | 216000 | 25 |
| 500 | 20240529 | 110600 | 20028861500 | 216500 | 216500 | 216500 | 216000 | 364 |
| 501 | 20240529 | 110500 | 19950229000 | 216000 | 216500 | 216500 | 216000 | 69 |
| 502 | 20240529 | 110400 | 19935295500 | 216500 | 216500 | 216500 | 216000 | 83 |
| 503 | 20240529 | 110300 | 19917355000 | 216000 | 216500 | 216500 | 216000 | 280 |
| 504 | 20240529 | 110200 | 19856788000 | 216500 | 217000 | 217000 | 216000 | 490 |
| 505 | 20240529 | 110100 | 19750706000 | 216500 | 217000 | 217000 | 216500 | 498 |
| 506 | 20240529 | 110000 | 19642797000 | 217000 | 217500 | 217500 | 217000 | 643 |
| 507 | 20240529 | 105900 | 19503264500 | 217500 | 217500 | 217500 | 217000 | 73 |
| 508 | 20240529 | 105800 | 19487418000 | 217500 | 217500 | 217500 | 217000 | 42 |
| 509 | 20240529 | 105700 | 19478300000 | 217500 | 217500 | 217500 | 217000 | 53 |
| 510 | 20240529 | 105600 | 19466790500 | 217500 | 217000 | 217500 | 217000 | 140 |
| 511 | 20240529 | 105500 | 19436400000 | 217000 | 217500 | 217500 | 217000 | 72 |
| 512 | 20240529 | 105400 | 19420769500 | 217500 | 217500 | 217500 | 217000 | 16 |
| 513 | 20240529 | 105300 | 19417292500 | 217500 | 217000 | 217500 | 217000 | 20 |
| 514 | 20240529 | 105200 | 19412948500 | 217000 | 217000 | 217500 | 217000 | 95 |
| 515 | 20240529 | 105100 | 19392332500 | 217000 | 217000 | 217000 | 216500 | 334 |
| 516 | 20240529 | 105000 | 19319873500 | 217000 | 216500 | 217000 | 216500 | 172 |
| 517 | 20240529 | 104900 | 19282630500 | 216500 | 217000 | 217000 | 216000 | 756 |
| 518 | 20240529 | 104800 | 19119035500 | 217500 | 217000 | 217500 | 217000 | 629 |
| 519 | 20240529 | 104700 | 18982536000 | 217500 | 217500 | 217500 | 217000 | 15 |
| 520 | 20240529 | 104600 | 18979276000 | 217500 | 217500 | 217500 | 217000 | 45 |
| 521 | 20240529 | 104500 | 18969507000 | 217500 | 217500 | 217500 | 217000 | 80 |
| 522 | 20240529 | 104400 | 18952110000 | 217000 | 217500 | 217500 | 217000 | 14 |
| 523 | 20240529 | 104300 | 18949068500 | 217500 | 217000 | 217500 | 217000 | 28 |
| 524 | 20240529 | 104200 | 18942982000 | 217000 | 217500 | 217500 | 217000 | 253 |
| 525 | 20240529 | 104100 | 18888068000 | 217500 | 217000 | 217500 | 217000 | 248 |
| 526 | 20240529 | 104000 | 18834142000 | 217000 | 217500 | 217500 | 217000 | 60 |
| 527 | 20240529 | 103900 | 18821104500 | 217500 | 217500 | 217500 | 217000 | 137 |
| 528 | 20240529 | 103800 | 18791365000 | 217500 | 217500 | 217500 | 217000 | 111 |
| 529 | 20240529 | 103700 | 18767269500 | 217500 | 217000 | 217500 | 217000 | 27 |
| 530 | 20240529 | 103600 | 18761406000 | 217500 | 217500 | 217500 | 217000 | 60 |
| 531 | 20240529 | 103500 | 18748383000 | 217500 | 217500 | 217500 | 217000 | 78 |
| 532 | 20240529 | 103400 | 18731447000 | 217500 | 217500 | 217500 | 217500 | 22 |
| 533 | 20240529 | 103300 | 18726662000 | 217500 | 218000 | 218000 | 217500 | 524 |
| 534 | 20240529 | 103200 | 18612689500 | 218000 | 218000 | 218000 | 217500 | 48 |
| 535 | 20240529 | 103100 | 18602229500 | 218000 | 218000 | 218500 | 217500 | 294 |
| 536 | 20240529 | 103000 | 18538140500 | 218000 | 218000 | 218500 | 217500 | 470 |
| 537 | 20240529 | 102900 | 18435831000 | 218000 | 218000 | 218500 | 218000 | 100 |
| 538 | 20240529 | 102800 | 18414018000 | 218500 | 218500 | 218500 | 218000 | 61 |
| 539 | 20240529 | 102700 | 18400718000 | 218500 | 218500 | 218500 | 218000 | 42 |
| 540 | 20240529 | 102600 | 18391550000 | 218000 | 218500 | 218500 | 218000 | 275 |
| 541 | 20240529 | 102500 | 18331585000 | 218500 | 218000 | 218500 | 218000 | 224 |
| 542 | 20240529 | 102400 | 18282688000 | 218000 | 217500 | 218000 | 217500 | 144 |
| 543 | 20240529 | 102300 | 18251364000 | 217500 | 217500 | 217500 | 217000 | 92 |
| 544 | 20240529 | 102200 | 18231354500 | 217500 | 217500 | 217500 | 217000 | 52 |
| 545 | 20240529 | 102100 | 18220047500 | 217500 | 217500 | 217500 | 217500 | 22 |
| 546 | 20240529 | 102000 | 18215262500 | 217000 | 218000 | 218000 | 217000 | 105 |
| 547 | 20240529 | 101900 | 18192427500 | 218000 | 218000 | 218000 | 217000 | 143 |
| 548 | 20240529 | 101800 | 18161345000 | 218000 | 218000 | 218000 | 217000 | 126 |
| 549 | 20240529 | 101700 | 18133963000 | 218000 | 217000 | 218000 | 217000 | 195 |
| 550 | 20240529 | 101600 | 18091530500 | 217500 | 217500 | 218000 | 217000 | 233 |
| 551 | 20240529 | 101500 | 18040835000 | 217500 | 218500 | 218500 | 217500 | 91 |
| 552 | 20240529 | 101400 | 18020994500 | 218000 | 217000 | 218500 | 217000 | 898 |
| 553 | 20240529 | 101300 | 17825535500 | 216500 | 216500 | 217000 | 216000 | 830 |
| 554 | 20240529 | 101200 | 17645849500 | 216000 | 216500 | 216500 | 216000 | 135 |
| 555 | 20240529 | 101100 | 17616665000 | 217000 | 216500 | 217000 | 216500 | 361 |
| 556 | 20240529 | 101000 | 17538491000 | 216500 | 215500 | 216500 | 215500 | 244 |
| 557 | 20240529 | 100900 | 17485785500 | 216000 | 217000 | 217000 | 215500 | 693 |
| 558 | 20240529 | 100800 | 17335920500 | 217000 | 216500 | 217000 | 216000 | 451 |
| 559 | 20240529 | 100700 | 17238350000 | 216500 | 217500 | 217500 | 216000 | 1000 |
| 560 | 20240529 | 100600 | 17021723500 | 217500 | 217000 | 217500 | 217000 | 269 |
| 561 | 20240529 | 100500 | 16963344500 | 217000 | 218000 | 218000 | 217000 | 1537 |
| 562 | 20240529 | 100400 | 16628751500 | 218500 | 219000 | 219000 | 218000 | 280 |
| 563 | 20240529 | 100300 | 16567619000 | 218500 | 219000 | 219000 | 218500 | 251 |
| 564 | 20240529 | 100200 | 16512689500 | 219000 | 218500 | 219000 | 218000 | 223 |
| 565 | 20240529 | 100100 | 16463959000 | 218500 | 220000 | 220000 | 218500 | 2210 |
| 566 | 20240529 | 100000 | 15979211500 | 220500 | 221500 | 221500 | 220500 | 942 |
| 567 | 20240529 | 095900 | 15771049500 | 221500 | 221500 | 222000 | 221000 | 2445 |
| 568 | 20240529 | 095800 | 15229617500 | 221500 | 221000 | 221500 | 220500 | 567 |
| 569 | 20240529 | 095700 | 15104320000 | 221000 | 221000 | 221000 | 220500 | 209 |
| 570 | 20240529 | 095600 | 15058161000 | 221000 | 220500 | 221000 | 220500 | 138 |
| 571 | 20240529 | 095500 | 15027683500 | 221000 | 220500 | 221000 | 220000 | 167 |
| 572 | 20240529 | 095400 | 14990820000 | 221000 | 220500 | 221500 | 220000 | 793 |
| 573 | 20240529 | 095300 | 14815747500 | 220500 | 221000 | 221000 | 220000 | 1009 |
| 574 | 20240529 | 095200 | 14593527500 | 221000 | 221000 | 221000 | 220500 | 116 |
| 575 | 20240529 | 095100 | 14567895000 | 221000 | 221000 | 221500 | 220500 | 548 |
| 576 | 20240529 | 095000 | 14446789500 | 221500 | 220000 | 221500 | 220000 | 992 |
| 577 | 20240529 | 094900 | 14227614000 | 221000 | 220500 | 221000 | 220000 | 262 |
| 578 | 20240529 | 094800 | 14169831500 | 220500 | 220500 | 221000 | 220500 | 127 |
| 579 | 20240529 | 094700 | 14141801000 | 220500 | 221000 | 221000 | 220000 | 1567 |
| 580 | 20240529 | 094600 | 13796766500 | 221000 | 221500 | 222000 | 221000 | 1757 |
| 581 | 20240529 | 094500 | 13407669000 | 221500 | 222000 | 222000 | 220500 | 975 |
| 582 | 20240529 | 094400 | 13192044500 | 222500 | 222000 | 223000 | 222000 | 1919 |
| 583 | 20240529 | 094300 | 12765213000 | 222000 | 221000 | 222500 | 221000 | 1880 |
| 584 | 20240529 | 094200 | 12348500500 | 221000 | 221500 | 221500 | 220500 | 292 |
| 585 | 20240529 | 094100 | 12283952000 | 221500 | 221500 | 222000 | 221000 | 564 |
| 586 | 20240529 | 094000 | 12159255500 | 222000 | 221500 | 222000 | 221000 | 428 |
| 587 | 20240529 | 093900 | 12064411000 | 221500 | 221500 | 222000 | 221500 | 367 |
| 588 | 20240529 | 093800 | 11983070500 | 221500 | 222000 | 222000 | 221500 | 701 |
| 589 | 20240529 | 093700 | 11827670000 | 222000 | 221000 | 222000 | 221000 | 724 |
| 590 | 20240529 | 093600 | 11667324500 | 221000 | 221000 | 221500 | 220500 | 902 |
| 591 | 20240529 | 093500 | 11467922500 | 220500 | 221000 | 221000 | 220500 | 673 |
| 592 | 20240529 | 093400 | 11319480000 | 220500 | 220500 | 221000 | 220500 | 220 |
| 593 | 20240529 | 093300 | 11270885000 | 221000 | 220500 | 221000 | 220000 | 164 |
| 594 | 20240529 | 093200 | 11234676500 | 220000 | 220500 | 221000 | 220000 | 115 |
| 595 | 20240529 | 093100 | 11209331500 | 220500 | 221000 | 221500 | 220000 | 522 |
| 596 | 20240529 | 093000 | 11094131000 | 221000 | 221000 | 221500 | 220500 | 676 |
| 597 | 20240529 | 092900 | 10944684500 | 221000 | 220500 | 221000 | 220000 | 289 |
| 598 | 20240529 | 092800 | 10880933000 | 220000 | 220000 | 220500 | 220000 | 136 |
| 599 | 20240529 | 092700 | 10850963000 | 220000 | 220500 | 220500 | 220000 | 453 |
| 600 | 20240529 | 092600 | 10751252500 | 220500 | 220500 | 221000 | 219500 | 1314 |
| 601 | 20240529 | 092500 | 10462034000 | 220500 | 221000 | 221000 | 220000 | 479 |
| 602 | 20240529 | 092400 | 10356414000 | 221000 | 220000 | 221500 | 220000 | 810 |
| 603 | 20240529 | 092300 | 10177662500 | 220500 | 220500 | 220500 | 220000 | 438 |
| 604 | 20240529 | 092200 | 10081242500 | 220500 | 220000 | 220500 | 219500 | 1283 |
| 605 | 20240529 | 092100 | 9799355500 | 220000 | 221500 | 221500 | 220000 | 1057 |
| 606 | 20240529 | 092000 | 9566263500 | 221000 | 222000 | 222500 | 221000 | 1855 |
| 607 | 20240529 | 091900 | 9154898500 | 222000 | 223500 | 224000 | 222000 | 3286 |
| 608 | 20240529 | 091800 | 8421778500 | 223500 | 222500 | 224000 | 222500 | 4703 |
| 609 | 20240529 | 091700 | 7373346500 | 222500 | 222000 | 223000 | 221500 | 2963 |
| 610 | 20240529 | 091600 | 6714530500 | 222000 | 220500 | 222000 | 220500 | 2855 |
| 611 | 20240529 | 091500 | 6083138500 | 220500 | 219500 | 220500 | 219500 | 2295 |
| 612 | 20240529 | 091400 | 5578549000 | 219500 | 219500 | 220000 | 219000 | 1069 |
| 613 | 20240529 | 091300 | 5343898500 | 219500 | 219000 | 220000 | 219000 | 1259 |
| 614 | 20240529 | 091200 | 5067514000 | 219500 | 217000 | 219500 | 217000 | 2050 |
| 615 | 20240529 | 091100 | 4620134000 | 217000 | 217000 | 217500 | 217000 | 241 |
| 616 | 20240529 | 091000 | 4567818000 | 217000 | 217000 | 217500 | 216000 | 1970 |
| 617 | 20240529 | 090900 | 4140508500 | 217500 | 216500 | 218000 | 216500 | 1403 |
| 618 | 20240529 | 090800 | 3835655000 | 216500 | 215500 | 216500 | 215000 | 839 |
| 619 | 20240529 | 090700 | 3654659000 | 215500 | 215500 | 215500 | 215000 | 613 |
| 620 | 20240529 | 090600 | 3522670000 | 215000 | 214500 | 215500 | 213000 | 1554 |
| 621 | 20240529 | 090500 | 3189664000 | 214000 | 214500 | 215000 | 212500 | 3274 |
| 622 | 20240529 | 090400 | 2490065500 | 215000 | 214500 | 215500 | 214500 | 822 |
| 623 | 20240529 | 090300 | 2313321000 | 214500 | 215500 | 216000 | 214500 | 2509 |
| 624 | 20240529 | 090200 | 1773738000 | 215500 | 216500 | 216500 | 215000 | 2453 |
| 625 | 20240529 | 090100 | 1244794500 | 216500 | 217000 | 217500 | 215000 | 2276 |
| 626 | 20240529 | 090000 | 753213000 | 216500 | 219000 | 219000 | 216500 | 3452 |