35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 3 | 20240528 | 185700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20240528 | 185600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20240528 | 185500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20240528 | 185400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20240528 | 185300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20240528 | 185200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20240528 | 185100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20240528 | 185000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20240528 | 184900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20240528 | 184800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20240528 | 184700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20240528 | 184600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20240528 | 184500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20240528 | 184400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20240528 | 184300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20240528 | 184200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20240528 | 184100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20240528 | 184000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20240528 | 183900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20240528 | 183800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20240528 | 183700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20240528 | 183600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20240528 | 183500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20240528 | 183400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20240528 | 183300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20240528 | 183200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20240528 | 183100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20240528 | 183000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20240528 | 182900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20240528 | 182800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 33 | 20240528 | 182700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20240528 | 182600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20240528 | 182500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20240528 | 182400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20240528 | 182300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20240528 | 182200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20240528 | 182100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20240528 | 182000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20240528 | 181900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20240528 | 181800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20240528 | 181700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20240528 | 181600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20240528 | 181500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20240528 | 181400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20240528 | 181300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20240528 | 181200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20240528 | 181100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20240528 | 181000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20240528 | 180900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20240528 | 180800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20240528 | 180700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20240528 | 180600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20240528 | 180500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20240528 | 180400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20240528 | 180300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20240528 | 180200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20240528 | 180100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20240528 | 180000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20240528 | 175900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20240528 | 175800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 63 | 20240528 | 175700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20240528 | 175600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20240528 | 175500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20240528 | 175400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20240528 | 175300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20240528 | 175200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20240528 | 175100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20240528 | 175000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20240528 | 174900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20240528 | 174800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20240528 | 174700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20240528 | 174600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20240528 | 174500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20240528 | 174400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20240528 | 174300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20240528 | 174200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20240528 | 174100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20240528 | 174000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20240528 | 173900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20240528 | 173800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20240528 | 173700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20240528 | 173600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20240528 | 173500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20240528 | 173400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20240528 | 173300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20240528 | 173200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20240528 | 173100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20240528 | 173000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20240528 | 172900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20240528 | 172800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 93 | 20240528 | 172700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20240528 | 172600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20240528 | 172500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20240528 | 172400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20240528 | 172300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20240528 | 172200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20240528 | 172100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20240528 | 172000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20240528 | 171900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20240528 | 171800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20240528 | 171700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20240528 | 171600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20240528 | 171500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20240528 | 171400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20240528 | 171300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20240528 | 171200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20240528 | 171100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20240528 | 171000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20240528 | 170900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20240528 | 170800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20240528 | 170700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20240528 | 170600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20240528 | 170500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20240528 | 170400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20240528 | 170300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20240528 | 170200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20240528 | 170100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20240528 | 170000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20240528 | 165900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20240528 | 165800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 123 | 20240528 | 165700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20240528 | 165600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20240528 | 165500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20240528 | 165400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20240528 | 165300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20240528 | 165200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20240528 | 165100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20240528 | 165000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20240528 | 164900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20240528 | 164800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20240528 | 164700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20240528 | 164600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20240528 | 164500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20240528 | 164400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20240528 | 164300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20240528 | 164200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20240528 | 164100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20240528 | 164000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20240528 | 163900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20240528 | 163800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20240528 | 163700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20240528 | 163600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20240528 | 163500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20240528 | 163400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20240528 | 163300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20240528 | 163200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20240528 | 163100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20240528 | 163000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20240528 | 162900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20240528 | 162800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 153 | 20240528 | 162700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20240528 | 162600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20240528 | 162500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20240528 | 162400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20240528 | 162300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20240528 | 162200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20240528 | 162100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20240528 | 162000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20240528 | 161900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20240528 | 161800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20240528 | 161700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20240528 | 161600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20240528 | 161500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20240528 | 161400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20240528 | 161300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20240528 | 161200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20240528 | 161100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20240528 | 161000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20240528 | 160900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20240528 | 160800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20240528 | 160700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20240528 | 160600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20240528 | 160500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20240528 | 160400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20240528 | 160300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20240528 | 160200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20240528 | 160100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20240528 | 160000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20240528 | 155900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20240528 | 155800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 183 | 20240528 | 155700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20240528 | 155600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20240528 | 155500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20240528 | 155400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20240528 | 155300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20240528 | 155200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20240528 | 155100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20240528 | 155000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20240528 | 154900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20240528 | 154800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20240528 | 154700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20240528 | 154600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20240528 | 154500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20240528 | 154400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20240528 | 154300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20240528 | 154200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20240528 | 154100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20240528 | 154000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20240528 | 153900 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20240528 | 153800 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20240528 | 153700 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20240528 | 153600 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20240528 | 153500 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20240528 | 153400 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20240528 | 153300 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20240528 | 153200 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20240528 | 153100 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20240528 | 153000 | 37140531500 | 219000 | 219000 | 219000 | 219000 | 11064 |
| 211 | 20240528 | 152900 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 212 | 20240528 | 152800 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 213 | 20240528 | 152700 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 214 | 20240528 | 152600 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 215 | 20240528 | 152500 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 216 | 20240528 | 152400 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 217 | 20240528 | 152300 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 218 | 20240528 | 152200 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 219 | 20240528 | 152100 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 220 | 20240528 | 152000 | 34717515500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 221 | 20240528 | 151900 | 34717515500 | 218500 | 218500 | 219000 | 218500 | 1393 |
| 222 | 20240528 | 151800 | 34413052000 | 218500 | 218500 | 219000 | 218500 | 190 |
| 223 | 20240528 | 151700 | 34371514000 | 218500 | 218500 | 219000 | 218500 | 417 |
| 224 | 20240528 | 151600 | 34280358500 | 218500 | 218500 | 219000 | 218500 | 412 |
| 225 | 20240528 | 151500 | 34190318500 | 218500 | 219000 | 219000 | 218500 | 1494 |
| 226 | 20240528 | 151400 | 33863864000 | 218500 | 219000 | 219000 | 218500 | 360 |
| 227 | 20240528 | 151300 | 33785195000 | 218500 | 218500 | 219000 | 218500 | 456 |
| 228 | 20240528 | 151200 | 33685532000 | 218500 | 218500 | 219000 | 218000 | 491 |
| 229 | 20240528 | 151100 | 33578268000 | 218500 | 218500 | 219000 | 218000 | 4653 |
| 230 | 20240528 | 151000 | 32563710000 | 218500 | 219000 | 219000 | 218000 | 1309 |
| 231 | 20240528 | 150900 | 32277791500 | 218500 | 219000 | 219000 | 218500 | 294 |
| 232 | 20240528 | 150800 | 32213548000 | 218500 | 218500 | 219000 | 218500 | 177 |
| 233 | 20240528 | 150700 | 32174867500 | 218500 | 218500 | 219000 | 218500 | 573 |
| 234 | 20240528 | 150600 | 32049665500 | 218500 | 218500 | 219000 | 218500 | 204 |
| 235 | 20240528 | 150500 | 32005080000 | 218500 | 218500 | 219000 | 218000 | 534 |
| 236 | 20240528 | 150400 | 31888411000 | 218500 | 219000 | 219000 | 218500 | 574 |
| 237 | 20240528 | 150300 | 31762987500 | 218500 | 218500 | 219000 | 218500 | 190 |
| 238 | 20240528 | 150200 | 31721463000 | 218500 | 219000 | 219000 | 218500 | 323 |
| 239 | 20240528 | 150100 | 31650884500 | 218500 | 218500 | 219000 | 218500 | 202 |
| 240 | 20240528 | 150000 | 31606742000 | 218500 | 218500 | 219000 | 218500 | 712 |
| 241 | 20240528 | 145900 | 31451156500 | 219000 | 218500 | 219000 | 218500 | 568 |
| 242 | 20240528 | 145800 | 31327033000 | 218500 | 218500 | 219000 | 218500 | 320 |
| 243 | 20240528 | 145700 | 31257104500 | 219000 | 218500 | 219000 | 218500 | 338 |
| 244 | 20240528 | 145600 | 31183246500 | 218500 | 218500 | 219000 | 218500 | 285 |
| 245 | 20240528 | 145500 | 31120968500 | 218500 | 219000 | 219000 | 218500 | 497 |
| 246 | 20240528 | 145400 | 31012365000 | 218500 | 218500 | 219000 | 218500 | 234 |
| 247 | 20240528 | 145300 | 30961230500 | 218500 | 218500 | 219000 | 218500 | 307 |
| 248 | 20240528 | 145200 | 30894143000 | 218500 | 218500 | 219000 | 218500 | 365 |
| 249 | 20240528 | 145100 | 30814387500 | 218500 | 218500 | 219000 | 218000 | 1461 |
| 250 | 20240528 | 145000 | 30495164500 | 218500 | 218500 | 219000 | 218500 | 310 |
| 251 | 20240528 | 144900 | 30427420000 | 218500 | 218500 | 219000 | 218500 | 303 |
| 252 | 20240528 | 144800 | 30361209000 | 218500 | 218500 | 219000 | 218500 | 374 |
| 253 | 20240528 | 144700 | 30279415500 | 218500 | 218500 | 219000 | 218500 | 436 |
| 254 | 20240528 | 144600 | 30184101500 | 218500 | 218500 | 219000 | 218500 | 513 |
| 255 | 20240528 | 144500 | 30071948500 | 218500 | 218500 | 219000 | 218500 | 814 |
| 256 | 20240528 | 144400 | 29894047000 | 218500 | 218000 | 219000 | 218000 | 444 |
| 257 | 20240528 | 144300 | 29796991500 | 218000 | 219000 | 219500 | 218000 | 3689 |
| 258 | 20240528 | 144200 | 28990799500 | 219000 | 219000 | 219500 | 218500 | 544 |
| 259 | 20240528 | 144100 | 28871658000 | 218500 | 219000 | 219000 | 218500 | 366 |
| 260 | 20240528 | 144000 | 28791631000 | 218500 | 219000 | 219000 | 218500 | 859 |
| 261 | 20240528 | 143900 | 28603618500 | 219000 | 218500 | 219000 | 218000 | 3542 |
| 262 | 20240528 | 143800 | 27828090000 | 218500 | 218500 | 219000 | 218000 | 501 |
| 263 | 20240528 | 143700 | 27718663000 | 218000 | 218500 | 219000 | 218000 | 7653 |
| 264 | 20240528 | 143600 | 26046504000 | 218500 | 218500 | 219000 | 218500 | 519 |
| 265 | 20240528 | 143500 | 25933038000 | 218500 | 218500 | 219000 | 218500 | 433 |
| 266 | 20240528 | 143400 | 25838380000 | 219000 | 218500 | 219000 | 218500 | 320 |
| 267 | 20240528 | 143300 | 25768404000 | 219000 | 218500 | 219000 | 218500 | 491 |
| 268 | 20240528 | 143200 | 25661068500 | 219000 | 219000 | 219000 | 218500 | 287 |
| 269 | 20240528 | 143100 | 25598309000 | 219000 | 218500 | 219000 | 218500 | 295 |
| 270 | 20240528 | 143000 | 25533841000 | 219000 | 218500 | 219000 | 218500 | 529 |
| 271 | 20240528 | 142900 | 25418203500 | 218500 | 219000 | 219000 | 218500 | 246 |
| 272 | 20240528 | 142800 | 25364411000 | 218500 | 219000 | 219000 | 218500 | 2590 |
| 273 | 20240528 | 142700 | 24797325500 | 219000 | 219000 | 219500 | 219000 | 852 |
| 274 | 20240528 | 142600 | 24610733500 | 219000 | 219500 | 219500 | 219000 | 264 |
| 275 | 20240528 | 142500 | 24552902500 | 219000 | 219000 | 219500 | 219000 | 286 |
| 276 | 20240528 | 142400 | 24490261500 | 219000 | 219000 | 219500 | 219000 | 588 |
| 277 | 20240528 | 142300 | 24361458500 | 219000 | 219000 | 219500 | 219000 | 319 |
| 278 | 20240528 | 142200 | 24291578500 | 219000 | 219000 | 219500 | 219000 | 328 |
| 279 | 20240528 | 142100 | 24219744500 | 219000 | 219000 | 219500 | 219000 | 282 |
| 280 | 20240528 | 142000 | 24157978000 | 219000 | 219000 | 219500 | 219000 | 225 |
| 281 | 20240528 | 141900 | 24108698500 | 219000 | 219000 | 219500 | 219000 | 260 |
| 282 | 20240528 | 141800 | 24051757000 | 219000 | 219000 | 219500 | 219000 | 253 |
| 283 | 20240528 | 141700 | 23996339500 | 219000 | 219000 | 219500 | 219000 | 340 |
| 284 | 20240528 | 141600 | 23921853500 | 219000 | 219000 | 219500 | 219000 | 648 |
| 285 | 20240528 | 141500 | 23779777500 | 219000 | 219000 | 219500 | 219000 | 299 |
| 286 | 20240528 | 141400 | 23714290000 | 219000 | 219000 | 219500 | 219000 | 286 |
| 287 | 20240528 | 141300 | 23651651500 | 219000 | 219000 | 219500 | 219000 | 234 |
| 288 | 20240528 | 141200 | 23600396000 | 219000 | 219000 | 219500 | 219000 | 183 |
| 289 | 20240528 | 141100 | 23560317000 | 219000 | 219000 | 219500 | 219000 | 242 |
| 290 | 20240528 | 141000 | 23507306000 | 219000 | 219500 | 219500 | 219000 | 196 |
| 291 | 20240528 | 140900 | 23464375500 | 219000 | 219000 | 219500 | 219000 | 1208 |
| 292 | 20240528 | 140800 | 23199821500 | 219000 | 219000 | 219500 | 219000 | 269 |
| 293 | 20240528 | 140700 | 23140897500 | 219000 | 219500 | 219500 | 219000 | 153 |
| 294 | 20240528 | 140600 | 23107388000 | 219000 | 219000 | 219500 | 219000 | 172 |
| 295 | 20240528 | 140500 | 23069715000 | 219000 | 219000 | 219500 | 219000 | 237 |
| 296 | 20240528 | 140400 | 23017808500 | 219000 | 219500 | 219500 | 219000 | 144 |
| 297 | 20240528 | 140300 | 22986270500 | 219000 | 219000 | 219500 | 219000 | 261 |
| 298 | 20240528 | 140200 | 22929098500 | 219000 | 219000 | 219500 | 219000 | 227 |
| 299 | 20240528 | 140100 | 22879380500 | 219000 | 219000 | 219500 | 219000 | 153 |
| 300 | 20240528 | 140000 | 22845868000 | 219000 | 219000 | 219500 | 219000 | 219 |
| 301 | 20240528 | 135900 | 22797903000 | 219000 | 219000 | 219000 | 219000 | 224 |
| 302 | 20240528 | 135800 | 22748847000 | 219000 | 219000 | 219500 | 219000 | 345 |
| 303 | 20240528 | 135700 | 22673282500 | 219500 | 219000 | 219500 | 219000 | 256 |
| 304 | 20240528 | 135600 | 22617216500 | 219000 | 219000 | 219500 | 219000 | 205 |
| 305 | 20240528 | 135500 | 22572310000 | 219000 | 219000 | 219500 | 219000 | 170 |
| 306 | 20240528 | 135400 | 22535072500 | 219000 | 219000 | 219500 | 219000 | 240 |
| 307 | 20240528 | 135300 | 22482512000 | 219000 | 219000 | 219500 | 219000 | 229 |
| 308 | 20240528 | 135200 | 22432350000 | 219500 | 219000 | 219500 | 219000 | 92 |
| 309 | 20240528 | 135100 | 22412198000 | 219000 | 219000 | 219000 | 219000 | 237 |
| 310 | 20240528 | 135000 | 22360295000 | 219000 | 219000 | 219500 | 219000 | 299 |
| 311 | 20240528 | 134900 | 22294803500 | 219000 | 219000 | 219500 | 219000 | 111 |
| 312 | 20240528 | 134800 | 22270482000 | 219000 | 219000 | 219500 | 219000 | 751 |
| 313 | 20240528 | 134700 | 22105924500 | 219000 | 219000 | 219500 | 219000 | 173 |
| 314 | 20240528 | 134600 | 22068035500 | 219000 | 219000 | 219500 | 219000 | 295 |
| 315 | 20240528 | 134500 | 22003429500 | 219000 | 219000 | 219500 | 219000 | 290 |
| 316 | 20240528 | 134400 | 21939912000 | 219000 | 219000 | 219500 | 219000 | 1403 |
| 317 | 20240528 | 134300 | 21632651000 | 219000 | 219000 | 219000 | 219000 | 193 |
| 318 | 20240528 | 134200 | 21590384000 | 219000 | 219500 | 219500 | 219000 | 154 |
| 319 | 20240528 | 134100 | 21556652000 | 219000 | 219000 | 219000 | 219000 | 239 |
| 320 | 20240528 | 134000 | 21504311000 | 219000 | 219000 | 219500 | 219000 | 269 |
| 321 | 20240528 | 133900 | 21445397500 | 219000 | 219000 | 219500 | 219000 | 289 |
| 322 | 20240528 | 133800 | 21382090000 | 219000 | 219000 | 219500 | 219000 | 140 |
| 323 | 20240528 | 133700 | 21351424500 | 219500 | 219000 | 219500 | 219000 | 253 |
| 324 | 20240528 | 133600 | 21296012500 | 219000 | 219500 | 219500 | 219000 | 92 |
| 325 | 20240528 | 133500 | 21275861000 | 219000 | 219500 | 219500 | 219000 | 105 |
| 326 | 20240528 | 133400 | 21252857000 | 219000 | 219000 | 219500 | 219000 | 272 |
| 327 | 20240528 | 133300 | 21193285000 | 219500 | 219000 | 219500 | 219000 | 135 |
| 328 | 20240528 | 133200 | 21163700000 | 219000 | 219000 | 219500 | 219000 | 89 |
| 329 | 20240528 | 133100 | 21144206500 | 219000 | 219500 | 219500 | 219000 | 180 |
| 330 | 20240528 | 133000 | 21104785500 | 219000 | 219000 | 219500 | 219000 | 131 |
| 331 | 20240528 | 132900 | 21076096000 | 219000 | 219000 | 219500 | 219000 | 247 |
| 332 | 20240528 | 132800 | 21021991500 | 219000 | 219000 | 219500 | 219000 | 159 |
| 333 | 20240528 | 132700 | 20987169000 | 219000 | 219000 | 219500 | 219000 | 107 |
| 334 | 20240528 | 132600 | 20963732000 | 219000 | 219000 | 219500 | 219000 | 126 |
| 335 | 20240528 | 132500 | 20936137500 | 219000 | 219500 | 219500 | 219000 | 117 |
| 336 | 20240528 | 132400 | 20910512000 | 219500 | 219000 | 219500 | 219000 | 110 |
| 337 | 20240528 | 132300 | 20886419000 | 219000 | 219000 | 219500 | 219000 | 109 |
| 338 | 20240528 | 132200 | 20862547500 | 219500 | 219000 | 219500 | 219000 | 347 |
| 339 | 20240528 | 132100 | 20786545000 | 219000 | 219000 | 219500 | 219000 | 108 |
| 340 | 20240528 | 132000 | 20762886500 | 219000 | 219000 | 219500 | 219000 | 1306 |
| 341 | 20240528 | 131900 | 20476867000 | 219000 | 219000 | 219500 | 219000 | 145 |
| 342 | 20240528 | 131800 | 20445109500 | 219000 | 219000 | 219000 | 219000 | 323 |
| 343 | 20240528 | 131700 | 20374372500 | 219000 | 219000 | 219500 | 219000 | 69 |
| 344 | 20240528 | 131600 | 20359259000 | 219000 | 219000 | 219500 | 219000 | 109 |
| 345 | 20240528 | 131500 | 20335387500 | 219000 | 219000 | 219500 | 219000 | 162 |
| 346 | 20240528 | 131400 | 20299906000 | 219000 | 219000 | 219500 | 219000 | 1190 |
| 347 | 20240528 | 131300 | 20039292500 | 219000 | 219000 | 219000 | 219000 | 164 |
| 348 | 20240528 | 131200 | 20003376500 | 219000 | 219500 | 219500 | 219000 | 227 |
| 349 | 20240528 | 131100 | 19953659500 | 219000 | 219500 | 219500 | 219000 | 254 |
| 350 | 20240528 | 131000 | 19897991000 | 219000 | 219500 | 219500 | 219000 | 339 |
| 351 | 20240528 | 130900 | 19823704000 | 219000 | 219500 | 219500 | 219000 | 215 |
| 352 | 20240528 | 130800 | 19776569500 | 219000 | 219500 | 219500 | 219000 | 841 |
| 353 | 20240528 | 130700 | 19592386000 | 219000 | 219500 | 219500 | 219000 | 3062 |
| 354 | 20240528 | 130600 | 18921644500 | 219500 | 219500 | 219500 | 219000 | 227 |
| 355 | 20240528 | 130500 | 18871888500 | 219000 | 219000 | 219500 | 219000 | 488 |
| 356 | 20240528 | 130400 | 18764969000 | 219500 | 219000 | 219500 | 219000 | 152 |
| 357 | 20240528 | 130300 | 18731676000 | 219000 | 219000 | 219500 | 219000 | 883 |
| 358 | 20240528 | 130200 | 18538298000 | 219000 | 219000 | 219500 | 219000 | 753 |
| 359 | 20240528 | 130100 | 18373390500 | 219000 | 219000 | 219500 | 219000 | 231 |
| 360 | 20240528 | 130000 | 18322795500 | 219000 | 219500 | 219500 | 219000 | 328 |
| 361 | 20240528 | 125900 | 18250956500 | 219000 | 219000 | 219500 | 219000 | 57 |
| 362 | 20240528 | 125800 | 18238471000 | 219000 | 219000 | 219500 | 219000 | 850 |
| 363 | 20240528 | 125700 | 18052320500 | 219000 | 219000 | 219500 | 219000 | 254 |
| 364 | 20240528 | 125600 | 17996688500 | 219000 | 219000 | 219500 | 219000 | 174 |
| 365 | 20240528 | 125500 | 17958579500 | 219000 | 219000 | 219500 | 219000 | 385 |
| 366 | 20240528 | 125400 | 17874264000 | 219000 | 219500 | 219500 | 219000 | 134 |
| 367 | 20240528 | 125300 | 17844906500 | 219000 | 219000 | 219500 | 219000 | 218 |
| 368 | 20240528 | 125200 | 17797160500 | 219000 | 219000 | 219500 | 219000 | 174 |
| 369 | 20240528 | 125100 | 17759054000 | 219000 | 219000 | 219500 | 219000 | 255 |
| 370 | 20240528 | 125000 | 17703205500 | 219000 | 219500 | 219500 | 219000 | 138 |
| 371 | 20240528 | 124900 | 17672956500 | 219500 | 219000 | 219500 | 219000 | 119 |
| 372 | 20240528 | 124800 | 17646886500 | 219000 | 219000 | 219500 | 219000 | 447 |
| 373 | 20240528 | 124700 | 17548866500 | 219000 | 219000 | 219500 | 219000 | 436 |
| 374 | 20240528 | 124600 | 17453374500 | 219000 | 219000 | 219500 | 219000 | 83 |
| 375 | 20240528 | 124500 | 17435195000 | 219000 | 219000 | 219500 | 219000 | 72 |
| 376 | 20240528 | 124400 | 17419415500 | 219000 | 219500 | 219500 | 219000 | 185 |
| 377 | 20240528 | 124300 | 17378890000 | 219000 | 219000 | 219500 | 219000 | 1100 |
| 378 | 20240528 | 124200 | 17137987500 | 219000 | 219000 | 219500 | 219000 | 96 |
| 379 | 20240528 | 124100 | 17116959500 | 219000 | 219500 | 219500 | 219000 | 157 |
| 380 | 20240528 | 124000 | 17082568000 | 219000 | 219500 | 219500 | 219000 | 96 |
| 381 | 20240528 | 123900 | 17061538500 | 219000 | 219000 | 219500 | 219000 | 204 |
| 382 | 20240528 | 123800 | 17016808500 | 219500 | 219000 | 219500 | 219000 | 86 |
| 383 | 20240528 | 123700 | 16997967000 | 219000 | 219000 | 219500 | 219000 | 128 |
| 384 | 20240528 | 123600 | 16969931500 | 219000 | 219000 | 219500 | 219000 | 92 |
| 385 | 20240528 | 123500 | 16949777000 | 219000 | 219500 | 219500 | 219000 | 144 |
| 386 | 20240528 | 123400 | 16918230500 | 219000 | 219000 | 219500 | 219000 | 184 |
| 387 | 20240528 | 123300 | 16877916500 | 219500 | 219000 | 219500 | 219000 | 129 |
| 388 | 20240528 | 123200 | 16849653500 | 219000 | 219000 | 219500 | 219000 | 209 |
| 389 | 20240528 | 123100 | 16803876500 | 219500 | 219000 | 219500 | 219000 | 95 |
| 390 | 20240528 | 123000 | 16783066000 | 219000 | 219000 | 219500 | 219000 | 256 |
| 391 | 20240528 | 122900 | 16726990500 | 219000 | 219000 | 219500 | 219000 | 222 |
| 392 | 20240528 | 122800 | 16678366000 | 219500 | 219000 | 219500 | 219000 | 62 |
| 393 | 20240528 | 122700 | 16664780500 | 219500 | 219500 | 219500 | 219000 | 172 |
| 394 | 20240528 | 122600 | 16627077500 | 219000 | 219500 | 219500 | 219000 | 231 |
| 395 | 20240528 | 122500 | 16576464500 | 219500 | 219500 | 219500 | 219000 | 121 |
| 396 | 20240528 | 122400 | 16549940000 | 219000 | 219000 | 219500 | 219000 | 132 |
| 397 | 20240528 | 122300 | 16521020000 | 219000 | 219000 | 219500 | 219000 | 172 |
| 398 | 20240528 | 122200 | 16483345000 | 219500 | 219500 | 219500 | 219000 | 135 |
| 399 | 20240528 | 122100 | 16453754500 | 219500 | 219500 | 219500 | 219000 | 132 |
| 400 | 20240528 | 122000 | 16424834500 | 219500 | 219000 | 219500 | 219000 | 84 |
| 401 | 20240528 | 121900 | 16406435500 | 219000 | 219000 | 219500 | 219000 | 145 |
| 402 | 20240528 | 121800 | 16374677000 | 219000 | 219000 | 219500 | 219000 | 1205 |
| 403 | 20240528 | 121700 | 16110760500 | 219500 | 219000 | 219500 | 219000 | 173 |
| 404 | 20240528 | 121600 | 16072859000 | 219500 | 219500 | 219500 | 219000 | 172 |
| 405 | 20240528 | 121500 | 16035182500 | 219500 | 219000 | 219500 | 219000 | 132 |
| 406 | 20240528 | 121400 | 16006265000 | 219000 | 219000 | 219500 | 219000 | 142 |
| 407 | 20240528 | 121300 | 15975166000 | 219000 | 219500 | 219500 | 219000 | 178 |
| 408 | 20240528 | 121200 | 15936172500 | 219000 | 219000 | 219500 | 219000 | 148 |
| 409 | 20240528 | 121100 | 15903754500 | 219000 | 219500 | 219500 | 219000 | 175 |
| 410 | 20240528 | 121000 | 15865425500 | 219500 | 219000 | 219500 | 219000 | 1266 |
| 411 | 20240528 | 120900 | 15588160500 | 219500 | 219000 | 219500 | 219000 | 45 |
| 412 | 20240528 | 120800 | 15578304500 | 219000 | 219500 | 219500 | 219000 | 179 |
| 413 | 20240528 | 120700 | 15539095000 | 219000 | 219500 | 219500 | 219000 | 156 |
| 414 | 20240528 | 120600 | 15504929000 | 219000 | 219000 | 219500 | 219000 | 164 |
| 415 | 20240528 | 120500 | 15468953000 | 219000 | 219000 | 219500 | 219000 | 225 |
| 416 | 20240528 | 120400 | 15419667000 | 219000 | 219500 | 219500 | 219000 | 116 |
| 417 | 20240528 | 120300 | 15394257500 | 219000 | 219000 | 219500 | 219000 | 173 |
| 418 | 20240528 | 120200 | 15356310500 | 219000 | 219000 | 219500 | 219000 | 153 |
| 419 | 20240528 | 120100 | 15322800500 | 219000 | 219000 | 219500 | 219000 | 1728 |
| 420 | 20240528 | 120000 | 14944359000 | 219000 | 219000 | 219500 | 219000 | 254 |
| 421 | 20240528 | 115900 | 14888672500 | 219500 | 219000 | 219500 | 219000 | 89 |
| 422 | 20240528 | 115800 | 14869177000 | 219000 | 219000 | 219500 | 219000 | 96 |
| 423 | 20240528 | 115700 | 14848145000 | 219000 | 219000 | 219500 | 219000 | 186 |
| 424 | 20240528 | 115600 | 14807410500 | 219000 | 219000 | 219500 | 219000 | 92 |
| 425 | 20240528 | 115500 | 14787261500 | 219500 | 219000 | 219500 | 219000 | 164 |
| 426 | 20240528 | 115400 | 14751315500 | 219000 | 219000 | 219500 | 219000 | 105 |
| 427 | 20240528 | 115300 | 14728317000 | 219000 | 219000 | 219500 | 219000 | 89 |
| 428 | 20240528 | 115200 | 14708823000 | 219000 | 219000 | 219500 | 219000 | 145 |
| 429 | 20240528 | 115100 | 14677043500 | 219000 | 219500 | 219500 | 219000 | 177 |
| 430 | 20240528 | 115000 | 14638219000 | 219500 | 219500 | 220000 | 219500 | 111 |
| 431 | 20240528 | 114900 | 14613849000 | 219500 | 219500 | 220000 | 219000 | 556 |
| 432 | 20240528 | 114800 | 14491836500 | 219000 | 219000 | 219500 | 219000 | 159 |
| 433 | 20240528 | 114700 | 14456985000 | 219000 | 219500 | 219500 | 219000 | 247 |
| 434 | 20240528 | 114600 | 14402820000 | 219000 | 219000 | 219500 | 219000 | 126 |
| 435 | 20240528 | 114500 | 14375201500 | 219000 | 219000 | 219500 | 219000 | 110 |
| 436 | 20240528 | 114400 | 14351101500 | 219500 | 219500 | 219500 | 219000 | 211 |
| 437 | 20240528 | 114300 | 14304840000 | 219000 | 219500 | 219500 | 219000 | 104 |
| 438 | 20240528 | 114200 | 14282042500 | 219000 | 219000 | 219500 | 219000 | 203 |
| 439 | 20240528 | 114100 | 14237563000 | 219000 | 219000 | 219500 | 219000 | 68 |
| 440 | 20240528 | 114000 | 14222670500 | 219500 | 219000 | 219500 | 219000 | 176 |
| 441 | 20240528 | 113900 | 14184079500 | 219000 | 219500 | 220000 | 219000 | 393 |
| 442 | 20240528 | 113800 | 14097849000 | 219000 | 219000 | 219500 | 219000 | 118 |
| 443 | 20240528 | 113700 | 14071985000 | 219500 | 219500 | 219500 | 219000 | 200 |
| 444 | 20240528 | 113600 | 14028122000 | 219000 | 219500 | 219500 | 219000 | 114 |
| 445 | 20240528 | 113500 | 14003149000 | 219500 | 219000 | 220000 | 219000 | 140 |
| 446 | 20240528 | 113400 | 13972455000 | 219500 | 219500 | 220000 | 219000 | 176 |
| 447 | 20240528 | 113300 | 13933827500 | 219500 | 219500 | 219500 | 219000 | 925 |
| 448 | 20240528 | 113200 | 13731126000 | 219500 | 219500 | 220000 | 219000 | 86 |
| 449 | 20240528 | 113100 | 13712262000 | 219500 | 219500 | 219500 | 219000 | 609 |
| 450 | 20240528 | 113000 | 13578590500 | 219500 | 219500 | 220000 | 219500 | 216 |
| 451 | 20240528 | 112900 | 13531176000 | 220000 | 219500 | 220000 | 219500 | 133 |
| 452 | 20240528 | 112800 | 13501980500 | 219500 | 219500 | 220000 | 219500 | 111 |
| 453 | 20240528 | 112700 | 13477615500 | 219500 | 219500 | 219500 | 219000 | 498 |
| 454 | 20240528 | 112600 | 13368329000 | 219500 | 219500 | 220000 | 219500 | 263 |
| 455 | 20240528 | 112500 | 13310594000 | 220000 | 220000 | 220000 | 219500 | 101 |
| 456 | 20240528 | 112400 | 13288412000 | 220000 | 219500 | 220000 | 219500 | 569 |
| 457 | 20240528 | 112300 | 13163454500 | 219500 | 219500 | 220000 | 219500 | 117 |
| 458 | 20240528 | 112200 | 13137770500 | 219500 | 219500 | 220000 | 219500 | 74 |
| 459 | 20240528 | 112100 | 13121524500 | 219500 | 219500 | 220000 | 219500 | 268 |
| 460 | 20240528 | 112000 | 13062698000 | 219500 | 219500 | 220000 | 219500 | 183 |
| 461 | 20240528 | 111900 | 13022527000 | 219500 | 219500 | 220000 | 219500 | 55 |
| 462 | 20240528 | 111800 | 13010450500 | 219500 | 219500 | 219500 | 219500 | 730 |
| 463 | 20240528 | 111700 | 12850215500 | 220000 | 219000 | 220000 | 219000 | 594 |
| 464 | 20240528 | 111600 | 12719846500 | 219000 | 219000 | 219500 | 219000 | 98 |
| 465 | 20240528 | 111500 | 12698378500 | 219000 | 219000 | 219500 | 219000 | 120 |
| 466 | 20240528 | 111400 | 12672089500 | 219000 | 219000 | 219500 | 219000 | 123 |
| 467 | 20240528 | 111300 | 12645149500 | 219000 | 219000 | 219500 | 219000 | 85 |
| 468 | 20240528 | 111200 | 12626526000 | 219000 | 219000 | 219500 | 219000 | 126 |
| 469 | 20240528 | 111100 | 12598928000 | 219000 | 219000 | 219500 | 219000 | 137 |
| 470 | 20240528 | 111000 | 12568910000 | 219500 | 219000 | 219500 | 219000 | 304 |
| 471 | 20240528 | 110900 | 12502219500 | 219500 | 219500 | 219500 | 219000 | 386 |
| 472 | 20240528 | 110800 | 12417527500 | 219000 | 219500 | 219500 | 219000 | 496 |
| 473 | 20240528 | 110700 | 12308708500 | 219500 | 219500 | 220000 | 219500 | 220 |
| 474 | 20240528 | 110600 | 12260416000 | 219500 | 219500 | 219500 | 219500 | 236 |
| 475 | 20240528 | 110500 | 12208614000 | 219500 | 219500 | 220000 | 219500 | 934 |
| 476 | 20240528 | 110400 | 12003599000 | 219500 | 219500 | 220000 | 219500 | 1238 |
| 477 | 20240528 | 110300 | 11731857500 | 219500 | 219500 | 220000 | 219500 | 156 |
| 478 | 20240528 | 110200 | 11697609500 | 219500 | 219500 | 220000 | 219500 | 161 |
| 479 | 20240528 | 110100 | 11662251000 | 219500 | 219500 | 220000 | 219500 | 130 |
| 480 | 20240528 | 110000 | 11633710500 | 219500 | 219500 | 220000 | 219000 | 260 |
| 481 | 20240528 | 105900 | 11576660000 | 219500 | 219500 | 219500 | 219000 | 227 |
| 482 | 20240528 | 105800 | 11526884500 | 219500 | 219500 | 219500 | 219000 | 766 |
| 483 | 20240528 | 105700 | 11358799000 | 219000 | 219000 | 219500 | 219000 | 106 |
| 484 | 20240528 | 105600 | 11335579000 | 219000 | 219500 | 219500 | 219000 | 214 |
| 485 | 20240528 | 105500 | 11288689500 | 219500 | 219500 | 219500 | 219000 | 320 |
| 486 | 20240528 | 105400 | 11218458500 | 219500 | 219500 | 219500 | 219000 | 235 |
| 487 | 20240528 | 105300 | 11166944500 | 219500 | 219000 | 219500 | 219000 | 184 |
| 488 | 20240528 | 105200 | 11126619500 | 219500 | 219000 | 219500 | 219000 | 119 |
| 489 | 20240528 | 105100 | 11100530000 | 219000 | 219500 | 219500 | 219000 | 213 |
| 490 | 20240528 | 105000 | 11053833000 | 219000 | 219000 | 219500 | 219000 | 322 |
| 491 | 20240528 | 104900 | 10983308500 | 219500 | 219500 | 220000 | 219000 | 975 |
| 492 | 20240528 | 104800 | 10769312500 | 219500 | 219500 | 220000 | 219500 | 261 |
| 493 | 20240528 | 104700 | 10712022500 | 219500 | 219500 | 220000 | 219500 | 802 |
| 494 | 20240528 | 104600 | 10535981500 | 219500 | 220000 | 220000 | 219500 | 216 |
| 495 | 20240528 | 104500 | 10488549000 | 220000 | 219500 | 220000 | 219500 | 143 |
| 496 | 20240528 | 104400 | 10457159500 | 219500 | 219500 | 220000 | 219500 | 387 |
| 497 | 20240528 | 104300 | 10372207500 | 219500 | 219500 | 220000 | 219500 | 188 |
| 498 | 20240528 | 104200 | 10330936500 | 220000 | 219500 | 220000 | 219500 | 155 |
| 499 | 20240528 | 104100 | 10296910000 | 219500 | 219500 | 220000 | 219500 | 618 |
| 500 | 20240528 | 104000 | 10161258500 | 220000 | 219500 | 220000 | 219500 | 222 |
| 501 | 20240528 | 103900 | 10112521000 | 219500 | 219500 | 219500 | 219500 | 315 |
| 502 | 20240528 | 103800 | 10043378500 | 219500 | 219500 | 220000 | 219500 | 85 |
| 503 | 20240528 | 103700 | 10024720500 | 219500 | 219500 | 220000 | 219500 | 301 |
| 504 | 20240528 | 103600 | 9958650000 | 219500 | 219500 | 220000 | 219500 | 302 |
| 505 | 20240528 | 103500 | 9892358500 | 219500 | 219500 | 220000 | 219500 | 61 |
| 506 | 20240528 | 103400 | 9878968500 | 219500 | 219500 | 220000 | 219500 | 197 |
| 507 | 20240528 | 103300 | 9835726000 | 219500 | 220000 | 220000 | 219500 | 153 |
| 508 | 20240528 | 103200 | 9802142000 | 219500 | 220000 | 220000 | 219500 | 48 |
| 509 | 20240528 | 103100 | 9791604500 | 219500 | 220000 | 220000 | 219500 | 2391 |
| 510 | 20240528 | 103000 | 9266774000 | 219500 | 219500 | 220000 | 219500 | 190 |
| 511 | 20240528 | 102900 | 9225013000 | 219500 | 220000 | 220000 | 219500 | 31 |
| 512 | 20240528 | 102800 | 9218206000 | 219500 | 220000 | 220000 | 219500 | 343 |
| 513 | 20240528 | 102700 | 9142901000 | 219500 | 220000 | 220000 | 219500 | 37 |
| 514 | 20240528 | 102600 | 9134777000 | 219500 | 220000 | 220000 | 219500 | 76 |
| 515 | 20240528 | 102500 | 9118088500 | 219500 | 219500 | 220000 | 219500 | 312 |
| 516 | 20240528 | 102400 | 9049595500 | 220000 | 219500 | 220000 | 219500 | 25 |
| 517 | 20240528 | 102300 | 9044104000 | 220000 | 219500 | 220000 | 219500 | 122 |
| 518 | 20240528 | 102200 | 9017307000 | 220000 | 220000 | 220000 | 219500 | 235 |
| 519 | 20240528 | 102100 | 8965710000 | 219500 | 220000 | 220000 | 219500 | 108 |
| 520 | 20240528 | 102000 | 8941983500 | 220000 | 219500 | 220000 | 219500 | 191 |
| 521 | 20240528 | 101900 | 8900045000 | 219500 | 220000 | 220000 | 219500 | 257 |
| 522 | 20240528 | 101800 | 8843616000 | 219500 | 219500 | 220000 | 219500 | 354 |
| 523 | 20240528 | 101700 | 8765903000 | 220000 | 219500 | 220000 | 219500 | 358 |
| 524 | 20240528 | 101600 | 8687319500 | 219500 | 219500 | 220000 | 219500 | 287 |
| 525 | 20240528 | 101500 | 8624315500 | 220000 | 219500 | 220000 | 219500 | 125 |
| 526 | 20240528 | 101400 | 8596864000 | 219500 | 219500 | 220000 | 219500 | 418 |
| 527 | 20240528 | 101300 | 8505086000 | 220000 | 219500 | 220000 | 219500 | 187 |
| 528 | 20240528 | 101200 | 8464003500 | 219500 | 219500 | 220000 | 219500 | 203 |
| 529 | 20240528 | 101100 | 8419444000 | 219500 | 219500 | 220000 | 219500 | 263 |
| 530 | 20240528 | 101000 | 8361678000 | 219500 | 220000 | 220000 | 219500 | 127 |
| 531 | 20240528 | 100900 | 8333799000 | 219500 | 220000 | 220000 | 219500 | 319 |
| 532 | 20240528 | 100800 | 8263766500 | 219500 | 219500 | 220000 | 219500 | 196 |
| 533 | 20240528 | 100700 | 8220729000 | 220000 | 220000 | 220000 | 219500 | 333 |
| 534 | 20240528 | 100600 | 8147530000 | 220000 | 220000 | 220500 | 220000 | 417 |
| 535 | 20240528 | 100500 | 8055789000 | 220000 | 220000 | 220500 | 219500 | 246 |
| 536 | 20240528 | 100400 | 8001735000 | 220000 | 220000 | 220000 | 219500 | 422 |
| 537 | 20240528 | 100300 | 7908971000 | 219500 | 219500 | 220000 | 219500 | 384 |
| 538 | 20240528 | 100200 | 7824552500 | 220000 | 219500 | 220000 | 219500 | 200 |
| 539 | 20240528 | 100100 | 7780615000 | 220000 | 219500 | 220000 | 219500 | 228 |
| 540 | 20240528 | 100000 | 7730551000 | 219500 | 220000 | 220000 | 219500 | 266 |
| 541 | 20240528 | 095900 | 7672121000 | 219500 | 220000 | 220000 | 219500 | 280 |
| 542 | 20240528 | 095800 | 7610616500 | 220000 | 220000 | 220000 | 219500 | 187 |
| 543 | 20240528 | 095700 | 7569531000 | 219500 | 220000 | 220000 | 219500 | 2370 |
| 544 | 20240528 | 095600 | 7048182000 | 220500 | 220000 | 220500 | 220000 | 181 |
| 545 | 20240528 | 095500 | 7008347000 | 220000 | 220000 | 220500 | 220000 | 108 |
| 546 | 20240528 | 095400 | 6984575500 | 220500 | 220500 | 220500 | 220000 | 205 |
| 547 | 20240528 | 095300 | 6939443000 | 220000 | 220000 | 220500 | 220000 | 197 |
| 548 | 20240528 | 095200 | 6896086500 | 220000 | 220500 | 220500 | 220000 | 151 |
| 549 | 20240528 | 095100 | 6862842500 | 220000 | 220500 | 220500 | 220000 | 231 |
| 550 | 20240528 | 095000 | 6812006500 | 220000 | 220500 | 220500 | 220000 | 89 |
| 551 | 20240528 | 094900 | 6792414500 | 220500 | 220000 | 220500 | 220000 | 303 |
| 552 | 20240528 | 094800 | 6725722500 | 220500 | 220000 | 220500 | 220000 | 233 |
| 553 | 20240528 | 094700 | 6674399000 | 220500 | 220000 | 220500 | 220000 | 112 |
| 554 | 20240528 | 094600 | 6649754000 | 220000 | 220500 | 220500 | 220000 | 148 |
| 555 | 20240528 | 094500 | 6617191500 | 220500 | 220500 | 220500 | 220000 | 1092 |
| 556 | 20240528 | 094400 | 6376432000 | 220500 | 220500 | 221000 | 220500 | 128 |
| 557 | 20240528 | 094300 | 6348202000 | 221000 | 220500 | 221000 | 220000 | 1128 |
| 558 | 20240528 | 094200 | 6099471500 | 220500 | 220000 | 220500 | 220000 | 1360 |
| 559 | 20240528 | 094100 | 5799616000 | 220500 | 220000 | 220500 | 220000 | 223 |
| 560 | 20240528 | 094000 | 5750484500 | 220000 | 220000 | 220500 | 220000 | 26 |
| 561 | 20240528 | 093900 | 5744756000 | 220500 | 220000 | 220500 | 220000 | 744 |
| 562 | 20240528 | 093800 | 5581034000 | 220000 | 220000 | 220500 | 220000 | 83 |
| 563 | 20240528 | 093700 | 5562767500 | 220000 | 220000 | 220500 | 220000 | 17 |
| 564 | 20240528 | 093600 | 5559026500 | 220000 | 220000 | 220500 | 220000 | 107 |
| 565 | 20240528 | 093500 | 5535486000 | 220000 | 220500 | 220500 | 220000 | 127 |
| 566 | 20240528 | 093400 | 5507535500 | 220500 | 220500 | 220500 | 220000 | 43 |
| 567 | 20240528 | 093300 | 5498056500 | 220000 | 220500 | 220500 | 220000 | 103 |
| 568 | 20240528 | 093200 | 5475375000 | 220000 | 220500 | 220500 | 220000 | 71 |
| 569 | 20240528 | 093100 | 5459720000 | 220000 | 220000 | 220000 | 219500 | 2398 |
| 570 | 20240528 | 093000 | 4932166000 | 220000 | 219500 | 220000 | 219500 | 963 |
| 571 | 20240528 | 092900 | 4720312500 | 219500 | 219500 | 220000 | 219500 | 158 |
| 572 | 20240528 | 092800 | 4685625000 | 220000 | 220000 | 220000 | 219500 | 107 |
| 573 | 20240528 | 092700 | 4662136000 | 219500 | 219500 | 220000 | 219500 | 95 |
| 574 | 20240528 | 092600 | 4641282500 | 219500 | 219500 | 220000 | 219500 | 212 |
| 575 | 20240528 | 092500 | 4594745000 | 219500 | 219500 | 220000 | 219500 | 215 |
| 576 | 20240528 | 092400 | 4547549500 | 219500 | 219500 | 220000 | 219500 | 655 |
| 577 | 20240528 | 092300 | 4403776500 | 219500 | 219500 | 220000 | 219500 | 219 |
| 578 | 20240528 | 092200 | 4355703000 | 219500 | 220000 | 220000 | 219500 | 451 |
| 579 | 20240528 | 092100 | 4256707000 | 220000 | 219500 | 220000 | 219500 | 199 |
| 580 | 20240528 | 092000 | 4213026000 | 219500 | 219500 | 220000 | 219500 | 153 |
| 581 | 20240528 | 091900 | 4179441500 | 219500 | 219500 | 220000 | 219500 | 291 |
| 582 | 20240528 | 091800 | 4115566000 | 219500 | 219500 | 220000 | 219500 | 321 |
| 583 | 20240528 | 091700 | 4045102500 | 219500 | 219500 | 220000 | 219500 | 954 |
| 584 | 20240528 | 091600 | 3835693000 | 219500 | 219500 | 220000 | 219500 | 350 |
| 585 | 20240528 | 091500 | 3758863500 | 219500 | 219500 | 220000 | 219500 | 531 |
| 586 | 20240528 | 091400 | 3642302500 | 219500 | 219500 | 220000 | 219500 | 168 |
| 587 | 20240528 | 091300 | 3605425000 | 219500 | 219500 | 220000 | 219500 | 1704 |
| 588 | 20240528 | 091200 | 3231396500 | 219500 | 220000 | 220500 | 219500 | 3875 |
| 589 | 20240528 | 091100 | 2379393000 | 220500 | 220500 | 220500 | 220000 | 175 |
| 590 | 20240528 | 091000 | 2340884500 | 220000 | 220000 | 220500 | 220000 | 149 |
| 591 | 20240528 | 090900 | 2308085500 | 220000 | 221000 | 221000 | 220000 | 3885 |
| 592 | 20240528 | 090800 | 1450215000 | 221000 | 221000 | 221500 | 221000 | 433 |
| 593 | 20240528 | 090700 | 1354454500 | 221500 | 221500 | 221500 | 221000 | 411 |
| 594 | 20240528 | 090600 | 1263606500 | 221500 | 221500 | 221500 | 221000 | 213 |
| 595 | 20240528 | 090500 | 1216427500 | 221500 | 221500 | 221500 | 221000 | 1018 |
| 596 | 20240528 | 090400 | 991252500 | 221000 | 221000 | 221500 | 221000 | 272 |
| 597 | 20240528 | 090300 | 931052500 | 221000 | 221000 | 221500 | 221000 | 276 |
| 598 | 20240528 | 090200 | 870017500 | 221000 | 221000 | 221500 | 221000 | 469 |
| 599 | 20240528 | 090100 | 766327500 | 221000 | 220500 | 221000 | 220500 | 1456 |
| 600 | 20240528 | 090000 | 444559500 | 220500 | 220500 | 221000 | 220500 | 2016 |