33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 3 | 20240528 | 182900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20240528 | 182800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20240528 | 182700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20240528 | 182600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20240528 | 182500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20240528 | 182400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20240528 | 182300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20240528 | 182200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20240528 | 182100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20240528 | 182000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20240528 | 181900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20240528 | 181800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20240528 | 181700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20240528 | 181600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20240528 | 181500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20240528 | 181400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20240528 | 181300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20240528 | 181200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20240528 | 181100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20240528 | 181000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20240528 | 180900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20240528 | 180800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20240528 | 180700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20240528 | 180600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20240528 | 180500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20240528 | 180400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20240528 | 180300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20240528 | 180200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20240528 | 180100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20240528 | 180000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 33 | 20240528 | 175900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20240528 | 175800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20240528 | 175700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20240528 | 175600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20240528 | 175500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20240528 | 175400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20240528 | 175300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20240528 | 175200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20240528 | 175100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20240528 | 175000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20240528 | 174900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20240528 | 174800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20240528 | 174700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20240528 | 174600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20240528 | 174500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20240528 | 174400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20240528 | 174300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20240528 | 174200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20240528 | 174100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20240528 | 174000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20240528 | 173900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20240528 | 173800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20240528 | 173700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20240528 | 173600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20240528 | 173500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20240528 | 173400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20240528 | 173300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20240528 | 173200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20240528 | 173100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20240528 | 173000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 63 | 20240528 | 172900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20240528 | 172800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20240528 | 172700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20240528 | 172600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20240528 | 172500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20240528 | 172400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20240528 | 172300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20240528 | 172200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20240528 | 172100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20240528 | 172000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20240528 | 171900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20240528 | 171800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20240528 | 171700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20240528 | 171600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20240528 | 171500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20240528 | 171400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20240528 | 171300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20240528 | 171200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20240528 | 171100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20240528 | 171000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20240528 | 170900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20240528 | 170800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20240528 | 170700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20240528 | 170600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20240528 | 170500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20240528 | 170400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20240528 | 170300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20240528 | 170200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20240528 | 170100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20240528 | 170000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 93 | 20240528 | 165900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20240528 | 165800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20240528 | 165700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20240528 | 165600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20240528 | 165500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20240528 | 165400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20240528 | 165300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20240528 | 165200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20240528 | 165100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20240528 | 165000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20240528 | 164900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20240528 | 164800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20240528 | 164700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20240528 | 164600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20240528 | 164500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20240528 | 164400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20240528 | 164300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20240528 | 164200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20240528 | 164100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20240528 | 164000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20240528 | 163900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20240528 | 163800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20240528 | 163700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20240528 | 163600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20240528 | 163500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20240528 | 163400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20240528 | 163300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20240528 | 163200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20240528 | 163100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20240528 | 163000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 123 | 20240528 | 162900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20240528 | 162800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20240528 | 162700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20240528 | 162600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20240528 | 162500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20240528 | 162400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20240528 | 162300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20240528 | 162200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20240528 | 162100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20240528 | 162000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20240528 | 161900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20240528 | 161800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20240528 | 161700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20240528 | 161600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20240528 | 161500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20240528 | 161400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20240528 | 161300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20240528 | 161200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20240528 | 161100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20240528 | 161000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20240528 | 160900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20240528 | 160800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20240528 | 160700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20240528 | 160600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20240528 | 160500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20240528 | 160400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20240528 | 160300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20240528 | 160200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20240528 | 160100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20240528 | 160000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 5140 |
| 153 | 20240528 | 155900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20240528 | 155800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20240528 | 155700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20240528 | 155600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20240528 | 155500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20240528 | 155400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20240528 | 155300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20240528 | 155200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20240528 | 155100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20240528 | 155000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20240528 | 154900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20240528 | 154800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20240528 | 154700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20240528 | 154600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20240528 | 154500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20240528 | 154400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20240528 | 154300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20240528 | 154200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20240528 | 154100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20240528 | 154000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20240528 | 153900 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20240528 | 153800 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20240528 | 153700 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20240528 | 153600 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20240528 | 153500 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20240528 | 153400 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20240528 | 153300 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20240528 | 153200 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20240528 | 153100 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20240528 | 153000 | 50400595500 | 220000 | 220000 | 220000 | 220000 | 10280 |
| 183 | 20240528 | 152900 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20240528 | 152800 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20240528 | 152700 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20240528 | 152600 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20240528 | 152500 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20240528 | 152400 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20240528 | 152300 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20240528 | 152200 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20240528 | 152100 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20240528 | 152000 | 49269795500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20240528 | 151900 | 49269795500 | 220000 | 220500 | 221000 | 220000 | 1307 |
| 194 | 20240528 | 151800 | 48981586500 | 220000 | 220000 | 220500 | 220000 | 291 |
| 195 | 20240528 | 151700 | 48917521500 | 220500 | 220000 | 220500 | 220000 | 186 |
| 196 | 20240528 | 151600 | 48876566000 | 220000 | 220000 | 220500 | 220000 | 796 |
| 197 | 20240528 | 151500 | 48701415500 | 220000 | 220500 | 221000 | 220000 | 546 |
| 198 | 20240528 | 151400 | 48581160500 | 220000 | 220000 | 220500 | 220000 | 385 |
| 199 | 20240528 | 151300 | 48496292500 | 220500 | 220000 | 220500 | 219000 | 919 |
| 200 | 20240528 | 151200 | 48294287500 | 219500 | 219500 | 220500 | 219500 | 1188 |
| 201 | 20240528 | 151100 | 48033004500 | 219000 | 220500 | 220500 | 219000 | 2027 |
| 202 | 20240528 | 151000 | 47587306500 | 220500 | 221000 | 221000 | 220000 | 688 |
| 203 | 20240528 | 150900 | 47435716500 | 220500 | 220500 | 221000 | 220000 | 414 |
| 204 | 20240528 | 150800 | 47344360000 | 220000 | 220500 | 220500 | 220000 | 782 |
| 205 | 20240528 | 150700 | 47171970000 | 220500 | 220500 | 220500 | 220000 | 353 |
| 206 | 20240528 | 150600 | 47094179000 | 220000 | 220000 | 220500 | 220000 | 324 |
| 207 | 20240528 | 150500 | 47022879000 | 220000 | 220500 | 220500 | 220000 | 130 |
| 208 | 20240528 | 150400 | 46994253000 | 220500 | 220500 | 220500 | 220000 | 134 |
| 209 | 20240528 | 150300 | 46964724500 | 220500 | 220500 | 220500 | 220000 | 172 |
| 210 | 20240528 | 150200 | 46926855000 | 220000 | 220500 | 220500 | 220000 | 141 |
| 211 | 20240528 | 150100 | 46895794500 | 220000 | 221000 | 221000 | 220000 | 345 |
| 212 | 20240528 | 150000 | 46819713500 | 221000 | 221500 | 222000 | 221000 | 992 |
| 213 | 20240528 | 145900 | 46600372500 | 221500 | 221500 | 222000 | 221000 | 435 |
| 214 | 20240528 | 145800 | 46504118500 | 221000 | 221500 | 222000 | 221000 | 656 |
| 215 | 20240528 | 145700 | 46358764000 | 221500 | 221000 | 221500 | 220000 | 564 |
| 216 | 20240528 | 145600 | 46234000500 | 220500 | 220500 | 221000 | 220000 | 547 |
| 217 | 20240528 | 145500 | 46113265500 | 220500 | 220000 | 221000 | 220000 | 549 |
| 218 | 20240528 | 145400 | 45992202000 | 220500 | 220500 | 220500 | 220000 | 555 |
| 219 | 20240528 | 145300 | 45869970000 | 220000 | 220500 | 220500 | 219500 | 461 |
| 220 | 20240528 | 145200 | 45768495000 | 220500 | 219500 | 221000 | 219500 | 521 |
| 221 | 20240528 | 145100 | 45653755000 | 220000 | 219500 | 220000 | 219500 | 409 |
| 222 | 20240528 | 145000 | 45563864500 | 219500 | 220000 | 220500 | 219500 | 554 |
| 223 | 20240528 | 144900 | 45442044500 | 219500 | 220000 | 220500 | 219500 | 344 |
| 224 | 20240528 | 144800 | 45366313000 | 220000 | 220500 | 220500 | 220000 | 462 |
| 225 | 20240528 | 144700 | 45264576000 | 220000 | 220500 | 221000 | 220000 | 512 |
| 226 | 20240528 | 144600 | 45151630000 | 220500 | 221000 | 221000 | 220000 | 538 |
| 227 | 20240528 | 144500 | 45032932000 | 221000 | 220500 | 221000 | 220500 | 462 |
| 228 | 20240528 | 144400 | 44930972500 | 220500 | 221000 | 221000 | 220000 | 407 |
| 229 | 20240528 | 144300 | 44841148500 | 221000 | 221000 | 221000 | 220000 | 303 |
| 230 | 20240528 | 144200 | 44774304000 | 220500 | 220500 | 221000 | 220000 | 496 |
| 231 | 20240528 | 144100 | 44664966500 | 220000 | 220500 | 221000 | 220000 | 339 |
| 232 | 20240528 | 144000 | 44590229500 | 220500 | 220500 | 222000 | 220000 | 756 |
| 233 | 20240528 | 143900 | 44423128500 | 220500 | 221500 | 222000 | 220000 | 1529 |
| 234 | 20240528 | 143800 | 44085160500 | 220500 | 220500 | 221500 | 220500 | 455 |
| 235 | 20240528 | 143700 | 43984703500 | 220500 | 220500 | 221500 | 220000 | 331 |
| 236 | 20240528 | 143600 | 43911664000 | 220500 | 221000 | 221000 | 220000 | 355 |
| 237 | 20240528 | 143500 | 43833371000 | 221000 | 220000 | 221000 | 220000 | 373 |
| 238 | 20240528 | 143400 | 43751071000 | 220500 | 220000 | 221000 | 219500 | 511 |
| 239 | 20240528 | 143300 | 43638645000 | 220000 | 219500 | 220000 | 219000 | 661 |
| 240 | 20240528 | 143200 | 43493484000 | 219000 | 219500 | 220000 | 218500 | 1043 |
| 241 | 20240528 | 143100 | 43264834500 | 219500 | 220000 | 220500 | 219000 | 1505 |
| 242 | 20240528 | 143000 | 42934019000 | 220500 | 221000 | 221000 | 220000 | 1099 |
| 243 | 20240528 | 142900 | 42691747500 | 220500 | 221500 | 221500 | 220500 | 704 |
| 244 | 20240528 | 142800 | 42536172500 | 221000 | 221000 | 222000 | 221000 | 585 |
| 245 | 20240528 | 142700 | 42406651500 | 221500 | 221500 | 222000 | 220500 | 1184 |
| 246 | 20240528 | 142600 | 42144659500 | 221500 | 222500 | 222500 | 221500 | 393 |
| 247 | 20240528 | 142500 | 42057489000 | 222500 | 222000 | 222500 | 221500 | 654 |
| 248 | 20240528 | 142400 | 41912514500 | 221500 | 223000 | 223000 | 221500 | 815 |
| 249 | 20240528 | 142300 | 41731478500 | 222500 | 223500 | 224000 | 222500 | 1395 |
| 250 | 20240528 | 142200 | 41420557000 | 223000 | 223500 | 224000 | 223000 | 680 |
| 251 | 20240528 | 142100 | 41268641500 | 223000 | 224000 | 224500 | 223000 | 2425 |
| 252 | 20240528 | 142000 | 40725474500 | 224000 | 223000 | 224500 | 223000 | 2906 |
| 253 | 20240528 | 141900 | 40075356000 | 223000 | 223000 | 223500 | 222500 | 461 |
| 254 | 20240528 | 141800 | 39972516000 | 223000 | 223000 | 223000 | 222500 | 415 |
| 255 | 20240528 | 141700 | 39880041500 | 222500 | 223000 | 223500 | 222500 | 986 |
| 256 | 20240528 | 141600 | 39660006500 | 223000 | 223000 | 223500 | 222500 | 1624 |
| 257 | 20240528 | 141500 | 39297846500 | 222500 | 222000 | 223000 | 221500 | 553 |
| 258 | 20240528 | 141400 | 39174923000 | 222500 | 222500 | 223000 | 221500 | 646 |
| 259 | 20240528 | 141300 | 39031430000 | 222500 | 222000 | 222500 | 221000 | 467 |
| 260 | 20240528 | 141200 | 38927776000 | 221500 | 221500 | 222500 | 221000 | 1432 |
| 261 | 20240528 | 141100 | 38609571000 | 221500 | 222500 | 222500 | 221000 | 435 |
| 262 | 20240528 | 141000 | 38513119000 | 222500 | 222000 | 222500 | 221500 | 1633 |
| 263 | 20240528 | 140900 | 38150500000 | 222500 | 222500 | 222500 | 221500 | 466 |
| 264 | 20240528 | 140800 | 38047091500 | 222000 | 222000 | 222500 | 221500 | 681 |
| 265 | 20240528 | 140700 | 37895895000 | 222500 | 221500 | 223000 | 221500 | 813 |
| 266 | 20240528 | 140600 | 37715058000 | 222000 | 222000 | 222500 | 221000 | 1231 |
| 267 | 20240528 | 140500 | 37441795500 | 222000 | 222000 | 222000 | 221500 | 356 |
| 268 | 20240528 | 140400 | 37362837500 | 222000 | 221000 | 222000 | 221000 | 522 |
| 269 | 20240528 | 140300 | 37247150000 | 221000 | 221000 | 221500 | 220500 | 378 |
| 270 | 20240528 | 140200 | 37163492500 | 221000 | 221000 | 221500 | 221000 | 404 |
| 271 | 20240528 | 140100 | 37074137500 | 221500 | 221000 | 221500 | 221000 | 332 |
| 272 | 20240528 | 140000 | 37000652000 | 221000 | 221000 | 221500 | 220500 | 254 |
| 273 | 20240528 | 135900 | 36944492000 | 221000 | 221500 | 221500 | 220500 | 496 |
| 274 | 20240528 | 135800 | 36834826500 | 221500 | 221500 | 221500 | 220500 | 331 |
| 275 | 20240528 | 135700 | 36761631000 | 221500 | 221000 | 221500 | 220500 | 426 |
| 276 | 20240528 | 135600 | 36667432000 | 221000 | 221000 | 221000 | 220500 | 197 |
| 277 | 20240528 | 135500 | 36623920500 | 221000 | 221000 | 221000 | 220000 | 382 |
| 278 | 20240528 | 135400 | 36539610000 | 221000 | 220500 | 221000 | 220500 | 222 |
| 279 | 20240528 | 135300 | 36490599000 | 220500 | 220500 | 221000 | 220500 | 386 |
| 280 | 20240528 | 135200 | 36405397000 | 220500 | 220500 | 221000 | 220500 | 246 |
| 281 | 20240528 | 135100 | 36351092000 | 221000 | 220500 | 221000 | 220500 | 191 |
| 282 | 20240528 | 135000 | 36308912500 | 221000 | 221000 | 221000 | 220500 | 248 |
| 283 | 20240528 | 134900 | 36254140000 | 221000 | 220500 | 221500 | 220000 | 485 |
| 284 | 20240528 | 134800 | 36147030000 | 220500 | 221500 | 221500 | 220000 | 605 |
| 285 | 20240528 | 134700 | 36013362000 | 221500 | 222000 | 222000 | 221000 | 742 |
| 286 | 20240528 | 134600 | 35848951500 | 222000 | 221500 | 222000 | 221000 | 763 |
| 287 | 20240528 | 134500 | 35679983000 | 221000 | 220500 | 221500 | 220000 | 1023 |
| 288 | 20240528 | 134400 | 35454475500 | 221000 | 221500 | 221500 | 220500 | 1142 |
| 289 | 20240528 | 134300 | 35202100500 | 221500 | 220500 | 221500 | 220000 | 755 |
| 290 | 20240528 | 134200 | 35035368000 | 220500 | 221500 | 221500 | 220500 | 1247 |
| 291 | 20240528 | 134100 | 34759658000 | 221000 | 221000 | 221500 | 221000 | 735 |
| 292 | 20240528 | 134000 | 34596931500 | 220500 | 221000 | 222000 | 220500 | 589 |
| 293 | 20240528 | 133900 | 34466673000 | 222000 | 220500 | 222000 | 220500 | 1471 |
| 294 | 20240528 | 133800 | 34141470000 | 220500 | 220000 | 221000 | 219500 | 1155 |
| 295 | 20240528 | 133700 | 33886963500 | 219500 | 219500 | 220000 | 219500 | 473 |
| 296 | 20240528 | 133600 | 33782977500 | 219500 | 220000 | 220000 | 219500 | 459 |
| 297 | 20240528 | 133500 | 33682125000 | 220000 | 219500 | 220000 | 219500 | 292 |
| 298 | 20240528 | 133400 | 33617922500 | 219500 | 219500 | 220000 | 219000 | 507 |
| 299 | 20240528 | 133300 | 33506639000 | 219000 | 219500 | 220000 | 219000 | 475 |
| 300 | 20240528 | 133200 | 33402342500 | 219500 | 219000 | 220000 | 218500 | 962 |
| 301 | 20240528 | 133100 | 33191139500 | 219000 | 219000 | 219500 | 218500 | 661 |
| 302 | 20240528 | 133000 | 33046406000 | 219000 | 217500 | 219000 | 217500 | 728 |
| 303 | 20240528 | 132900 | 32887398000 | 218500 | 217000 | 218500 | 217000 | 952 |
| 304 | 20240528 | 132800 | 32680048500 | 217000 | 217000 | 217500 | 216500 | 697 |
| 305 | 20240528 | 132700 | 32528787000 | 217000 | 216000 | 217500 | 215500 | 1392 |
| 306 | 20240528 | 132600 | 32228284000 | 216000 | 215500 | 216500 | 215500 | 499 |
| 307 | 20240528 | 132500 | 32120692000 | 215500 | 216000 | 216500 | 215500 | 494 |
| 308 | 20240528 | 132400 | 32014002000 | 216000 | 217000 | 217000 | 216000 | 143 |
| 309 | 20240528 | 132300 | 31983025500 | 216500 | 216500 | 216500 | 216000 | 174 |
| 310 | 20240528 | 132200 | 31945411000 | 216000 | 217500 | 217500 | 215500 | 1082 |
| 311 | 20240528 | 132100 | 31711723000 | 217000 | 217500 | 218000 | 217000 | 321 |
| 312 | 20240528 | 132000 | 31641966000 | 217500 | 217000 | 217500 | 217000 | 120 |
| 313 | 20240528 | 131900 | 31615918500 | 217000 | 217000 | 217500 | 216500 | 165 |
| 314 | 20240528 | 131800 | 31580102500 | 217000 | 215000 | 217000 | 215000 | 429 |
| 315 | 20240528 | 131700 | 31487385500 | 215500 | 217000 | 217000 | 215000 | 1728 |
| 316 | 20240528 | 131600 | 31114586500 | 217000 | 217000 | 218000 | 216500 | 435 |
| 317 | 20240528 | 131500 | 31020124500 | 218000 | 217500 | 218000 | 217000 | 497 |
| 318 | 20240528 | 131400 | 30911901000 | 217500 | 217500 | 218000 | 217000 | 124 |
| 319 | 20240528 | 131300 | 30884953500 | 217500 | 217000 | 218000 | 217000 | 140 |
| 320 | 20240528 | 131200 | 30854520000 | 217000 | 217000 | 218000 | 216500 | 394 |
| 321 | 20240528 | 131100 | 30768903000 | 217000 | 216500 | 217500 | 216500 | 219 |
| 322 | 20240528 | 131000 | 30721347000 | 217500 | 217500 | 217500 | 216500 | 300 |
| 323 | 20240528 | 130900 | 30656256000 | 217500 | 217000 | 218000 | 216500 | 375 |
| 324 | 20240528 | 130800 | 30574845500 | 216500 | 217000 | 217500 | 216500 | 621 |
| 325 | 20240528 | 130700 | 30440301500 | 216500 | 216500 | 217000 | 216000 | 775 |
| 326 | 20240528 | 130600 | 30272637000 | 216500 | 218500 | 219000 | 216500 | 1579 |
| 327 | 20240528 | 130500 | 29928680000 | 218500 | 219500 | 219500 | 218500 | 322 |
| 328 | 20240528 | 130400 | 29858188500 | 219000 | 219000 | 219500 | 218500 | 309 |
| 329 | 20240528 | 130300 | 29790477500 | 219000 | 219000 | 219500 | 218000 | 385 |
| 330 | 20240528 | 130200 | 29706189000 | 219000 | 218500 | 219000 | 218000 | 178 |
| 331 | 20240528 | 130100 | 29667291500 | 218000 | 218500 | 219500 | 218000 | 684 |
| 332 | 20240528 | 130000 | 29517695000 | 219500 | 219000 | 220000 | 218500 | 379 |
| 333 | 20240528 | 125900 | 29434585500 | 219500 | 218500 | 219500 | 218000 | 1014 |
| 334 | 20240528 | 125800 | 29212570500 | 217500 | 218000 | 218500 | 216500 | 2002 |
| 335 | 20240528 | 125700 | 28777235000 | 217000 | 218000 | 219500 | 217000 | 1816 |
| 336 | 20240528 | 125600 | 28381474000 | 218000 | 220500 | 221500 | 217500 | 2552 |
| 337 | 20240528 | 125500 | 27822657000 | 221000 | 222000 | 223000 | 220000 | 2717 |
| 338 | 20240528 | 125400 | 27220800500 | 222000 | 223000 | 224000 | 222000 | 1710 |
| 339 | 20240528 | 125300 | 26839461500 | 223000 | 223000 | 223500 | 222500 | 1619 |
| 340 | 20240528 | 125200 | 26478403000 | 223000 | 222500 | 223000 | 222000 | 1872 |
| 341 | 20240528 | 125100 | 26061524500 | 222000 | 222000 | 222500 | 221500 | 2162 |
| 342 | 20240528 | 125000 | 25581385500 | 222000 | 221500 | 222000 | 221000 | 781 |
| 343 | 20240528 | 124900 | 25408368000 | 221500 | 221000 | 222500 | 219500 | 2208 |
| 344 | 20240528 | 124800 | 24919937500 | 221000 | 221000 | 221000 | 219500 | 1101 |
| 345 | 20240528 | 124700 | 24677270500 | 220500 | 220000 | 221000 | 219500 | 681 |
| 346 | 20240528 | 124600 | 24527158000 | 220000 | 221000 | 221000 | 219500 | 717 |
| 347 | 20240528 | 124500 | 24369307000 | 220500 | 221500 | 221500 | 220500 | 1681 |
| 348 | 20240528 | 124400 | 23998180000 | 221500 | 220000 | 222000 | 219500 | 6777 |
| 349 | 20240528 | 124300 | 22503533500 | 219500 | 219000 | 220000 | 219000 | 1945 |
| 350 | 20240528 | 124200 | 22076526500 | 219000 | 218500 | 219500 | 218000 | 1096 |
| 351 | 20240528 | 124100 | 21836577500 | 218500 | 218000 | 220000 | 217000 | 2513 |
| 352 | 20240528 | 124000 | 21287165500 | 218000 | 219500 | 219500 | 217500 | 2172 |
| 353 | 20240528 | 123900 | 20812267000 | 219500 | 219500 | 220000 | 218500 | 2778 |
| 354 | 20240528 | 123800 | 20203427000 | 219500 | 218000 | 219500 | 217500 | 2605 |
| 355 | 20240528 | 123700 | 19634000500 | 218000 | 217500 | 218000 | 216500 | 1450 |
| 356 | 20240528 | 123600 | 19319018500 | 217500 | 217000 | 217500 | 216500 | 880 |
| 357 | 20240528 | 123500 | 19127831000 | 217000 | 216000 | 217500 | 215500 | 2623 |
| 358 | 20240528 | 123400 | 18560098500 | 216000 | 215500 | 216000 | 215000 | 575 |
| 359 | 20240528 | 123300 | 18436107500 | 215500 | 214000 | 215500 | 214000 | 671 |
| 360 | 20240528 | 123200 | 18292037000 | 214000 | 214000 | 214000 | 213500 | 225 |
| 361 | 20240528 | 123100 | 18243891500 | 214000 | 214000 | 215000 | 214000 | 427 |
| 362 | 20240528 | 123000 | 18152487000 | 214500 | 215000 | 215000 | 214500 | 698 |
| 363 | 20240528 | 122900 | 18002580500 | 214500 | 214000 | 215000 | 214000 | 700 |
| 364 | 20240528 | 122800 | 17852474000 | 214000 | 215500 | 215500 | 214000 | 614 |
| 365 | 20240528 | 122700 | 17720615000 | 215500 | 215500 | 216000 | 215000 | 1365 |
| 366 | 20240528 | 122600 | 17426659500 | 215500 | 215500 | 216000 | 215000 | 1204 |
| 367 | 20240528 | 122500 | 17167317500 | 215500 | 214500 | 216000 | 214500 | 4438 |
| 368 | 20240528 | 122400 | 16212846000 | 214000 | 214000 | 214500 | 213500 | 1932 |
| 369 | 20240528 | 122300 | 15799260500 | 214000 | 212500 | 214000 | 212500 | 2498 |
| 370 | 20240528 | 122200 | 15266299500 | 213000 | 212000 | 213000 | 212000 | 1702 |
| 371 | 20240528 | 122100 | 14904817500 | 211000 | 210500 | 211500 | 210500 | 2011 |
| 372 | 20240528 | 122000 | 14480018500 | 211000 | 211000 | 211000 | 210000 | 133 |
| 373 | 20240528 | 121900 | 14452004500 | 211000 | 210000 | 211000 | 209500 | 318 |
| 374 | 20240528 | 121800 | 14385042500 | 210000 | 210000 | 210500 | 210000 | 187 |
| 375 | 20240528 | 121700 | 14345710500 | 210000 | 210500 | 210500 | 210000 | 131 |
| 376 | 20240528 | 121600 | 14318160500 | 210500 | 209500 | 210500 | 209500 | 142 |
| 377 | 20240528 | 121500 | 14288330500 | 210500 | 209500 | 210500 | 209500 | 522 |
| 378 | 20240528 | 121400 | 14178714000 | 209500 | 210000 | 210000 | 209500 | 89 |
| 379 | 20240528 | 121300 | 14160035500 | 210000 | 210000 | 210000 | 209000 | 77 |
| 380 | 20240528 | 121200 | 14143919500 | 210000 | 209500 | 210000 | 209000 | 69 |
| 381 | 20240528 | 121100 | 14129443000 | 209500 | 209000 | 210000 | 209000 | 225 |
| 382 | 20240528 | 121000 | 14082320000 | 209500 | 210000 | 210000 | 209000 | 125 |
| 383 | 20240528 | 120900 | 14056089000 | 209000 | 209500 | 210000 | 209000 | 92 |
| 384 | 20240528 | 120800 | 14036820500 | 209500 | 209500 | 210000 | 209500 | 145 |
| 385 | 20240528 | 120700 | 14006401500 | 210000 | 209500 | 210000 | 209500 | 96 |
| 386 | 20240528 | 120600 | 13986257500 | 209500 | 210000 | 210000 | 209500 | 152 |
| 387 | 20240528 | 120500 | 13954382500 | 210000 | 209500 | 210000 | 209500 | 106 |
| 388 | 20240528 | 120400 | 13932148500 | 209500 | 209500 | 210000 | 209000 | 103 |
| 389 | 20240528 | 120300 | 13910551500 | 209000 | 209500 | 209500 | 209000 | 126 |
| 390 | 20240528 | 120200 | 13884192000 | 210000 | 210000 | 210000 | 209000 | 82 |
| 391 | 20240528 | 120100 | 13866996500 | 210000 | 210000 | 210000 | 209000 | 127 |
| 392 | 20240528 | 120000 | 13840367500 | 210000 | 209500 | 210000 | 209000 | 217 |
| 393 | 20240528 | 115900 | 13794904000 | 209000 | 209500 | 210000 | 209000 | 48 |
| 394 | 20240528 | 115800 | 13784853000 | 209500 | 209500 | 210000 | 209000 | 125 |
| 395 | 20240528 | 115700 | 13758689500 | 209000 | 209500 | 210000 | 209000 | 84 |
| 396 | 20240528 | 115600 | 13741085500 | 209500 | 209000 | 210000 | 209000 | 233 |
| 397 | 20240528 | 115500 | 13692303000 | 209000 | 209000 | 209500 | 209000 | 74 |
| 398 | 20240528 | 115400 | 13676811500 | 209500 | 209500 | 210000 | 209000 | 85 |
| 399 | 20240528 | 115300 | 13658998000 | 209500 | 209500 | 210000 | 209000 | 236 |
| 400 | 20240528 | 115200 | 13609627000 | 209000 | 209000 | 210000 | 209000 | 84 |
| 401 | 20240528 | 115100 | 13592024500 | 209000 | 209500 | 209500 | 209000 | 99 |
| 402 | 20240528 | 115000 | 13571318500 | 209000 | 209500 | 209500 | 209000 | 240 |
| 403 | 20240528 | 114900 | 13521042500 | 209000 | 209000 | 209500 | 209000 | 32 |
| 404 | 20240528 | 114800 | 13514350000 | 209500 | 209500 | 209500 | 209000 | 91 |
| 405 | 20240528 | 114700 | 13495319000 | 209500 | 209000 | 209500 | 208500 | 112 |
| 406 | 20240528 | 114600 | 13471918500 | 209000 | 209000 | 209000 | 208500 | 58 |
| 407 | 20240528 | 114500 | 13459822000 | 208500 | 208500 | 209000 | 208500 | 61 |
| 408 | 20240528 | 114400 | 13447075000 | 208500 | 209000 | 209500 | 208500 | 53 |
| 409 | 20240528 | 114300 | 13436000500 | 208500 | 208500 | 209000 | 208500 | 121 |
| 410 | 20240528 | 114200 | 13410748000 | 209000 | 209000 | 209500 | 208500 | 118 |
| 411 | 20240528 | 114100 | 13386093000 | 208500 | 209500 | 209500 | 208500 | 103 |
| 412 | 20240528 | 114000 | 13364577500 | 209500 | 209000 | 209500 | 208500 | 47 |
| 413 | 20240528 | 113900 | 13354764000 | 208500 | 208500 | 209000 | 208500 | 42 |
| 414 | 20240528 | 113800 | 13345999500 | 209000 | 208500 | 209000 | 208500 | 97 |
| 415 | 20240528 | 113700 | 13325762000 | 208500 | 209000 | 209000 | 208500 | 12 |
| 416 | 20240528 | 113600 | 13323257000 | 209500 | 209000 | 209500 | 208500 | 203 |
| 417 | 20240528 | 113500 | 13280770000 | 209000 | 209500 | 209500 | 209000 | 230 |
| 418 | 20240528 | 113400 | 13232611500 | 209500 | 209500 | 210000 | 209500 | 85 |
| 419 | 20240528 | 113300 | 13214780000 | 209500 | 209500 | 210000 | 209000 | 123 |
| 420 | 20240528 | 113200 | 13189017500 | 209500 | 209000 | 209500 | 209000 | 59 |
| 421 | 20240528 | 113100 | 13176666500 | 209500 | 209500 | 209500 | 209000 | 71 |
| 422 | 20240528 | 113000 | 13161811500 | 209500 | 209500 | 209500 | 209000 | 47 |
| 423 | 20240528 | 112900 | 13151966000 | 209500 | 209500 | 209500 | 209000 | 119 |
| 424 | 20240528 | 112800 | 13127054500 | 209000 | 210000 | 210000 | 209000 | 110 |
| 425 | 20240528 | 112700 | 13104026000 | 209500 | 210000 | 210000 | 209000 | 55 |
| 426 | 20240528 | 112600 | 13092492000 | 210000 | 210000 | 210000 | 209000 | 113 |
| 427 | 20240528 | 112500 | 13068824000 | 209500 | 209500 | 210000 | 209500 | 73 |
| 428 | 20240528 | 112400 | 13053512500 | 210000 | 209000 | 210000 | 209000 | 143 |
| 429 | 20240528 | 112300 | 13023560500 | 209000 | 209000 | 209500 | 209000 | 63 |
| 430 | 20240528 | 112200 | 13010392000 | 209000 | 208500 | 209500 | 208500 | 80 |
| 431 | 20240528 | 112100 | 12993657000 | 209000 | 209000 | 209000 | 208500 | 103 |
| 432 | 20240528 | 112000 | 12972152500 | 209000 | 209500 | 209500 | 208500 | 31 |
| 433 | 20240528 | 111900 | 12965673500 | 209000 | 208500 | 209500 | 208500 | 178 |
| 434 | 20240528 | 111800 | 12928472000 | 209000 | 209500 | 209500 | 208500 | 54 |
| 435 | 20240528 | 111700 | 12917188500 | 208500 | 208500 | 209000 | 208500 | 67 |
| 436 | 20240528 | 111600 | 12903198500 | 209000 | 209500 | 209500 | 209000 | 130 |
| 437 | 20240528 | 111500 | 12876023500 | 209500 | 209000 | 209500 | 208500 | 179 |
| 438 | 20240528 | 111400 | 12838621000 | 209000 | 208500 | 209000 | 208500 | 121 |
| 439 | 20240528 | 111300 | 12813391000 | 208500 | 209000 | 209000 | 208500 | 26 |
| 440 | 20240528 | 111200 | 12807966500 | 209000 | 208500 | 209000 | 208500 | 53 |
| 441 | 20240528 | 111100 | 12796915000 | 208500 | 209000 | 209000 | 208500 | 164 |
| 442 | 20240528 | 111000 | 12762716500 | 208500 | 209000 | 209000 | 208500 | 150 |
| 443 | 20240528 | 110900 | 12731425500 | 209000 | 208500 | 209000 | 208500 | 87 |
| 444 | 20240528 | 110800 | 12713282500 | 209000 | 208500 | 209000 | 208500 | 17 |
| 445 | 20240528 | 110700 | 12709733000 | 208500 | 208500 | 209000 | 208500 | 20 |
| 446 | 20240528 | 110600 | 12705556500 | 208500 | 209000 | 209000 | 208500 | 54 |
| 447 | 20240528 | 110500 | 12694296000 | 209000 | 209000 | 209000 | 208500 | 58 |
| 448 | 20240528 | 110400 | 12682176000 | 209000 | 208500 | 209000 | 208500 | 167 |
| 449 | 20240528 | 110300 | 12647344500 | 209000 | 209000 | 209000 | 208500 | 440 |
| 450 | 20240528 | 110200 | 12555547500 | 209000 | 209500 | 210000 | 209000 | 414 |
| 451 | 20240528 | 110100 | 12469002500 | 209000 | 209000 | 210000 | 209000 | 66 |
| 452 | 20240528 | 110000 | 12455204500 | 209000 | 209500 | 210000 | 209000 | 172 |
| 453 | 20240528 | 105900 | 12419158000 | 209500 | 210000 | 210000 | 209500 | 109 |
| 454 | 20240528 | 105800 | 12396310500 | 209500 | 210000 | 210000 | 209500 | 10 |
| 455 | 20240528 | 105700 | 12394212000 | 209500 | 209500 | 210000 | 209000 | 52 |
| 456 | 20240528 | 105600 | 12383323500 | 209500 | 209500 | 210000 | 209000 | 132 |
| 457 | 20240528 | 105500 | 12355696000 | 209000 | 209500 | 209500 | 209000 | 49 |
| 458 | 20240528 | 105400 | 12345452500 | 209000 | 209500 | 210000 | 209000 | 124 |
| 459 | 20240528 | 105300 | 12319478000 | 210000 | 209500 | 210000 | 209500 | 179 |
| 460 | 20240528 | 105200 | 12281965500 | 210000 | 210500 | 210500 | 209500 | 274 |
| 461 | 20240528 | 105100 | 12224450000 | 210000 | 210000 | 210500 | 210000 | 81 |
| 462 | 20240528 | 105000 | 12207436000 | 210500 | 210000 | 210500 | 210000 | 35 |
| 463 | 20240528 | 104900 | 12200071000 | 210500 | 210500 | 210500 | 210000 | 307 |
| 464 | 20240528 | 104800 | 12135449500 | 210500 | 211000 | 211000 | 210500 | 91 |
| 465 | 20240528 | 104700 | 12116257500 | 211000 | 211000 | 211500 | 211000 | 100 |
| 466 | 20240528 | 104600 | 12095141500 | 210500 | 210500 | 211500 | 210000 | 1561 |
| 467 | 20240528 | 104500 | 11766012000 | 210500 | 210500 | 210500 | 209500 | 161 |
| 468 | 20240528 | 104400 | 11732132500 | 210500 | 209000 | 210500 | 209000 | 1256 |
| 469 | 20240528 | 104300 | 11468443500 | 209500 | 209500 | 209500 | 209000 | 205 |
| 470 | 20240528 | 104200 | 11425576500 | 209000 | 209000 | 209500 | 209000 | 114 |
| 471 | 20240528 | 104100 | 11401702000 | 209000 | 209000 | 209500 | 209000 | 87 |
| 472 | 20240528 | 104000 | 11383501000 | 209500 | 209500 | 209500 | 209000 | 91 |
| 473 | 20240528 | 103900 | 11364460000 | 209500 | 209500 | 209500 | 209000 | 263 |
| 474 | 20240528 | 103800 | 11309364500 | 209000 | 209500 | 209500 | 209000 | 40 |
| 475 | 20240528 | 103700 | 11300992000 | 209000 | 209500 | 209500 | 209000 | 24 |
| 476 | 20240528 | 103600 | 11295969500 | 209500 | 209500 | 209500 | 209000 | 116 |
| 477 | 20240528 | 103500 | 11271673500 | 209000 | 209500 | 210000 | 209000 | 65 |
| 478 | 20240528 | 103400 | 11258064000 | 209500 | 209000 | 209500 | 209000 | 40 |
| 479 | 20240528 | 103300 | 11249698500 | 209000 | 209000 | 209500 | 208500 | 311 |
| 480 | 20240528 | 103200 | 11184590000 | 209000 | 208500 | 209000 | 208000 | 127 |
| 481 | 20240528 | 103100 | 11158057000 | 209000 | 209000 | 209000 | 208000 | 403 |
| 482 | 20240528 | 103000 | 11074033000 | 208500 | 208000 | 209000 | 208000 | 112 |
| 483 | 20240528 | 102900 | 11050687000 | 208000 | 208500 | 209500 | 208000 | 108 |
| 484 | 20240528 | 102800 | 11028155500 | 208500 | 208500 | 209000 | 208500 | 193 |
| 485 | 20240528 | 102700 | 10987905500 | 208500 | 208500 | 209000 | 208500 | 85 |
| 486 | 20240528 | 102600 | 10970175000 | 209000 | 208500 | 209000 | 208500 | 44 |
| 487 | 20240528 | 102500 | 10960986500 | 209000 | 208500 | 209000 | 208500 | 27 |
| 488 | 20240528 | 102400 | 10955350500 | 208500 | 208500 | 209000 | 208000 | 82 |
| 489 | 20240528 | 102300 | 10938248500 | 208500 | 209500 | 210000 | 208500 | 1811 |
| 490 | 20240528 | 102200 | 10560381000 | 209500 | 209000 | 209500 | 209000 | 566 |
| 491 | 20240528 | 102100 | 10442024000 | 209000 | 209000 | 210000 | 209000 | 207 |
| 492 | 20240528 | 102000 | 10398708000 | 209500 | 210000 | 210000 | 209000 | 531 |
| 493 | 20240528 | 101900 | 10287533500 | 209500 | 209000 | 210000 | 209000 | 146 |
| 494 | 20240528 | 101800 | 10256988500 | 210000 | 209000 | 210000 | 209000 | 111 |
| 495 | 20240528 | 101700 | 10233762500 | 209500 | 209500 | 210000 | 209000 | 57 |
| 496 | 20240528 | 101600 | 10221813500 | 209500 | 209500 | 209500 | 209000 | 86 |
| 497 | 20240528 | 101500 | 10203811500 | 209500 | 209000 | 209500 | 209000 | 149 |
| 498 | 20240528 | 101400 | 10172659000 | 209000 | 209500 | 209500 | 209000 | 147 |
| 499 | 20240528 | 101300 | 10141865500 | 209500 | 209500 | 209500 | 209000 | 88 |
| 500 | 20240528 | 101200 | 10123465500 | 209500 | 209500 | 209500 | 209000 | 77 |
| 501 | 20240528 | 101100 | 10107351000 | 209000 | 210000 | 210000 | 209000 | 621 |
| 502 | 20240528 | 101000 | 9977516500 | 209500 | 210000 | 210000 | 209000 | 54 |
| 503 | 20240528 | 100900 | 9966188500 | 209000 | 209500 | 210000 | 209000 | 338 |
| 504 | 20240528 | 100800 | 9895368500 | 209500 | 209500 | 210000 | 209500 | 97 |
| 505 | 20240528 | 100700 | 9875028000 | 209500 | 210000 | 210000 | 209500 | 14 |
| 506 | 20240528 | 100600 | 9872091000 | 210000 | 210000 | 210000 | 209500 | 118 |
| 507 | 20240528 | 100500 | 9847313500 | 209500 | 209500 | 210000 | 209000 | 147 |
| 508 | 20240528 | 100400 | 9816517000 | 209000 | 209500 | 209500 | 209000 | 33 |
| 509 | 20240528 | 100300 | 9809609500 | 209000 | 209500 | 210000 | 209000 | 346 |
| 510 | 20240528 | 100200 | 9737246500 | 209500 | 209000 | 210000 | 209000 | 312 |
| 511 | 20240528 | 100100 | 9671882500 | 209000 | 209500 | 210000 | 209000 | 130 |
| 512 | 20240528 | 100000 | 9644665500 | 209000 | 209000 | 210000 | 209000 | 70 |
| 513 | 20240528 | 095900 | 9630027000 | 210000 | 209500 | 210000 | 209000 | 233 |
| 514 | 20240528 | 095800 | 9581150500 | 209500 | 209500 | 210000 | 209500 | 351 |
| 515 | 20240528 | 095700 | 9507558500 | 209500 | 210000 | 210000 | 209500 | 128 |
| 516 | 20240528 | 095600 | 9480681000 | 210500 | 210500 | 210500 | 210000 | 184 |
| 517 | 20240528 | 095500 | 9441983500 | 210500 | 210000 | 210500 | 210000 | 200 |
| 518 | 20240528 | 095400 | 9399948000 | 210500 | 210500 | 210500 | 209500 | 26 |
| 519 | 20240528 | 095300 | 9394488000 | 210500 | 210000 | 211000 | 210000 | 234 |
| 520 | 20240528 | 095200 | 9345243000 | 210500 | 210500 | 211000 | 210000 | 453 |
| 521 | 20240528 | 095100 | 9249824000 | 210500 | 210500 | 211000 | 210500 | 95 |
| 522 | 20240528 | 095000 | 9229795000 | 210500 | 210500 | 211000 | 210000 | 376 |
| 523 | 20240528 | 094900 | 9150483000 | 210500 | 210500 | 211000 | 210000 | 178 |
| 524 | 20240528 | 094800 | 9112999500 | 210000 | 210000 | 210500 | 210000 | 114 |
| 525 | 20240528 | 094700 | 9089020500 | 210000 | 210000 | 211000 | 209000 | 221 |
| 526 | 20240528 | 094600 | 9042580500 | 211000 | 210000 | 211000 | 209500 | 642 |
| 527 | 20240528 | 094500 | 8907584000 | 210000 | 209500 | 210000 | 209500 | 297 |
| 528 | 20240528 | 094400 | 8845304500 | 209500 | 209000 | 209500 | 209000 | 200 |
| 529 | 20240528 | 094300 | 8803474000 | 209000 | 209000 | 210000 | 209000 | 205 |
| 530 | 20240528 | 094200 | 8760574500 | 209000 | 209000 | 209500 | 209000 | 293 |
| 531 | 20240528 | 094100 | 8699264000 | 209000 | 209500 | 210000 | 209000 | 128 |
| 532 | 20240528 | 094000 | 8672417500 | 209000 | 209000 | 210000 | 209000 | 82 |
| 533 | 20240528 | 093900 | 8655247500 | 209000 | 210500 | 210500 | 209000 | 418 |
| 534 | 20240528 | 093800 | 8567613000 | 210000 | 210500 | 210500 | 210000 | 237 |
| 535 | 20240528 | 093700 | 8517796000 | 210500 | 210500 | 211000 | 210000 | 424 |
| 536 | 20240528 | 093600 | 8428517000 | 210500 | 210500 | 211000 | 210500 | 146 |
| 537 | 20240528 | 093500 | 8397777500 | 210500 | 210500 | 210500 | 210000 | 120 |
| 538 | 20240528 | 093400 | 8372549500 | 210500 | 210000 | 210500 | 209500 | 119 |
| 539 | 20240528 | 093300 | 8347517500 | 209000 | 210000 | 211000 | 209000 | 469 |
| 540 | 20240528 | 093200 | 8249051500 | 211000 | 210000 | 211000 | 210000 | 217 |
| 541 | 20240528 | 093100 | 8203335000 | 210500 | 211000 | 211000 | 210000 | 697 |
| 542 | 20240528 | 093000 | 8056541000 | 211000 | 209000 | 211000 | 209000 | 1335 |
| 543 | 20240528 | 092900 | 7776033000 | 210000 | 209500 | 210500 | 209000 | 546 |
| 544 | 20240528 | 092800 | 7661486000 | 209500 | 211000 | 211000 | 209000 | 1371 |
| 545 | 20240528 | 092700 | 7373776500 | 211000 | 210500 | 211000 | 210000 | 1346 |
| 546 | 20240528 | 092600 | 7090008000 | 211000 | 210000 | 211000 | 210000 | 1018 |
| 547 | 20240528 | 092500 | 6875945000 | 210000 | 210000 | 210500 | 209500 | 1092 |
| 548 | 20240528 | 092400 | 6646582500 | 209500 | 209500 | 210000 | 209000 | 390 |
| 549 | 20240528 | 092300 | 6564846500 | 209500 | 208500 | 209500 | 208500 | 319 |
| 550 | 20240528 | 092200 | 6498211000 | 208000 | 208000 | 208500 | 208000 | 187 |
| 551 | 20240528 | 092100 | 6459294000 | 208000 | 207000 | 208000 | 207000 | 771 |
| 552 | 20240528 | 092000 | 6299076000 | 207500 | 206500 | 207500 | 206500 | 589 |
| 553 | 20240528 | 091900 | 6177137000 | 206000 | 206500 | 207000 | 206000 | 230 |
| 554 | 20240528 | 091800 | 6129645000 | 206000 | 206500 | 206500 | 205000 | 612 |
| 555 | 20240528 | 091700 | 6003588000 | 206500 | 207000 | 207000 | 206000 | 568 |
| 556 | 20240528 | 091600 | 5886299000 | 207000 | 205000 | 207000 | 205000 | 619 |
| 557 | 20240528 | 091500 | 5758734000 | 205000 | 205000 | 205500 | 205000 | 192 |
| 558 | 20240528 | 091400 | 5719348000 | 205500 | 205000 | 205500 | 205000 | 414 |
| 559 | 20240528 | 091300 | 5634472000 | 205000 | 205000 | 205500 | 204500 | 565 |
| 560 | 20240528 | 091200 | 5518650000 | 205500 | 206000 | 206500 | 205000 | 796 |
| 561 | 20240528 | 091100 | 5354996000 | 205500 | 205000 | 206500 | 204000 | 1110 |
| 562 | 20240528 | 091000 | 5127355000 | 205000 | 206500 | 206500 | 204500 | 1260 |
| 563 | 20240528 | 090900 | 4868510000 | 206000 | 206500 | 207500 | 205000 | 2469 |
| 564 | 20240528 | 090800 | 4359160000 | 206500 | 207000 | 208000 | 206000 | 2153 |
| 565 | 20240528 | 090700 | 3913928500 | 207000 | 207500 | 207500 | 207000 | 861 |
| 566 | 20240528 | 090600 | 3735579500 | 207500 | 209000 | 209000 | 207000 | 996 |
| 567 | 20240528 | 090500 | 3528478000 | 208500 | 208500 | 210000 | 208500 | 542 |
| 568 | 20240528 | 090400 | 3415154000 | 208500 | 209000 | 210000 | 208500 | 929 |
| 569 | 20240528 | 090300 | 3221057000 | 208500 | 211000 | 211000 | 207500 | 2122 |
| 570 | 20240528 | 090200 | 2777384000 | 211000 | 210000 | 211500 | 207500 | 1949 |
| 571 | 20240528 | 090100 | 2369025000 | 210500 | 211000 | 214000 | 210000 | 4962 |
| 572 | 20240528 | 090000 | 1314907500 | 211000 | 213000 | 213000 | 209500 | 6200 |