36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 3 | 20240528 | 192300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20240528 | 192200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20240528 | 192100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20240528 | 192000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20240528 | 191900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20240528 | 191800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20240528 | 191700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20240528 | 191600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20240528 | 191500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20240528 | 191400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20240528 | 191300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20240528 | 191200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20240528 | 191100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20240528 | 191000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20240528 | 190900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20240528 | 190800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20240528 | 190700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20240528 | 190600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20240528 | 190500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20240528 | 190400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20240528 | 190300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20240528 | 190200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20240528 | 190100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20240528 | 190000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20240528 | 185900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20240528 | 185800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20240528 | 185700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20240528 | 185600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20240528 | 185500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20240528 | 185400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 33 | 20240528 | 185300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20240528 | 185200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20240528 | 185100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20240528 | 185000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20240528 | 184900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20240528 | 184800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20240528 | 184700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20240528 | 184600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20240528 | 184500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20240528 | 184400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20240528 | 184300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20240528 | 184200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20240528 | 184100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20240528 | 184000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20240528 | 183900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20240528 | 183800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20240528 | 183700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20240528 | 183600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20240528 | 183500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20240528 | 183400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20240528 | 183300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20240528 | 183200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20240528 | 183100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20240528 | 183000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20240528 | 182900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20240528 | 182800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20240528 | 182700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20240528 | 182600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20240528 | 182500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20240528 | 182400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 63 | 20240528 | 182300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20240528 | 182200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20240528 | 182100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20240528 | 182000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20240528 | 181900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20240528 | 181800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20240528 | 181700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20240528 | 181600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20240528 | 181500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20240528 | 181400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20240528 | 181300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20240528 | 181200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20240528 | 181100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20240528 | 181000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20240528 | 180900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20240528 | 180800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20240528 | 180700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20240528 | 180600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20240528 | 180500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20240528 | 180400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20240528 | 180300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20240528 | 180200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20240528 | 180100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20240528 | 180000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20240528 | 175900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20240528 | 175800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20240528 | 175700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20240528 | 175600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20240528 | 175500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20240528 | 175400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 93 | 20240528 | 175300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20240528 | 175200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20240528 | 175100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20240528 | 175000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20240528 | 174900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20240528 | 174800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20240528 | 174700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20240528 | 174600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20240528 | 174500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20240528 | 174400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20240528 | 174300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20240528 | 174200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20240528 | 174100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20240528 | 174000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20240528 | 173900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20240528 | 173800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20240528 | 173700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20240528 | 173600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20240528 | 173500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20240528 | 173400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20240528 | 173300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20240528 | 173200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20240528 | 173100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20240528 | 173000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20240528 | 172900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20240528 | 172800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20240528 | 172700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20240528 | 172600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20240528 | 172500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20240528 | 172400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 123 | 20240528 | 172300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20240528 | 172200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20240528 | 172100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20240528 | 172000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20240528 | 171900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20240528 | 171800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20240528 | 171700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20240528 | 171600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20240528 | 171500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20240528 | 171400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20240528 | 171300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20240528 | 171200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20240528 | 171100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20240528 | 171000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20240528 | 170900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20240528 | 170800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20240528 | 170700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20240528 | 170600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20240528 | 170500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20240528 | 170400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20240528 | 170300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20240528 | 170200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20240528 | 170100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20240528 | 170000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20240528 | 165900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20240528 | 165800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20240528 | 165700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20240528 | 165600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20240528 | 165500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20240528 | 165400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 153 | 20240528 | 165300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20240528 | 165200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20240528 | 165100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20240528 | 165000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20240528 | 164900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20240528 | 164800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20240528 | 164700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20240528 | 164600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20240528 | 164500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20240528 | 164400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20240528 | 164300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20240528 | 164200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20240528 | 164100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20240528 | 164000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20240528 | 163900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20240528 | 163800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20240528 | 163700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20240528 | 163600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20240528 | 163500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20240528 | 163400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20240528 | 163300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20240528 | 163200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20240528 | 163100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20240528 | 163000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20240528 | 162900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20240528 | 162800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20240528 | 162700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20240528 | 162600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20240528 | 162500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20240528 | 162400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 183 | 20240528 | 162300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20240528 | 162200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20240528 | 162100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20240528 | 162000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20240528 | 161900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20240528 | 161800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20240528 | 161700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20240528 | 161600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20240528 | 161500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20240528 | 161400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20240528 | 161300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20240528 | 161200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20240528 | 161100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20240528 | 161000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20240528 | 160900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20240528 | 160800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20240528 | 160700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20240528 | 160600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20240528 | 160500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20240528 | 160400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20240528 | 160300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20240528 | 160200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20240528 | 160100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20240528 | 160000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20240528 | 155900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20240528 | 155800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20240528 | 155700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20240528 | 155600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20240528 | 155500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20240528 | 155400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 213 | 20240528 | 155300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20240528 | 155200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20240528 | 155100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20240528 | 155000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20240528 | 154900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20240528 | 154800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 219 | 20240528 | 154700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 220 | 20240528 | 154600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 221 | 20240528 | 154500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 222 | 20240528 | 154400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 223 | 20240528 | 154300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 224 | 20240528 | 154200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 225 | 20240528 | 154100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 226 | 20240528 | 154000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 227 | 20240528 | 153900 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 228 | 20240528 | 153800 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 229 | 20240528 | 153700 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 230 | 20240528 | 153600 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 231 | 20240528 | 153500 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 232 | 20240528 | 153400 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 233 | 20240528 | 153300 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 234 | 20240528 | 153200 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 235 | 20240528 | 153100 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 236 | 20240528 | 153000 | 48285151000 | 218000 | 218000 | 218000 | 218000 | 3392 |
| 237 | 20240528 | 152900 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 238 | 20240528 | 152800 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 239 | 20240528 | 152700 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 240 | 20240528 | 152600 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 241 | 20240528 | 152500 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 242 | 20240528 | 152400 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 243 | 20240528 | 152300 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 244 | 20240528 | 152200 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 245 | 20240528 | 152100 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 246 | 20240528 | 152000 | 47545695000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 247 | 20240528 | 151900 | 47545695000 | 218500 | 218500 | 218500 | 218000 | 252 |
| 248 | 20240528 | 151800 | 47490677500 | 218500 | 218500 | 218500 | 218000 | 244 |
| 249 | 20240528 | 151700 | 47437389000 | 218500 | 218500 | 219000 | 218000 | 469 |
| 250 | 20240528 | 151600 | 47334910500 | 218500 | 218500 | 218500 | 218000 | 567 |
| 251 | 20240528 | 151500 | 47211108000 | 218500 | 218500 | 219000 | 218500 | 464 |
| 252 | 20240528 | 151400 | 47109684000 | 218500 | 217500 | 219000 | 217500 | 759 |
| 253 | 20240528 | 151300 | 46944082500 | 217500 | 217500 | 218000 | 217000 | 612 |
| 254 | 20240528 | 151200 | 46810955000 | 217500 | 217500 | 217500 | 217000 | 534 |
| 255 | 20240528 | 151100 | 46694960000 | 217000 | 217000 | 217500 | 217000 | 729 |
| 256 | 20240528 | 151000 | 46536728000 | 217500 | 217500 | 218000 | 216500 | 1282 |
| 257 | 20240528 | 150900 | 46258150000 | 217500 | 217000 | 217500 | 217000 | 334 |
| 258 | 20240528 | 150800 | 46185631000 | 217000 | 217500 | 217500 | 217000 | 331 |
| 259 | 20240528 | 150700 | 46113777500 | 217500 | 216500 | 217500 | 216500 | 865 |
| 260 | 20240528 | 150600 | 45926160500 | 217000 | 217000 | 217500 | 216500 | 690 |
| 261 | 20240528 | 150500 | 45776575500 | 217500 | 217500 | 217500 | 216500 | 328 |
| 262 | 20240528 | 150400 | 45705423500 | 216500 | 218000 | 218500 | 216000 | 4861 |
| 263 | 20240528 | 150300 | 44650348500 | 218000 | 218500 | 218500 | 218000 | 444 |
| 264 | 20240528 | 150200 | 44553518500 | 218000 | 218500 | 219000 | 218000 | 407 |
| 265 | 20240528 | 150100 | 44464659500 | 218000 | 218000 | 218500 | 218000 | 509 |
| 266 | 20240528 | 150000 | 44353536500 | 218500 | 218500 | 218500 | 218000 | 292 |
| 267 | 20240528 | 145900 | 44289833500 | 218500 | 218000 | 218500 | 218000 | 321 |
| 268 | 20240528 | 145800 | 44219830000 | 218000 | 218000 | 218500 | 218000 | 334 |
| 269 | 20240528 | 145700 | 44146975000 | 218500 | 218000 | 218500 | 217500 | 369 |
| 270 | 20240528 | 145600 | 44066555500 | 218000 | 218000 | 218000 | 217500 | 604 |
| 271 | 20240528 | 145500 | 43934948000 | 218500 | 218500 | 218500 | 218000 | 237 |
| 272 | 20240528 | 145400 | 43883272500 | 218000 | 218500 | 219000 | 218000 | 339 |
| 273 | 20240528 | 145300 | 43809291000 | 219000 | 218500 | 219000 | 218500 | 142 |
| 274 | 20240528 | 145200 | 43778253000 | 219000 | 218000 | 219000 | 218000 | 802 |
| 275 | 20240528 | 145100 | 43602878500 | 218000 | 218500 | 219000 | 218000 | 598 |
| 276 | 20240528 | 145000 | 43472420000 | 219000 | 218000 | 219000 | 218000 | 409 |
| 277 | 20240528 | 144900 | 43383207500 | 218000 | 218000 | 218000 | 217500 | 157 |
| 278 | 20240528 | 144800 | 43349037000 | 218000 | 218500 | 218500 | 217500 | 365 |
| 279 | 20240528 | 144700 | 43269513000 | 218500 | 218500 | 218500 | 218000 | 147 |
| 280 | 20240528 | 144600 | 43237420500 | 218000 | 218500 | 218500 | 218000 | 108 |
| 281 | 20240528 | 144500 | 43213859000 | 219000 | 218500 | 219000 | 218500 | 167 |
| 282 | 20240528 | 144400 | 43177347500 | 218500 | 218500 | 219000 | 218000 | 276 |
| 283 | 20240528 | 144300 | 43117065000 | 218500 | 218000 | 219000 | 217500 | 1278 |
| 284 | 20240528 | 144200 | 42838262000 | 218000 | 218000 | 218000 | 217500 | 483 |
| 285 | 20240528 | 144100 | 42733196500 | 218000 | 217500 | 218000 | 217500 | 348 |
| 286 | 20240528 | 144000 | 42657492500 | 217500 | 218000 | 218000 | 217500 | 130 |
| 287 | 20240528 | 143900 | 42629199000 | 217500 | 218000 | 218000 | 217500 | 1160 |
| 288 | 20240528 | 143800 | 42376853000 | 218000 | 218500 | 219000 | 217500 | 776 |
| 289 | 20240528 | 143700 | 42207555000 | 218500 | 218500 | 219500 | 218000 | 430 |
| 290 | 20240528 | 143600 | 42113599500 | 219000 | 217500 | 219000 | 217500 | 231 |
| 291 | 20240528 | 143500 | 42063228000 | 218000 | 218000 | 218500 | 217500 | 446 |
| 292 | 20240528 | 143400 | 41966014500 | 218000 | 218000 | 218500 | 218000 | 486 |
| 293 | 20240528 | 143300 | 41860057000 | 218000 | 218000 | 218500 | 217500 | 409 |
| 294 | 20240528 | 143200 | 41770885500 | 218000 | 219500 | 219500 | 217500 | 2298 |
| 295 | 20240528 | 143100 | 41268974500 | 219500 | 219500 | 220500 | 219000 | 464 |
| 296 | 20240528 | 143000 | 41167086500 | 220000 | 219000 | 220000 | 218500 | 993 |
| 297 | 20240528 | 142900 | 40949483000 | 219000 | 219000 | 219500 | 218500 | 690 |
| 298 | 20240528 | 142800 | 40798470500 | 218500 | 218500 | 219000 | 218500 | 455 |
| 299 | 20240528 | 142700 | 40698983500 | 218500 | 218500 | 219000 | 218000 | 856 |
| 300 | 20240528 | 142600 | 40511968500 | 218500 | 219000 | 219500 | 218500 | 1156 |
| 301 | 20240528 | 142500 | 40259043500 | 219000 | 219000 | 219500 | 218000 | 684 |
| 302 | 20240528 | 142400 | 40109436000 | 219000 | 220500 | 220500 | 218500 | 1881 |
| 303 | 20240528 | 142300 | 39697101500 | 220500 | 220000 | 220500 | 220000 | 1110 |
| 304 | 20240528 | 142200 | 39452878000 | 220000 | 222000 | 222000 | 220000 | 1783 |
| 305 | 20240528 | 142100 | 39058995500 | 221500 | 223000 | 223000 | 221500 | 903 |
| 306 | 20240528 | 142000 | 38858412000 | 223000 | 222000 | 223000 | 222000 | 586 |
| 307 | 20240528 | 141900 | 38728068000 | 223000 | 222500 | 223000 | 222000 | 905 |
| 308 | 20240528 | 141800 | 38526836500 | 222500 | 223500 | 223500 | 222500 | 1606 |
| 309 | 20240528 | 141700 | 38169277000 | 223000 | 223000 | 223500 | 223000 | 382 |
| 310 | 20240528 | 141600 | 38084056000 | 223500 | 223500 | 224000 | 223000 | 2163 |
| 311 | 20240528 | 141500 | 37600983500 | 223000 | 222500 | 223500 | 222500 | 2173 |
| 312 | 20240528 | 141400 | 37116364500 | 223000 | 223500 | 224000 | 222500 | 953 |
| 313 | 20240528 | 141300 | 36903617000 | 224000 | 222500 | 224000 | 222500 | 1060 |
| 314 | 20240528 | 141200 | 36666977000 | 222500 | 222500 | 223000 | 222500 | 340 |
| 315 | 20240528 | 141100 | 36591204500 | 223000 | 223000 | 223000 | 222000 | 445 |
| 316 | 20240528 | 141000 | 36492092000 | 223000 | 223500 | 223500 | 222500 | 785 |
| 317 | 20240528 | 140900 | 36316884500 | 223500 | 222500 | 223500 | 222000 | 887 |
| 318 | 20240528 | 140800 | 36119142500 | 222000 | 222000 | 223000 | 222000 | 792 |
| 319 | 20240528 | 140700 | 35942992000 | 222000 | 221500 | 223000 | 221000 | 689 |
| 320 | 20240528 | 140600 | 35790329000 | 221000 | 223000 | 223500 | 221000 | 865 |
| 321 | 20240528 | 140500 | 35598126500 | 222500 | 222000 | 223500 | 221500 | 1126 |
| 322 | 20240528 | 140400 | 35347565000 | 221500 | 220500 | 223000 | 220000 | 1171 |
| 323 | 20240528 | 140300 | 35087880000 | 220500 | 222000 | 222000 | 220000 | 1368 |
| 324 | 20240528 | 140200 | 34785744000 | 221500 | 222000 | 222500 | 221500 | 1045 |
| 325 | 20240528 | 140100 | 34553871000 | 222000 | 222000 | 223000 | 221500 | 1245 |
| 326 | 20240528 | 140000 | 34277410000 | 222000 | 223500 | 224000 | 222000 | 1354 |
| 327 | 20240528 | 135900 | 33975684000 | 224000 | 224500 | 224500 | 223000 | 1000 |
| 328 | 20240528 | 135800 | 33751897500 | 224500 | 224500 | 224500 | 223500 | 1585 |
| 329 | 20240528 | 135700 | 33396495500 | 224500 | 225000 | 225000 | 223500 | 1815 |
| 330 | 20240528 | 135600 | 32989236500 | 224500 | 223500 | 224500 | 222500 | 4241 |
| 331 | 20240528 | 135500 | 32039546000 | 223500 | 222000 | 224000 | 221500 | 1384 |
| 332 | 20240528 | 135400 | 31731294500 | 222000 | 224000 | 225000 | 222000 | 2984 |
| 333 | 20240528 | 135300 | 31063564500 | 224000 | 223000 | 225000 | 222500 | 3080 |
| 334 | 20240528 | 135200 | 30374089500 | 223000 | 222000 | 224000 | 221500 | 3091 |
| 335 | 20240528 | 135100 | 29684879000 | 222500 | 222500 | 224500 | 220500 | 3378 |
| 336 | 20240528 | 135000 | 28933276000 | 222500 | 225000 | 225500 | 221500 | 4858 |
| 337 | 20240528 | 134900 | 27849464500 | 225000 | 218500 | 228000 | 218500 | 18130 |
| 338 | 20240528 | 134800 | 23781286000 | 219000 | 217000 | 219000 | 217000 | 1525 |
| 339 | 20240528 | 134700 | 23448862000 | 217500 | 217500 | 217500 | 217000 | 226 |
| 340 | 20240528 | 134600 | 23399804000 | 217500 | 217500 | 217500 | 217000 | 127 |
| 341 | 20240528 | 134500 | 23372198000 | 217500 | 217000 | 217500 | 217000 | 176 |
| 342 | 20240528 | 134400 | 23333968000 | 217500 | 217500 | 217500 | 216500 | 438 |
| 343 | 20240528 | 134300 | 23238899000 | 217000 | 217500 | 217500 | 217000 | 206 |
| 344 | 20240528 | 134200 | 23194140000 | 217500 | 217500 | 218000 | 217500 | 336 |
| 345 | 20240528 | 134100 | 23121049000 | 217500 | 218000 | 218000 | 217500 | 98 |
| 346 | 20240528 | 134000 | 23099713000 | 217500 | 218000 | 218500 | 217000 | 4417 |
| 347 | 20240528 | 133900 | 22139644000 | 218000 | 218000 | 218500 | 218000 | 129 |
| 348 | 20240528 | 133800 | 22111486000 | 218000 | 218000 | 218500 | 218000 | 112 |
| 349 | 20240528 | 133700 | 22087047500 | 218000 | 218000 | 218500 | 218000 | 237 |
| 350 | 20240528 | 133600 | 22035330500 | 218500 | 218500 | 218500 | 218000 | 103 |
| 351 | 20240528 | 133500 | 22012860500 | 218000 | 218500 | 218500 | 218000 | 57 |
| 352 | 20240528 | 133400 | 22000422500 | 218500 | 219000 | 219000 | 218000 | 199 |
| 353 | 20240528 | 133300 | 21956928000 | 219000 | 218000 | 219000 | 217500 | 1020 |
| 354 | 20240528 | 133200 | 21734384500 | 217500 | 217500 | 218000 | 217500 | 238 |
| 355 | 20240528 | 133100 | 21682593500 | 218000 | 217500 | 218000 | 217500 | 218 |
| 356 | 20240528 | 133000 | 21635095500 | 217500 | 217500 | 218000 | 217500 | 137 |
| 357 | 20240528 | 132900 | 21605289000 | 218000 | 217500 | 218000 | 217500 | 156 |
| 358 | 20240528 | 132800 | 21571348500 | 218000 | 217500 | 218000 | 217500 | 78 |
| 359 | 20240528 | 132700 | 21554378000 | 218000 | 218000 | 218000 | 217500 | 92 |
| 360 | 20240528 | 132600 | 21534339000 | 217500 | 217500 | 218000 | 217500 | 127 |
| 361 | 20240528 | 132500 | 21506709500 | 217500 | 217500 | 218000 | 217500 | 65 |
| 362 | 20240528 | 132400 | 21492562000 | 218000 | 218000 | 218000 | 217500 | 209 |
| 363 | 20240528 | 132300 | 21447095000 | 217500 | 217500 | 218000 | 217500 | 93 |
| 364 | 20240528 | 132200 | 21426861500 | 217500 | 218000 | 218000 | 217500 | 60 |
| 365 | 20240528 | 132100 | 21413805500 | 218000 | 217500 | 218000 | 217500 | 112 |
| 366 | 20240528 | 132000 | 21389436000 | 218000 | 217500 | 218000 | 217500 | 139 |
| 367 | 20240528 | 131900 | 21359187500 | 217500 | 217500 | 218000 | 217000 | 426 |
| 368 | 20240528 | 131800 | 21266588500 | 218000 | 218000 | 218000 | 217500 | 114 |
| 369 | 20240528 | 131700 | 21241783000 | 218000 | 217500 | 218000 | 217500 | 71 |
| 370 | 20240528 | 131600 | 21226330500 | 217500 | 218000 | 218000 | 217500 | 142 |
| 371 | 20240528 | 131500 | 21195418000 | 217500 | 217500 | 218000 | 217000 | 152 |
| 372 | 20240528 | 131400 | 21162359500 | 217000 | 217500 | 217500 | 217000 | 346 |
| 373 | 20240528 | 131300 | 21087221500 | 217500 | 217500 | 218000 | 217500 | 645 |
| 374 | 20240528 | 131200 | 20946926000 | 217500 | 217500 | 218000 | 217500 | 111 |
| 375 | 20240528 | 131100 | 20922771500 | 217500 | 217500 | 218000 | 217500 | 93 |
| 376 | 20240528 | 131000 | 20902538000 | 217500 | 218000 | 218000 | 217500 | 88 |
| 377 | 20240528 | 130900 | 20883383500 | 217500 | 217500 | 218000 | 217500 | 56 |
| 378 | 20240528 | 130800 | 20871198000 | 217500 | 217500 | 218000 | 217500 | 329 |
| 379 | 20240528 | 130700 | 20799635000 | 217500 | 217500 | 218000 | 217500 | 76 |
| 380 | 20240528 | 130600 | 20783095000 | 218000 | 217500 | 218000 | 217500 | 57 |
| 381 | 20240528 | 130500 | 20770685000 | 217500 | 217500 | 218000 | 217500 | 214 |
| 382 | 20240528 | 130400 | 20724123000 | 218000 | 218000 | 218000 | 217500 | 59 |
| 383 | 20240528 | 130300 | 20711281500 | 218000 | 217500 | 218000 | 217500 | 625 |
| 384 | 20240528 | 130200 | 20575334000 | 217500 | 218000 | 218000 | 217500 | 303 |
| 385 | 20240528 | 130100 | 20509315500 | 217500 | 218500 | 218500 | 217500 | 1043 |
| 386 | 20240528 | 130000 | 20281934500 | 218500 | 218500 | 218500 | 218000 | 168 |
| 387 | 20240528 | 125900 | 20245271500 | 218000 | 218500 | 218500 | 218000 | 61 |
| 388 | 20240528 | 125800 | 20231963500 | 218000 | 218500 | 218500 | 218000 | 98 |
| 389 | 20240528 | 125700 | 20210581000 | 218500 | 218000 | 218500 | 218000 | 124 |
| 390 | 20240528 | 125600 | 20183534000 | 218500 | 218500 | 218500 | 218000 | 43 |
| 391 | 20240528 | 125500 | 20174150000 | 218500 | 218000 | 218500 | 218000 | 109 |
| 392 | 20240528 | 125400 | 20150375000 | 218500 | 218500 | 218500 | 218000 | 84 |
| 393 | 20240528 | 125300 | 20132043000 | 218000 | 218000 | 218500 | 218000 | 65 |
| 394 | 20240528 | 125200 | 20117863500 | 218000 | 218500 | 218500 | 218000 | 129 |
| 395 | 20240528 | 125100 | 20089726000 | 218500 | 218500 | 218500 | 218000 | 53 |
| 396 | 20240528 | 125000 | 20078151000 | 218500 | 218500 | 218500 | 218000 | 73 |
| 397 | 20240528 | 124900 | 20062228000 | 218500 | 218500 | 218500 | 218000 | 128 |
| 398 | 20240528 | 124800 | 20034312500 | 218500 | 218000 | 218500 | 218000 | 145 |
| 399 | 20240528 | 124700 | 20002686000 | 218500 | 218500 | 218500 | 218000 | 86 |
| 400 | 20240528 | 124600 | 19983925000 | 218000 | 218500 | 218500 | 218000 | 90 |
| 401 | 20240528 | 124500 | 19964269000 | 218500 | 218500 | 218500 | 218000 | 197 |
| 402 | 20240528 | 124400 | 19921247500 | 218000 | 218500 | 218500 | 218000 | 82 |
| 403 | 20240528 | 124300 | 19903335000 | 218000 | 218500 | 218500 | 218000 | 32 |
| 404 | 20240528 | 124200 | 19896345000 | 218000 | 218500 | 218500 | 218000 | 472 |
| 405 | 20240528 | 124100 | 19793436500 | 218500 | 218500 | 218500 | 218000 | 65 |
| 406 | 20240528 | 124000 | 19779249500 | 218500 | 218500 | 218500 | 218000 | 50 |
| 407 | 20240528 | 123900 | 19768331000 | 218000 | 218500 | 218500 | 218000 | 98 |
| 408 | 20240528 | 123800 | 19746944500 | 218500 | 218500 | 218500 | 218000 | 56 |
| 409 | 20240528 | 123700 | 19734716000 | 218500 | 218500 | 218500 | 218000 | 76 |
| 410 | 20240528 | 123600 | 19718135500 | 218500 | 218500 | 218500 | 218000 | 38 |
| 411 | 20240528 | 123500 | 19709841500 | 218500 | 218000 | 218500 | 218000 | 69 |
| 412 | 20240528 | 123400 | 19694783000 | 218000 | 218000 | 218500 | 218000 | 136 |
| 413 | 20240528 | 123300 | 19665090000 | 218500 | 218500 | 218500 | 218000 | 33 |
| 414 | 20240528 | 123200 | 19657886500 | 218500 | 218500 | 218500 | 218000 | 27 |
| 415 | 20240528 | 123100 | 19651989000 | 218000 | 218500 | 218500 | 218000 | 88 |
| 416 | 20240528 | 123000 | 19632781000 | 218500 | 218500 | 218500 | 218000 | 38 |
| 417 | 20240528 | 122900 | 19624484500 | 218500 | 218500 | 218500 | 218000 | 85 |
| 418 | 20240528 | 122800 | 19605931000 | 218500 | 218500 | 218500 | 218000 | 128 |
| 419 | 20240528 | 122700 | 19577977500 | 218500 | 218500 | 218500 | 218000 | 52 |
| 420 | 20240528 | 122600 | 19566623000 | 218500 | 218500 | 218500 | 218000 | 55 |
| 421 | 20240528 | 122500 | 19554624500 | 218500 | 218500 | 218500 | 218000 | 50 |
| 422 | 20240528 | 122400 | 19543703500 | 218500 | 218500 | 218500 | 218000 | 69 |
| 423 | 20240528 | 122300 | 19528647500 | 218000 | 218000 | 218500 | 218000 | 51 |
| 424 | 20240528 | 122200 | 19517510000 | 218500 | 218000 | 218500 | 218000 | 65 |
| 425 | 20240528 | 122100 | 19503322000 | 218000 | 218500 | 218500 | 218000 | 87 |
| 426 | 20240528 | 122000 | 19484346500 | 218500 | 218500 | 218500 | 218000 | 29 |
| 427 | 20240528 | 121900 | 19478012500 | 218500 | 218500 | 218500 | 218000 | 39 |
| 428 | 20240528 | 121800 | 19469501000 | 218000 | 218500 | 218500 | 218000 | 92 |
| 429 | 20240528 | 121700 | 19449433000 | 218500 | 218500 | 218500 | 218000 | 28 |
| 430 | 20240528 | 121600 | 19443317500 | 218500 | 218500 | 218500 | 218000 | 90 |
| 431 | 20240528 | 121500 | 19423685000 | 218500 | 218500 | 219000 | 218000 | 94 |
| 432 | 20240528 | 121400 | 19403148500 | 219000 | 218500 | 219000 | 218500 | 60 |
| 433 | 20240528 | 121300 | 19390020000 | 218500 | 218000 | 219000 | 218000 | 62 |
| 434 | 20240528 | 121200 | 19376476500 | 218500 | 218500 | 219000 | 218500 | 144 |
| 435 | 20240528 | 121100 | 19345006000 | 218000 | 218000 | 218500 | 218000 | 39 |
| 436 | 20240528 | 121000 | 19336489500 | 218500 | 218500 | 219000 | 218000 | 128 |
| 437 | 20240528 | 120900 | 19308516000 | 219000 | 218500 | 219000 | 218000 | 86 |
| 438 | 20240528 | 120800 | 19289713000 | 218500 | 218000 | 219000 | 217500 | 104 |
| 439 | 20240528 | 120700 | 19267030000 | 218000 | 218000 | 218000 | 217500 | 350 |
| 440 | 20240528 | 120600 | 19190737500 | 218000 | 218000 | 218000 | 217500 | 44 |
| 441 | 20240528 | 120500 | 19181153000 | 218000 | 217500 | 218000 | 217500 | 110 |
| 442 | 20240528 | 120400 | 19157214000 | 218000 | 218000 | 218000 | 217500 | 56 |
| 443 | 20240528 | 120300 | 19145022500 | 218000 | 217500 | 218000 | 217500 | 41 |
| 444 | 20240528 | 120200 | 19136099000 | 217000 | 217500 | 218000 | 217000 | 1881 |
| 445 | 20240528 | 120100 | 18727056000 | 218000 | 218000 | 218000 | 217500 | 35 |
| 446 | 20240528 | 120000 | 18719428000 | 218000 | 218000 | 218000 | 217500 | 218 |
| 447 | 20240528 | 115900 | 18671928000 | 218000 | 218000 | 219000 | 218000 | 709 |
| 448 | 20240528 | 115800 | 18517256500 | 218500 | 218500 | 219000 | 218000 | 55 |
| 449 | 20240528 | 115700 | 18505243500 | 218000 | 219000 | 219000 | 218000 | 172 |
| 450 | 20240528 | 115600 | 18467654000 | 219000 | 219000 | 219500 | 218500 | 536 |
| 451 | 20240528 | 115500 | 18350084500 | 219000 | 218500 | 219500 | 218000 | 358 |
| 452 | 20240528 | 115400 | 18271649000 | 218500 | 218000 | 219000 | 218000 | 1540 |
| 453 | 20240528 | 115300 | 17934835500 | 218000 | 218000 | 218000 | 217500 | 56 |
| 454 | 20240528 | 115200 | 17922638000 | 218000 | 218000 | 218000 | 217500 | 97 |
| 455 | 20240528 | 115100 | 17901528500 | 217500 | 218000 | 218000 | 217500 | 533 |
| 456 | 20240528 | 115000 | 17785569000 | 218000 | 217500 | 218000 | 217500 | 101 |
| 457 | 20240528 | 114900 | 17763581000 | 217500 | 217500 | 218000 | 217500 | 49 |
| 458 | 20240528 | 114800 | 17752916500 | 217500 | 217500 | 218000 | 217500 | 77 |
| 459 | 20240528 | 114700 | 17736153500 | 217500 | 217500 | 218000 | 217500 | 239 |
| 460 | 20240528 | 114600 | 17684155000 | 218000 | 218000 | 218000 | 217500 | 178 |
| 461 | 20240528 | 114500 | 17645393000 | 217500 | 218500 | 218500 | 217500 | 99 |
| 462 | 20240528 | 114400 | 17623819500 | 218500 | 218000 | 218500 | 217500 | 566 |
| 463 | 20240528 | 114300 | 17500432000 | 218000 | 218000 | 218000 | 217500 | 84 |
| 464 | 20240528 | 114200 | 17482123000 | 218000 | 218000 | 218000 | 217500 | 162 |
| 465 | 20240528 | 114100 | 17446871000 | 218000 | 218000 | 218000 | 217500 | 140 |
| 466 | 20240528 | 114000 | 17416397500 | 218000 | 218000 | 218000 | 217500 | 35 |
| 467 | 20240528 | 113900 | 17408770500 | 218000 | 218000 | 218000 | 217500 | 196 |
| 468 | 20240528 | 113800 | 17366082500 | 218000 | 218000 | 218000 | 217500 | 94 |
| 469 | 20240528 | 113700 | 17345603500 | 218000 | 218000 | 218000 | 217500 | 425 |
| 470 | 20240528 | 113600 | 17253140000 | 218000 | 218500 | 218500 | 218000 | 1407 |
| 471 | 20240528 | 113500 | 16946397000 | 218000 | 218000 | 218500 | 218000 | 60 |
| 472 | 20240528 | 113400 | 16933309500 | 218500 | 219000 | 219000 | 218000 | 392 |
| 473 | 20240528 | 113300 | 16847675000 | 219000 | 219000 | 219000 | 218500 | 205 |
| 474 | 20240528 | 113200 | 16802864500 | 219000 | 219000 | 219000 | 218500 | 179 |
| 475 | 20240528 | 113100 | 16763748000 | 219000 | 219000 | 219000 | 218500 | 83 |
| 476 | 20240528 | 113000 | 16745598000 | 218500 | 218500 | 219000 | 218500 | 65 |
| 477 | 20240528 | 112900 | 16731389500 | 218500 | 218500 | 219000 | 218500 | 274 |
| 478 | 20240528 | 112800 | 16671508000 | 219000 | 219000 | 219000 | 218500 | 39 |
| 479 | 20240528 | 112700 | 16662970000 | 219000 | 219000 | 219000 | 218500 | 126 |
| 480 | 20240528 | 112600 | 16635432500 | 219000 | 219000 | 219000 | 218500 | 70 |
| 481 | 20240528 | 112500 | 16620121000 | 219000 | 219000 | 219000 | 218500 | 98 |
| 482 | 20240528 | 112400 | 16598684500 | 219000 | 219000 | 219000 | 218500 | 283 |
| 483 | 20240528 | 112300 | 16536809500 | 219000 | 219000 | 219000 | 218500 | 203 |
| 484 | 20240528 | 112200 | 16492375000 | 219000 | 218500 | 219000 | 218500 | 126 |
| 485 | 20240528 | 112100 | 16464784500 | 218500 | 219500 | 219500 | 218500 | 543 |
| 486 | 20240528 | 112000 | 16345880000 | 219500 | 219500 | 219500 | 219000 | 29 |
| 487 | 20240528 | 111900 | 16339517500 | 219500 | 219500 | 219500 | 219000 | 21 |
| 488 | 20240528 | 111800 | 16334915000 | 219500 | 219500 | 219500 | 219000 | 104 |
| 489 | 20240528 | 111700 | 16312120000 | 219500 | 219500 | 219500 | 219000 | 18 |
| 490 | 20240528 | 111600 | 16308171000 | 219500 | 219500 | 219500 | 219000 | 24 |
| 491 | 20240528 | 111500 | 16302905500 | 219500 | 219500 | 219500 | 219000 | 220 |
| 492 | 20240528 | 111400 | 16254661500 | 219500 | 219000 | 219500 | 219000 | 316 |
| 493 | 20240528 | 111300 | 16185303000 | 219500 | 219000 | 219500 | 219000 | 160 |
| 494 | 20240528 | 111200 | 16150249000 | 219000 | 219500 | 219500 | 218500 | 563 |
| 495 | 20240528 | 111100 | 16027029000 | 219000 | 219000 | 219500 | 219000 | 127 |
| 496 | 20240528 | 111000 | 15999192000 | 219500 | 219500 | 219500 | 219000 | 126 |
| 497 | 20240528 | 110900 | 15971554500 | 219500 | 219500 | 219500 | 219000 | 174 |
| 498 | 20240528 | 110800 | 15933388500 | 219500 | 219500 | 220000 | 219500 | 183 |
| 499 | 20240528 | 110700 | 15893210500 | 219500 | 220000 | 220000 | 219500 | 232 |
| 500 | 20240528 | 110600 | 15842267500 | 219500 | 220000 | 220000 | 219500 | 122 |
| 501 | 20240528 | 110500 | 15815448500 | 220000 | 220000 | 220000 | 219500 | 73 |
| 502 | 20240528 | 110400 | 15799415500 | 220000 | 219500 | 220000 | 219500 | 170 |
| 503 | 20240528 | 110300 | 15762098000 | 219500 | 219500 | 219500 | 219000 | 77 |
| 504 | 20240528 | 110200 | 15745215500 | 219500 | 220000 | 220000 | 219000 | 97 |
| 505 | 20240528 | 110100 | 15723932000 | 220000 | 220000 | 220000 | 219500 | 47 |
| 506 | 20240528 | 110000 | 15713594500 | 220000 | 220000 | 220000 | 219500 | 74 |
| 507 | 20240528 | 105900 | 15697334500 | 220000 | 219500 | 220000 | 219500 | 97 |
| 508 | 20240528 | 105800 | 15675999500 | 220000 | 219000 | 220000 | 219000 | 351 |
| 509 | 20240528 | 105700 | 15598987500 | 219000 | 220000 | 220000 | 219000 | 437 |
| 510 | 20240528 | 105600 | 15503174500 | 220000 | 219500 | 220000 | 219000 | 523 |
| 511 | 20240528 | 105500 | 15388383000 | 219500 | 219000 | 220000 | 219000 | 148 |
| 512 | 20240528 | 105400 | 15355904000 | 219500 | 219500 | 219500 | 219000 | 95 |
| 513 | 20240528 | 105300 | 15335054500 | 219500 | 220000 | 220000 | 219000 | 62 |
| 514 | 20240528 | 105200 | 15321439000 | 219500 | 219500 | 220000 | 219000 | 78 |
| 515 | 20240528 | 105100 | 15304320000 | 219500 | 219500 | 220000 | 219000 | 243 |
| 516 | 20240528 | 105000 | 15251088000 | 220000 | 219000 | 220000 | 219000 | 234 |
| 517 | 20240528 | 104900 | 15199723500 | 219500 | 219500 | 219500 | 219000 | 451 |
| 518 | 20240528 | 104800 | 15100769500 | 220000 | 220000 | 220500 | 219500 | 248 |
| 519 | 20240528 | 104700 | 15046194000 | 220000 | 220500 | 221000 | 220000 | 118 |
| 520 | 20240528 | 104600 | 15020169500 | 221000 | 220000 | 221000 | 220000 | 47 |
| 521 | 20240528 | 104500 | 15009799500 | 221000 | 220000 | 221000 | 220000 | 280 |
| 522 | 20240528 | 104400 | 14948085500 | 220500 | 221000 | 221500 | 220000 | 515 |
| 523 | 20240528 | 104300 | 14834428500 | 221000 | 221000 | 221000 | 220500 | 900 |
| 524 | 20240528 | 104200 | 14635580000 | 221000 | 219500 | 221000 | 219000 | 1420 |
| 525 | 20240528 | 104100 | 14323088500 | 219500 | 219000 | 219500 | 218500 | 819 |
| 526 | 20240528 | 104000 | 14143579500 | 219000 | 218500 | 219000 | 218500 | 208 |
| 527 | 20240528 | 103900 | 14098112500 | 219000 | 219000 | 219000 | 218500 | 1057 |
| 528 | 20240528 | 103800 | 13867151500 | 219000 | 219500 | 219500 | 219000 | 218 |
| 529 | 20240528 | 103700 | 13819401500 | 219000 | 219500 | 220000 | 219000 | 1248 |
| 530 | 20240528 | 103600 | 13545417500 | 220000 | 220000 | 220000 | 219500 | 112 |
| 531 | 20240528 | 103500 | 13520828500 | 219500 | 219500 | 220000 | 219500 | 148 |
| 532 | 20240528 | 103400 | 13488274500 | 219500 | 220000 | 220000 | 219500 | 100 |
| 533 | 20240528 | 103300 | 13466285500 | 220000 | 219500 | 220000 | 219000 | 426 |
| 534 | 20240528 | 103200 | 13372726500 | 219500 | 219000 | 219500 | 219000 | 308 |
| 535 | 20240528 | 103100 | 13305146000 | 219000 | 219500 | 219500 | 219000 | 150 |
| 536 | 20240528 | 103000 | 13272261500 | 219500 | 219000 | 219500 | 219000 | 121 |
| 537 | 20240528 | 102900 | 13245707500 | 219500 | 219500 | 220000 | 219000 | 172 |
| 538 | 20240528 | 102800 | 13207991000 | 219500 | 220000 | 220000 | 219500 | 221 |
| 539 | 20240528 | 102700 | 13159451000 | 220000 | 220000 | 220000 | 219500 | 82 |
| 540 | 20240528 | 102600 | 13141428500 | 220000 | 220000 | 220000 | 219500 | 173 |
| 541 | 20240528 | 102500 | 13103369500 | 220000 | 219500 | 220500 | 219500 | 432 |
| 542 | 20240528 | 102400 | 13008345500 | 219500 | 220000 | 220000 | 219500 | 179 |
| 543 | 20240528 | 102300 | 12969019000 | 219500 | 220000 | 220500 | 219500 | 288 |
| 544 | 20240528 | 102200 | 12905614500 | 220000 | 220500 | 220500 | 220000 | 169 |
| 545 | 20240528 | 102100 | 12868421500 | 220500 | 220500 | 220500 | 220000 | 49 |
| 546 | 20240528 | 102000 | 12857620500 | 220500 | 220500 | 220500 | 220000 | 97 |
| 547 | 20240528 | 101900 | 12836246500 | 220000 | 220000 | 221000 | 220000 | 824 |
| 548 | 20240528 | 101800 | 12654612000 | 220500 | 220500 | 220500 | 220000 | 117 |
| 549 | 20240528 | 101700 | 12628833500 | 220500 | 220000 | 220500 | 220000 | 74 |
| 550 | 20240528 | 101600 | 12612542000 | 220000 | 220000 | 220500 | 220000 | 29 |
| 551 | 20240528 | 101500 | 12606159000 | 220500 | 220000 | 220500 | 220000 | 178 |
| 552 | 20240528 | 101400 | 12566978500 | 220500 | 220500 | 220500 | 220000 | 53 |
| 553 | 20240528 | 101300 | 12555296000 | 220500 | 220500 | 221000 | 220500 | 997 |
| 554 | 20240528 | 101200 | 12335320000 | 221000 | 221000 | 221000 | 220500 | 61 |
| 555 | 20240528 | 101100 | 12321841000 | 220500 | 220500 | 221000 | 220500 | 50 |
| 556 | 20240528 | 101000 | 12310798000 | 221000 | 221000 | 221000 | 220500 | 90 |
| 557 | 20240528 | 100900 | 12290932000 | 221000 | 221000 | 221000 | 220500 | 57 |
| 558 | 20240528 | 100800 | 12278338000 | 221000 | 220500 | 221000 | 220500 | 48 |
| 559 | 20240528 | 100700 | 12267734500 | 221000 | 221500 | 221500 | 220500 | 333 |
| 560 | 20240528 | 100600 | 12194147500 | 221500 | 221000 | 221500 | 221000 | 333 |
| 561 | 20240528 | 100500 | 12120532000 | 221000 | 220500 | 221000 | 220500 | 445 |
| 562 | 20240528 | 100400 | 12022194000 | 221000 | 221000 | 221000 | 220000 | 381 |
| 563 | 20240528 | 100300 | 11938238500 | 220500 | 221000 | 221000 | 220000 | 263 |
| 564 | 20240528 | 100200 | 11880189000 | 221000 | 219500 | 221000 | 219500 | 290 |
| 565 | 20240528 | 100100 | 11816316000 | 219500 | 220000 | 220000 | 219500 | 235 |
| 566 | 20240528 | 100000 | 11764714000 | 220000 | 220000 | 220000 | 219500 | 395 |
| 567 | 20240528 | 095900 | 11677970000 | 219500 | 220000 | 220000 | 219500 | 68 |
| 568 | 20240528 | 095800 | 11663026000 | 220000 | 219500 | 220000 | 219500 | 340 |
| 569 | 20240528 | 095700 | 11588293500 | 220000 | 219500 | 220000 | 219000 | 545 |
| 570 | 20240528 | 095600 | 11468766000 | 219500 | 219000 | 219500 | 219000 | 202 |
| 571 | 20240528 | 095500 | 11424481500 | 219500 | 220000 | 220000 | 219500 | 496 |
| 572 | 20240528 | 095400 | 11315554000 | 219500 | 219500 | 220000 | 219500 | 48 |
| 573 | 20240528 | 095300 | 11305003500 | 219500 | 220500 | 220500 | 219500 | 386 |
| 574 | 20240528 | 095200 | 11220114000 | 220000 | 221000 | 221000 | 220000 | 189 |
| 575 | 20240528 | 095100 | 11178440500 | 221000 | 221500 | 222000 | 221000 | 2593 |
| 576 | 20240528 | 095000 | 10603779000 | 221500 | 221000 | 221500 | 221000 | 419 |
| 577 | 20240528 | 094900 | 10511109500 | 221000 | 220000 | 221000 | 220000 | 242 |
| 578 | 20240528 | 094800 | 10457763500 | 220000 | 220000 | 220500 | 219500 | 224 |
| 579 | 20240528 | 094700 | 10408480000 | 219500 | 219000 | 220000 | 219000 | 344 |
| 580 | 20240528 | 094600 | 10333033500 | 219500 | 219000 | 220000 | 219000 | 1173 |
| 581 | 20240528 | 094500 | 10075961500 | 219500 | 220000 | 220000 | 219000 | 521 |
| 582 | 20240528 | 094400 | 9961528000 | 219500 | 219000 | 220000 | 219000 | 385 |
| 583 | 20240528 | 094300 | 9877120500 | 219500 | 220500 | 220500 | 219500 | 1997 |
| 584 | 20240528 | 094200 | 9437974000 | 220500 | 221000 | 221000 | 220000 | 2250 |
| 585 | 20240528 | 094100 | 8942633000 | 221000 | 220500 | 221500 | 220500 | 772 |
| 586 | 20240528 | 094000 | 8772152000 | 220000 | 221000 | 221000 | 220000 | 566 |
| 587 | 20240528 | 093900 | 8647376000 | 221000 | 221500 | 222000 | 221000 | 545 |
| 588 | 20240528 | 093800 | 8526785000 | 221500 | 221500 | 222000 | 221500 | 1626 |
| 589 | 20240528 | 093700 | 8166207000 | 221500 | 221500 | 221500 | 221000 | 98 |
| 590 | 20240528 | 093600 | 8144507500 | 221500 | 220000 | 221500 | 220000 | 770 |
| 591 | 20240528 | 093500 | 7974460000 | 220500 | 219500 | 220500 | 219000 | 491 |
| 592 | 20240528 | 093400 | 7866633500 | 220000 | 219000 | 220000 | 219000 | 373 |
| 593 | 20240528 | 093300 | 7784785500 | 219500 | 219000 | 219500 | 219000 | 158 |
| 594 | 20240528 | 093200 | 7750169500 | 219500 | 219500 | 219500 | 219000 | 345 |
| 595 | 20240528 | 093100 | 7674502000 | 219500 | 219500 | 220000 | 219000 | 729 |
| 596 | 20240528 | 093000 | 7514539000 | 219500 | 220000 | 220000 | 219000 | 1210 |
| 597 | 20240528 | 092900 | 7248823500 | 220000 | 221000 | 221500 | 220000 | 736 |
| 598 | 20240528 | 092800 | 7086367000 | 222000 | 221000 | 222000 | 220500 | 530 |
| 599 | 20240528 | 092700 | 6969188000 | 221000 | 220500 | 221000 | 220500 | 598 |
| 600 | 20240528 | 092600 | 6837243500 | 220500 | 222000 | 222000 | 220500 | 1828 |
| 601 | 20240528 | 092500 | 6432608000 | 222000 | 222000 | 222000 | 221000 | 342 |
| 602 | 20240528 | 092400 | 6356853500 | 221500 | 222000 | 222500 | 221000 | 828 |
| 603 | 20240528 | 092300 | 6173360500 | 222500 | 221000 | 223000 | 221000 | 1342 |
| 604 | 20240528 | 092200 | 5875050000 | 221500 | 221000 | 221500 | 221000 | 605 |
| 605 | 20240528 | 092100 | 5741072000 | 221000 | 222500 | 222500 | 221000 | 1282 |
| 606 | 20240528 | 092000 | 5456106500 | 222000 | 222000 | 222500 | 221500 | 908 |
| 607 | 20240528 | 091900 | 5254252500 | 222500 | 219500 | 223000 | 219000 | 3328 |
| 608 | 20240528 | 091800 | 4517215000 | 219500 | 220000 | 220000 | 219000 | 429 |
| 609 | 20240528 | 091700 | 4422997000 | 220000 | 219000 | 220000 | 219000 | 375 |
| 610 | 20240528 | 091600 | 4340752500 | 219500 | 218000 | 219500 | 217500 | 843 |
| 611 | 20240528 | 091500 | 4157060500 | 217500 | 218500 | 218500 | 217500 | 1210 |
| 612 | 20240528 | 091400 | 3893444500 | 218500 | 219000 | 219000 | 218000 | 320 |
| 613 | 20240528 | 091300 | 3823435000 | 219000 | 219500 | 220000 | 219000 | 328 |
| 614 | 20240528 | 091200 | 3751449000 | 219500 | 217500 | 219500 | 217500 | 1175 |
| 615 | 20240528 | 091100 | 3495097500 | 217500 | 218500 | 218500 | 217500 | 1133 |
| 616 | 20240528 | 091000 | 3248012000 | 218500 | 219000 | 219000 | 218000 | 680 |
| 617 | 20240528 | 090900 | 3099452000 | 218500 | 219000 | 219500 | 218500 | 897 |
| 618 | 20240528 | 090800 | 2903099500 | 218500 | 218000 | 219000 | 218000 | 667 |
| 619 | 20240528 | 090700 | 2757520500 | 218000 | 218500 | 219000 | 218000 | 898 |
| 620 | 20240528 | 090600 | 2561423000 | 218500 | 220000 | 220500 | 218000 | 1617 |
| 621 | 20240528 | 090500 | 2206986500 | 220500 | 219500 | 220500 | 219000 | 568 |
| 622 | 20240528 | 090400 | 2082211000 | 219500 | 219000 | 220000 | 218500 | 1488 |
| 623 | 20240528 | 090300 | 1756252500 | 219500 | 219500 | 220000 | 219000 | 893 |
| 624 | 20240528 | 090200 | 1560343000 | 219500 | 219000 | 220000 | 219000 | 486 |
| 625 | 20240528 | 090100 | 1453738000 | 219000 | 222000 | 222000 | 219000 | 2520 |
| 626 | 20240528 | 090000 | 897931000 | 222000 | 223000 | 223000 | 221500 | 3617 |