33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 3 | 20240529 | 182900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 4 | 20240529 | 182800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 5 | 20240529 | 182700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 6 | 20240529 | 182600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 7 | 20240529 | 182500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 8 | 20240529 | 182400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 9 | 20240529 | 182300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 10 | 20240529 | 182200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 11 | 20240529 | 182100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 12 | 20240529 | 182000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 13 | 20240529 | 181900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 14 | 20240529 | 181800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 15 | 20240529 | 181700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 16 | 20240529 | 181600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 17 | 20240529 | 181500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 18 | 20240529 | 181400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 19 | 20240529 | 181300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 20 | 20240529 | 181200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 21 | 20240529 | 181100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 22 | 20240529 | 181000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 23 | 20240529 | 180900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 24 | 20240529 | 180800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 25 | 20240529 | 180700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 26 | 20240529 | 180600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 27 | 20240529 | 180500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 28 | 20240529 | 180400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 29 | 20240529 | 180300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 30 | 20240529 | 180200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 31 | 20240529 | 180100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 32 | 20240529 | 180000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 33 | 20240529 | 175900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 34 | 20240529 | 175800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 35 | 20240529 | 175700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 36 | 20240529 | 175600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 37 | 20240529 | 175500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 38 | 20240529 | 175400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 39 | 20240529 | 175300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 40 | 20240529 | 175200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 41 | 20240529 | 175100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 42 | 20240529 | 175000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 43 | 20240529 | 174900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 44 | 20240529 | 174800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 45 | 20240529 | 174700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 46 | 20240529 | 174600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 47 | 20240529 | 174500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 48 | 20240529 | 174400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 49 | 20240529 | 174300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 50 | 20240529 | 174200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 51 | 20240529 | 174100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 52 | 20240529 | 174000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 53 | 20240529 | 173900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 54 | 20240529 | 173800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 55 | 20240529 | 173700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 56 | 20240529 | 173600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 57 | 20240529 | 173500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 58 | 20240529 | 173400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 59 | 20240529 | 173300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 60 | 20240529 | 173200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 61 | 20240529 | 173100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 62 | 20240529 | 173000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 63 | 20240529 | 172900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 64 | 20240529 | 172800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 65 | 20240529 | 172700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 66 | 20240529 | 172600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 67 | 20240529 | 172500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 68 | 20240529 | 172400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 69 | 20240529 | 172300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 70 | 20240529 | 172200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 71 | 20240529 | 172100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 72 | 20240529 | 172000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 73 | 20240529 | 171900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 74 | 20240529 | 171800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 75 | 20240529 | 171700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 76 | 20240529 | 171600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 77 | 20240529 | 171500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 78 | 20240529 | 171400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 79 | 20240529 | 171300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 80 | 20240529 | 171200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 81 | 20240529 | 171100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 82 | 20240529 | 171000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 83 | 20240529 | 170900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 84 | 20240529 | 170800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 85 | 20240529 | 170700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 86 | 20240529 | 170600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 87 | 20240529 | 170500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 88 | 20240529 | 170400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 89 | 20240529 | 170300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 90 | 20240529 | 170200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 91 | 20240529 | 170100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 92 | 20240529 | 170000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 93 | 20240529 | 165900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 94 | 20240529 | 165800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 95 | 20240529 | 165700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 96 | 20240529 | 165600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 97 | 20240529 | 165500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 98 | 20240529 | 165400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 99 | 20240529 | 165300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 100 | 20240529 | 165200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 101 | 20240529 | 165100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 102 | 20240529 | 165000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 103 | 20240529 | 164900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 104 | 20240529 | 164800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 105 | 20240529 | 164700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 106 | 20240529 | 164600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 107 | 20240529 | 164500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 108 | 20240529 | 164400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 109 | 20240529 | 164300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 110 | 20240529 | 164200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 111 | 20240529 | 164100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 112 | 20240529 | 164000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 113 | 20240529 | 163900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 114 | 20240529 | 163800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 115 | 20240529 | 163700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 116 | 20240529 | 163600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 117 | 20240529 | 163500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 118 | 20240529 | 163400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 119 | 20240529 | 163300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 120 | 20240529 | 163200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 121 | 20240529 | 163100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 122 | 20240529 | 163000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 123 | 20240529 | 162900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 124 | 20240529 | 162800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 125 | 20240529 | 162700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 126 | 20240529 | 162600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 127 | 20240529 | 162500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 128 | 20240529 | 162400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 129 | 20240529 | 162300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 130 | 20240529 | 162200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 131 | 20240529 | 162100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 132 | 20240529 | 162000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 133 | 20240529 | 161900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 134 | 20240529 | 161800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 135 | 20240529 | 161700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 136 | 20240529 | 161600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 137 | 20240529 | 161500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 138 | 20240529 | 161400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 139 | 20240529 | 161300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 140 | 20240529 | 161200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 141 | 20240529 | 161100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 142 | 20240529 | 161000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 143 | 20240529 | 160900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 144 | 20240529 | 160800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 145 | 20240529 | 160700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 146 | 20240529 | 160600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 147 | 20240529 | 160500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 148 | 20240529 | 160400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 149 | 20240529 | 160300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 150 | 20240529 | 160200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 151 | 20240529 | 160100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 152 | 20240529 | 160000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 5914 |
| 153 | 20240529 | 155900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 154 | 20240529 | 155800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 155 | 20240529 | 155700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 156 | 20240529 | 155600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 157 | 20240529 | 155500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 158 | 20240529 | 155400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 159 | 20240529 | 155300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 160 | 20240529 | 155200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 161 | 20240529 | 155100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 162 | 20240529 | 155000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 163 | 20240529 | 154900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 164 | 20240529 | 154800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 165 | 20240529 | 154700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 166 | 20240529 | 154600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 167 | 20240529 | 154500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 168 | 20240529 | 154400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 169 | 20240529 | 154300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 170 | 20240529 | 154200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 171 | 20240529 | 154100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 172 | 20240529 | 154000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 173 | 20240529 | 153900 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 174 | 20240529 | 153800 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 175 | 20240529 | 153700 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 176 | 20240529 | 153600 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 177 | 20240529 | 153500 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 178 | 20240529 | 153400 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 179 | 20240529 | 153300 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 180 | 20240529 | 153200 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 181 | 20240529 | 153100 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 182 | 20240529 | 153000 | 36709262000 | 210500 | 210500 | 210500 | 210500 | 11828 |
| 183 | 20240529 | 152900 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 184 | 20240529 | 152800 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 185 | 20240529 | 152700 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20240529 | 152600 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20240529 | 152500 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20240529 | 152400 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20240529 | 152300 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20240529 | 152200 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20240529 | 152100 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20240529 | 152000 | 35464365000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20240529 | 151900 | 35464365000 | 209500 | 210500 | 210500 | 209500 | 686 |
| 194 | 20240529 | 151800 | 35320265500 | 210500 | 211000 | 211000 | 210000 | 663 |
| 195 | 20240529 | 151700 | 35180983000 | 210500 | 210500 | 211000 | 210000 | 1033 |
| 196 | 20240529 | 151600 | 34963717500 | 210500 | 210000 | 211000 | 210000 | 383 |
| 197 | 20240529 | 151500 | 34883101500 | 211000 | 211000 | 211000 | 210000 | 247 |
| 198 | 20240529 | 151400 | 34831097500 | 211000 | 211000 | 211000 | 210000 | 828 |
| 199 | 20240529 | 151300 | 34656748000 | 210500 | 211500 | 211500 | 210500 | 641 |
| 200 | 20240529 | 151200 | 34521563500 | 211000 | 211000 | 211500 | 211000 | 295 |
| 201 | 20240529 | 151100 | 34459262000 | 211500 | 211000 | 211500 | 211000 | 1000 |
| 202 | 20240529 | 151000 | 34248213000 | 211000 | 211000 | 211500 | 211000 | 185 |
| 203 | 20240529 | 150900 | 34209119500 | 211500 | 211000 | 211500 | 211000 | 167 |
| 204 | 20240529 | 150800 | 34173852500 | 211000 | 211000 | 211500 | 211000 | 198 |
| 205 | 20240529 | 150700 | 34132018500 | 211500 | 211000 | 211500 | 211000 | 127 |
| 206 | 20240529 | 150600 | 34105199500 | 211500 | 211000 | 211500 | 211000 | 262 |
| 207 | 20240529 | 150500 | 34049850000 | 211000 | 211500 | 211500 | 211000 | 108 |
| 208 | 20240529 | 150400 | 34027018000 | 211500 | 211500 | 211500 | 211000 | 252 |
| 209 | 20240529 | 150300 | 33973731500 | 211500 | 211500 | 211500 | 211000 | 310 |
| 210 | 20240529 | 150200 | 33908171500 | 211500 | 211500 | 211500 | 211000 | 171 |
| 211 | 20240529 | 150100 | 33872037000 | 211500 | 211500 | 211500 | 211000 | 105 |
| 212 | 20240529 | 150000 | 33849831500 | 211500 | 211000 | 211500 | 211000 | 175 |
| 213 | 20240529 | 145900 | 33812861000 | 211500 | 211000 | 211500 | 211000 | 319 |
| 214 | 20240529 | 145800 | 33745450000 | 211000 | 211500 | 212000 | 211000 | 429 |
| 215 | 20240529 | 145700 | 33654705500 | 211500 | 211500 | 212000 | 211500 | 563 |
| 216 | 20240529 | 145600 | 33535599000 | 212000 | 212000 | 212000 | 211500 | 191 |
| 217 | 20240529 | 145500 | 33495139500 | 211500 | 211500 | 212000 | 211500 | 341 |
| 218 | 20240529 | 145400 | 33422973500 | 211500 | 211500 | 211500 | 211000 | 281 |
| 219 | 20240529 | 145300 | 33363579000 | 211500 | 211000 | 211500 | 211000 | 166 |
| 220 | 20240529 | 145200 | 33328534500 | 211000 | 211500 | 211500 | 211000 | 85 |
| 221 | 20240529 | 145100 | 33310564000 | 211000 | 211000 | 211500 | 211000 | 200 |
| 222 | 20240529 | 145000 | 33268305500 | 211000 | 211000 | 211500 | 211000 | 158 |
| 223 | 20240529 | 144900 | 33234904000 | 211000 | 211500 | 211500 | 211000 | 975 |
| 224 | 20240529 | 144800 | 33029133500 | 211500 | 211500 | 211500 | 211000 | 122 |
| 225 | 20240529 | 144700 | 33003355000 | 211500 | 211500 | 211500 | 211000 | 153 |
| 226 | 20240529 | 144600 | 32971016500 | 211500 | 211500 | 212000 | 211000 | 181 |
| 227 | 20240529 | 144500 | 32932766500 | 212000 | 211500 | 212000 | 211000 | 254 |
| 228 | 20240529 | 144400 | 32879013500 | 211500 | 211500 | 212000 | 211000 | 185 |
| 229 | 20240529 | 144300 | 32839879500 | 212000 | 211000 | 212000 | 211000 | 231 |
| 230 | 20240529 | 144200 | 32791052500 | 211000 | 211500 | 212000 | 211000 | 446 |
| 231 | 20240529 | 144100 | 32696705000 | 212000 | 211500 | 212000 | 211500 | 230 |
| 232 | 20240529 | 144000 | 32647971000 | 211500 | 211500 | 212000 | 211500 | 179 |
| 233 | 20240529 | 143900 | 32610047500 | 211500 | 211500 | 212000 | 211500 | 173 |
| 234 | 20240529 | 143800 | 32573391500 | 211500 | 212500 | 213000 | 211500 | 770 |
| 235 | 20240529 | 143700 | 32410171000 | 213000 | 212500 | 213000 | 212000 | 1184 |
| 236 | 20240529 | 143600 | 32158549500 | 212500 | 212500 | 212500 | 212000 | 242 |
| 237 | 20240529 | 143500 | 32107145500 | 212500 | 212000 | 212500 | 211500 | 737 |
| 238 | 20240529 | 143400 | 31950859000 | 211500 | 212000 | 212000 | 211500 | 87 |
| 239 | 20240529 | 143300 | 31932438000 | 212000 | 212000 | 212000 | 211500 | 155 |
| 240 | 20240529 | 143200 | 31899604500 | 212000 | 212000 | 212000 | 211500 | 120 |
| 241 | 20240529 | 143100 | 31874184500 | 212000 | 211500 | 212000 | 211500 | 200 |
| 242 | 20240529 | 143000 | 31831832000 | 212000 | 212000 | 212000 | 211500 | 146 |
| 243 | 20240529 | 142900 | 31800891500 | 212000 | 212000 | 212000 | 211500 | 154 |
| 244 | 20240529 | 142800 | 31768267000 | 212000 | 212000 | 212000 | 211500 | 145 |
| 245 | 20240529 | 142700 | 31737546500 | 212000 | 212000 | 212000 | 211500 | 190 |
| 246 | 20240529 | 142600 | 31697278000 | 211500 | 211500 | 212000 | 211500 | 177 |
| 247 | 20240529 | 142500 | 31659788500 | 211500 | 211000 | 211500 | 211000 | 281 |
| 248 | 20240529 | 142400 | 31600391000 | 211500 | 211000 | 211500 | 211000 | 111 |
| 249 | 20240529 | 142300 | 31576937500 | 211500 | 212000 | 212000 | 211000 | 254 |
| 250 | 20240529 | 142200 | 31523170500 | 212000 | 211500 | 212000 | 211500 | 146 |
| 251 | 20240529 | 142100 | 31492249000 | 212000 | 211500 | 212500 | 211000 | 358 |
| 252 | 20240529 | 142000 | 31416431000 | 212000 | 211500 | 212000 | 211000 | 636 |
| 253 | 20240529 | 141900 | 31281828000 | 212000 | 212000 | 212000 | 211500 | 140 |
| 254 | 20240529 | 141800 | 31252176500 | 212000 | 211500 | 212000 | 211500 | 342 |
| 255 | 20240529 | 141700 | 31179723000 | 212000 | 211500 | 212000 | 211500 | 266 |
| 256 | 20240529 | 141600 | 31123338500 | 211500 | 211500 | 212000 | 211000 | 485 |
| 257 | 20240529 | 141500 | 31020806000 | 211500 | 211500 | 211500 | 211000 | 345 |
| 258 | 20240529 | 141400 | 30947851000 | 211500 | 211500 | 211500 | 211000 | 199 |
| 259 | 20240529 | 141300 | 30905786500 | 211500 | 211000 | 211500 | 211000 | 581 |
| 260 | 20240529 | 141200 | 30783117500 | 211000 | 211500 | 212000 | 211000 | 536 |
| 261 | 20240529 | 141100 | 30669766500 | 212000 | 211500 | 212000 | 211000 | 451 |
| 262 | 20240529 | 141000 | 30574394000 | 211500 | 211500 | 211500 | 211000 | 320 |
| 263 | 20240529 | 140900 | 30506731000 | 211000 | 210500 | 211500 | 210500 | 370 |
| 264 | 20240529 | 140800 | 30428628500 | 210500 | 210500 | 211000 | 210500 | 414 |
| 265 | 20240529 | 140700 | 30341282500 | 211000 | 210500 | 211000 | 210500 | 165 |
| 266 | 20240529 | 140600 | 30306491000 | 211000 | 210000 | 211000 | 210000 | 284 |
| 267 | 20240529 | 140500 | 30246683000 | 210000 | 210000 | 210500 | 210000 | 220 |
| 268 | 20240529 | 140400 | 30200398500 | 210000 | 209500 | 210500 | 209500 | 396 |
| 269 | 20240529 | 140300 | 30117252000 | 210000 | 210000 | 210000 | 209500 | 250 |
| 270 | 20240529 | 140200 | 30064782500 | 210000 | 210000 | 210000 | 209500 | 217 |
| 271 | 20240529 | 140100 | 30019236500 | 209500 | 210500 | 210500 | 209500 | 175 |
| 272 | 20240529 | 140000 | 29982510000 | 210000 | 209500 | 210500 | 209500 | 816 |
| 273 | 20240529 | 135900 | 29810933000 | 209500 | 210000 | 210500 | 209500 | 631 |
| 274 | 20240529 | 135800 | 29678311000 | 210500 | 209500 | 210500 | 209500 | 264 |
| 275 | 20240529 | 135700 | 29622772000 | 210000 | 209500 | 210500 | 209000 | 758 |
| 276 | 20240529 | 135600 | 29463654000 | 209500 | 210000 | 210000 | 209000 | 288 |
| 277 | 20240529 | 135500 | 29403278000 | 210000 | 209000 | 210000 | 208500 | 402 |
| 278 | 20240529 | 135400 | 29319092500 | 209000 | 209000 | 209500 | 208500 | 406 |
| 279 | 20240529 | 135300 | 29234281000 | 208500 | 208500 | 209000 | 208500 | 363 |
| 280 | 20240529 | 135200 | 29158475500 | 208500 | 209000 | 209000 | 208500 | 176 |
| 281 | 20240529 | 135100 | 29121733500 | 208500 | 208500 | 209000 | 208500 | 218 |
| 282 | 20240529 | 135000 | 29076235500 | 209000 | 209000 | 209000 | 208500 | 352 |
| 283 | 20240529 | 134900 | 29002719000 | 209000 | 208500 | 209000 | 208000 | 447 |
| 284 | 20240529 | 134800 | 28909613000 | 208500 | 207500 | 209000 | 207500 | 341 |
| 285 | 20240529 | 134700 | 28838480500 | 208500 | 208000 | 208500 | 207500 | 214 |
| 286 | 20240529 | 134600 | 28793950500 | 208000 | 208000 | 208500 | 207500 | 155 |
| 287 | 20240529 | 134500 | 28761703000 | 208500 | 208500 | 208500 | 207500 | 378 |
| 288 | 20240529 | 134400 | 28683062500 | 208000 | 208000 | 208500 | 207000 | 595 |
| 289 | 20240529 | 134300 | 28559347000 | 207500 | 207500 | 208000 | 207000 | 734 |
| 290 | 20240529 | 134200 | 28407032000 | 207000 | 207500 | 207500 | 205500 | 3336 |
| 291 | 20240529 | 134100 | 27718992500 | 207500 | 208000 | 208500 | 207000 | 1510 |
| 292 | 20240529 | 134000 | 27406104500 | 207500 | 207000 | 208000 | 207000 | 292 |
| 293 | 20240529 | 133900 | 27345505500 | 207500 | 206500 | 207500 | 206500 | 221 |
| 294 | 20240529 | 133800 | 27299779500 | 206500 | 207000 | 207000 | 206500 | 203 |
| 295 | 20240529 | 133700 | 27257804000 | 206500 | 206500 | 207000 | 206500 | 116 |
| 296 | 20240529 | 133600 | 27233841500 | 206500 | 206500 | 207000 | 206500 | 134 |
| 297 | 20240529 | 133500 | 27206155500 | 207500 | 207000 | 207500 | 206500 | 108 |
| 298 | 20240529 | 133400 | 27183781500 | 207500 | 206500 | 207500 | 206000 | 418 |
| 299 | 20240529 | 133300 | 27097296500 | 206500 | 207000 | 207000 | 206000 | 338 |
| 300 | 20240529 | 133200 | 27027462500 | 206500 | 206000 | 207000 | 206000 | 229 |
| 301 | 20240529 | 133100 | 26980231500 | 206000 | 206000 | 206500 | 206000 | 309 |
| 302 | 20240529 | 133000 | 26916536000 | 206000 | 207000 | 207000 | 205500 | 1813 |
| 303 | 20240529 | 132900 | 26542658000 | 206500 | 206500 | 207000 | 206500 | 320 |
| 304 | 20240529 | 132800 | 26476571000 | 206500 | 207000 | 207500 | 206500 | 471 |
| 305 | 20240529 | 132700 | 26379107000 | 207000 | 207000 | 207500 | 207000 | 161 |
| 306 | 20240529 | 132600 | 26345770000 | 207000 | 207000 | 207500 | 206500 | 775 |
| 307 | 20240529 | 132500 | 26185344500 | 207000 | 207000 | 207500 | 207000 | 474 |
| 308 | 20240529 | 132400 | 26087186000 | 207000 | 207000 | 207500 | 207000 | 149 |
| 309 | 20240529 | 132300 | 26056325000 | 207500 | 207000 | 207500 | 207000 | 132 |
| 310 | 20240529 | 132200 | 26028988000 | 207500 | 207500 | 208000 | 207000 | 476 |
| 311 | 20240529 | 132100 | 25930262500 | 208000 | 208000 | 208000 | 207500 | 130 |
| 312 | 20240529 | 132000 | 25903274000 | 207500 | 208000 | 208000 | 207500 | 209 |
| 313 | 20240529 | 131900 | 25859888000 | 207500 | 208000 | 208000 | 207500 | 403 |
| 314 | 20240529 | 131800 | 25776232000 | 208000 | 208000 | 208500 | 207500 | 141 |
| 315 | 20240529 | 131700 | 25746936000 | 207500 | 207500 | 208500 | 207500 | 401 |
| 316 | 20240529 | 131600 | 25663565500 | 207500 | 208500 | 209000 | 207500 | 1053 |
| 317 | 20240529 | 131500 | 25444557500 | 209000 | 208500 | 209000 | 208000 | 497 |
| 318 | 20240529 | 131400 | 25340982000 | 208000 | 208500 | 208500 | 208000 | 236 |
| 319 | 20240529 | 131300 | 25291863000 | 208500 | 208500 | 209000 | 208000 | 537 |
| 320 | 20240529 | 131200 | 25179776500 | 208000 | 209000 | 209000 | 208000 | 385 |
| 321 | 20240529 | 131100 | 25099506500 | 208500 | 209000 | 209000 | 208500 | 82 |
| 322 | 20240529 | 131000 | 25082391000 | 209000 | 208000 | 209000 | 208000 | 358 |
| 323 | 20240529 | 130900 | 25007749500 | 208000 | 208500 | 208500 | 208000 | 110 |
| 324 | 20240529 | 130800 | 24984847000 | 208500 | 208000 | 208500 | 208000 | 102 |
| 325 | 20240529 | 130700 | 24963595000 | 208500 | 209000 | 209000 | 208500 | 547 |
| 326 | 20240529 | 130600 | 24849518000 | 209000 | 208500 | 209000 | 208500 | 171 |
| 327 | 20240529 | 130500 | 24813802500 | 209000 | 209000 | 209000 | 208500 | 125 |
| 328 | 20240529 | 130400 | 24787710000 | 208500 | 209000 | 209000 | 208500 | 242 |
| 329 | 20240529 | 130300 | 24737219500 | 208500 | 208500 | 209000 | 208500 | 79 |
| 330 | 20240529 | 130200 | 24720726500 | 208500 | 209000 | 209000 | 208500 | 140 |
| 331 | 20240529 | 130100 | 24691506500 | 208500 | 208500 | 209000 | 208500 | 132 |
| 332 | 20240529 | 130000 | 24663972500 | 209000 | 209000 | 209000 | 208500 | 127 |
| 333 | 20240529 | 125900 | 24637466500 | 209000 | 209000 | 209000 | 208500 | 128 |
| 334 | 20240529 | 125800 | 24610762500 | 209000 | 209000 | 209000 | 208500 | 121 |
| 335 | 20240529 | 125700 | 24585512000 | 209000 | 208000 | 209000 | 208000 | 163 |
| 336 | 20240529 | 125600 | 24551521500 | 208500 | 208500 | 208500 | 208000 | 134 |
| 337 | 20240529 | 125500 | 24523609500 | 208500 | 208500 | 209000 | 208000 | 235 |
| 338 | 20240529 | 125400 | 24474614000 | 208500 | 208000 | 208500 | 208000 | 177 |
| 339 | 20240529 | 125300 | 24437745500 | 208500 | 208000 | 208500 | 208000 | 142 |
| 340 | 20240529 | 125200 | 24408177000 | 208000 | 208500 | 208500 | 208000 | 136 |
| 341 | 20240529 | 125100 | 24379866000 | 208000 | 208000 | 209000 | 208000 | 173 |
| 342 | 20240529 | 125000 | 24343811500 | 208500 | 209000 | 209500 | 208500 | 387 |
| 343 | 20240529 | 124900 | 24263094000 | 209000 | 209500 | 210000 | 208500 | 593 |
| 344 | 20240529 | 124800 | 24139171500 | 209000 | 209000 | 210000 | 209000 | 115 |
| 345 | 20240529 | 124700 | 24115105500 | 209500 | 209500 | 210000 | 209000 | 188 |
| 346 | 20240529 | 124600 | 24075746000 | 210000 | 209500 | 210000 | 209000 | 193 |
| 347 | 20240529 | 124500 | 24035327500 | 209500 | 209000 | 209500 | 209000 | 49 |
| 348 | 20240529 | 124400 | 24025076500 | 209000 | 209000 | 209500 | 209000 | 111 |
| 349 | 20240529 | 124300 | 24001863500 | 209000 | 209000 | 209500 | 209000 | 78 |
| 350 | 20240529 | 124200 | 23985546000 | 209000 | 209500 | 209500 | 209000 | 60 |
| 351 | 20240529 | 124100 | 23972994500 | 209000 | 209000 | 209500 | 209000 | 95 |
| 352 | 20240529 | 124000 | 23953134000 | 209500 | 209500 | 209500 | 209000 | 67 |
| 353 | 20240529 | 123900 | 23939123000 | 209500 | 209000 | 209500 | 209000 | 57 |
| 354 | 20240529 | 123800 | 23927197000 | 209000 | 209000 | 209500 | 209000 | 105 |
| 355 | 20240529 | 123700 | 23905240000 | 209500 | 209000 | 209500 | 209000 | 65 |
| 356 | 20240529 | 123600 | 23891651000 | 209500 | 208500 | 209500 | 208500 | 159 |
| 357 | 20240529 | 123500 | 23858428000 | 209000 | 208500 | 209000 | 208500 | 80 |
| 358 | 20240529 | 123400 | 23841736000 | 209000 | 208500 | 209000 | 208500 | 62 |
| 359 | 20240529 | 123300 | 23828794500 | 208500 | 208500 | 209000 | 208000 | 438 |
| 360 | 20240529 | 123200 | 23737483500 | 208000 | 208500 | 208500 | 208000 | 120 |
| 361 | 20240529 | 123100 | 23712506500 | 208000 | 209000 | 209000 | 208000 | 751 |
| 362 | 20240529 | 123000 | 23555918500 | 209000 | 209000 | 209000 | 208500 | 95 |
| 363 | 20240529 | 122900 | 23536084500 | 209000 | 208500 | 209500 | 208500 | 85 |
| 364 | 20240529 | 122800 | 23518316500 | 208500 | 209000 | 209500 | 208500 | 179 |
| 365 | 20240529 | 122700 | 23480907500 | 209500 | 209500 | 209500 | 209000 | 104 |
| 366 | 20240529 | 122600 | 23459156500 | 209500 | 209500 | 209500 | 209000 | 121 |
| 367 | 20240529 | 122500 | 23433832000 | 209500 | 209500 | 209500 | 209000 | 275 |
| 368 | 20240529 | 122400 | 23376235000 | 209000 | 209500 | 209500 | 208500 | 268 |
| 369 | 20240529 | 122300 | 23320293500 | 209500 | 209000 | 209500 | 208500 | 125 |
| 370 | 20240529 | 122200 | 23294192500 | 209500 | 209500 | 209500 | 209000 | 79 |
| 371 | 20240529 | 122100 | 23277674000 | 209500 | 209500 | 209500 | 208500 | 171 |
| 372 | 20240529 | 122000 | 23241946000 | 209000 | 209000 | 209500 | 209000 | 98 |
| 373 | 20240529 | 121900 | 23221458000 | 209000 | 209000 | 209000 | 208500 | 166 |
| 374 | 20240529 | 121800 | 23186791500 | 209000 | 208500 | 209500 | 208000 | 84 |
| 375 | 20240529 | 121700 | 23169263500 | 208500 | 208500 | 209000 | 208500 | 216 |
| 376 | 20240529 | 121600 | 23124143000 | 208500 | 208500 | 209000 | 208000 | 92 |
| 377 | 20240529 | 121500 | 23104958500 | 208000 | 208500 | 209000 | 207500 | 741 |
| 378 | 20240529 | 121400 | 22950849000 | 208000 | 208500 | 208500 | 208000 | 82 |
| 379 | 20240529 | 121300 | 22933784000 | 208500 | 208000 | 208500 | 208000 | 537 |
| 380 | 20240529 | 121200 | 22822079000 | 208000 | 208000 | 208500 | 208000 | 565 |
| 381 | 20240529 | 121100 | 22704541500 | 208000 | 208000 | 208500 | 208000 | 250 |
| 382 | 20240529 | 121000 | 22652518000 | 208500 | 208500 | 208500 | 208000 | 114 |
| 383 | 20240529 | 120900 | 22628789500 | 208000 | 208500 | 208500 | 208000 | 124 |
| 384 | 20240529 | 120800 | 22602971500 | 208500 | 208500 | 208500 | 208000 | 127 |
| 385 | 20240529 | 120700 | 22576520500 | 208500 | 208500 | 208500 | 208000 | 49 |
| 386 | 20240529 | 120600 | 22566314500 | 208500 | 209000 | 209000 | 208500 | 262 |
| 387 | 20240529 | 120500 | 22511678500 | 209000 | 209000 | 209000 | 208500 | 68 |
| 388 | 20240529 | 120400 | 22497484500 | 209000 | 208500 | 209000 | 208500 | 61 |
| 389 | 20240529 | 120300 | 22484757000 | 208000 | 208500 | 209000 | 208000 | 257 |
| 390 | 20240529 | 120200 | 22431194500 | 209000 | 209000 | 209000 | 208000 | 124 |
| 391 | 20240529 | 120100 | 22405363500 | 209000 | 209000 | 209000 | 208500 | 202 |
| 392 | 20240529 | 120000 | 22363216500 | 209000 | 209500 | 209500 | 208500 | 85 |
| 393 | 20240529 | 115900 | 22345487500 | 209000 | 209500 | 209500 | 208500 | 175 |
| 394 | 20240529 | 115800 | 22308909000 | 209000 | 208500 | 209500 | 208000 | 312 |
| 395 | 20240529 | 115700 | 22243753500 | 208500 | 208500 | 209000 | 208500 | 204 |
| 396 | 20240529 | 115600 | 22201201000 | 208500 | 208500 | 209000 | 208500 | 73 |
| 397 | 20240529 | 115500 | 22185963500 | 209000 | 208500 | 209000 | 208500 | 84 |
| 398 | 20240529 | 115400 | 22168437000 | 209000 | 209000 | 209000 | 208500 | 216 |
| 399 | 20240529 | 115300 | 22123380500 | 209000 | 209000 | 209000 | 208500 | 97 |
| 400 | 20240529 | 115200 | 22103143500 | 209000 | 208500 | 209000 | 208500 | 144 |
| 401 | 20240529 | 115100 | 22073097500 | 208500 | 209500 | 209500 | 208500 | 172 |
| 402 | 20240529 | 115000 | 22037147000 | 209000 | 209500 | 209500 | 209000 | 149 |
| 403 | 20240529 | 114900 | 22006000000 | 209500 | 209500 | 209500 | 209000 | 146 |
| 404 | 20240529 | 114800 | 21975433500 | 209500 | 210000 | 210000 | 209500 | 90 |
| 405 | 20240529 | 114700 | 21956566000 | 209500 | 209500 | 210000 | 209500 | 108 |
| 406 | 20240529 | 114600 | 21933931000 | 210000 | 209000 | 210000 | 209000 | 580 |
| 407 | 20240529 | 114500 | 21812580000 | 208500 | 208500 | 209000 | 208500 | 86 |
| 408 | 20240529 | 114400 | 21794639500 | 208500 | 208500 | 209000 | 208500 | 171 |
| 409 | 20240529 | 114300 | 21758981500 | 208500 | 209000 | 209000 | 208000 | 318 |
| 410 | 20240529 | 114200 | 21692684500 | 208500 | 208500 | 209000 | 208500 | 327 |
| 411 | 20240529 | 114100 | 21624494000 | 208500 | 209000 | 209500 | 208500 | 287 |
| 412 | 20240529 | 114000 | 21564559500 | 209000 | 209500 | 209500 | 209000 | 176 |
| 413 | 20240529 | 113900 | 21527771500 | 209500 | 209000 | 209500 | 209000 | 127 |
| 414 | 20240529 | 113800 | 21501216000 | 209000 | 209000 | 209500 | 209000 | 146 |
| 415 | 20240529 | 113700 | 21470682000 | 209000 | 209500 | 210000 | 209000 | 57 |
| 416 | 20240529 | 113600 | 21458741500 | 210000 | 209000 | 210000 | 209000 | 307 |
| 417 | 20240529 | 113500 | 21394499000 | 209000 | 209500 | 209500 | 209000 | 56 |
| 418 | 20240529 | 113400 | 21382791000 | 209000 | 209000 | 209500 | 208500 | 588 |
| 419 | 20240529 | 113300 | 21260013500 | 209000 | 209500 | 210000 | 208500 | 926 |
| 420 | 20240529 | 113200 | 21066085500 | 210000 | 210500 | 210500 | 209500 | 155 |
| 421 | 20240529 | 113100 | 21033538500 | 210500 | 210000 | 211000 | 210000 | 349 |
| 422 | 20240529 | 113000 | 20960112500 | 210000 | 210000 | 210500 | 209500 | 146 |
| 423 | 20240529 | 112900 | 20929439500 | 210000 | 210000 | 210500 | 209500 | 203 |
| 424 | 20240529 | 112800 | 20886818000 | 210000 | 210500 | 211000 | 210000 | 432 |
| 425 | 20240529 | 112700 | 20795876500 | 210500 | 209500 | 210500 | 209000 | 478 |
| 426 | 20240529 | 112600 | 20695692000 | 209500 | 209000 | 209500 | 209000 | 159 |
| 427 | 20240529 | 112500 | 20662443500 | 209500 | 209000 | 209500 | 209000 | 176 |
| 428 | 20240529 | 112400 | 20625652500 | 209500 | 209000 | 209500 | 209000 | 352 |
| 429 | 20240529 | 112300 | 20552072500 | 209000 | 209000 | 209500 | 208500 | 106 |
| 430 | 20240529 | 112200 | 20529943500 | 209500 | 209500 | 209500 | 208000 | 272 |
| 431 | 20240529 | 112100 | 20473145500 | 208500 | 208500 | 209500 | 208500 | 640 |
| 432 | 20240529 | 112000 | 20339612500 | 209000 | 208500 | 209500 | 208000 | 1002 |
| 433 | 20240529 | 111900 | 20130580500 | 208500 | 209000 | 209500 | 208500 | 1388 |
| 434 | 20240529 | 111800 | 19840997000 | 209000 | 209000 | 209500 | 208500 | 544 |
| 435 | 20240529 | 111700 | 19727346500 | 209000 | 209500 | 209500 | 208500 | 682 |
| 436 | 20240529 | 111600 | 19584917500 | 209500 | 210500 | 210500 | 208500 | 1603 |
| 437 | 20240529 | 111500 | 19249423500 | 210000 | 210000 | 211000 | 209500 | 2698 |
| 438 | 20240529 | 111400 | 18682765500 | 210000 | 210000 | 210500 | 210000 | 264 |
| 439 | 20240529 | 111300 | 18627308500 | 210000 | 211000 | 211000 | 210000 | 1006 |
| 440 | 20240529 | 111200 | 18415568500 | 211000 | 210500 | 211000 | 210500 | 81 |
| 441 | 20240529 | 111100 | 18398495000 | 211000 | 211000 | 211500 | 210500 | 150 |
| 442 | 20240529 | 111000 | 18366890500 | 211500 | 211000 | 211500 | 210500 | 345 |
| 443 | 20240529 | 110900 | 18294095000 | 211500 | 210500 | 211500 | 210500 | 96 |
| 444 | 20240529 | 110800 | 18273848000 | 211000 | 210500 | 211500 | 210500 | 459 |
| 445 | 20240529 | 110700 | 18177156500 | 210500 | 210500 | 211000 | 210500 | 157 |
| 446 | 20240529 | 110600 | 18144071500 | 211000 | 210500 | 211000 | 210500 | 86 |
| 447 | 20240529 | 110500 | 18125940000 | 210500 | 211500 | 211500 | 210500 | 175 |
| 448 | 20240529 | 110400 | 18089013000 | 211500 | 211000 | 211500 | 210500 | 195 |
| 449 | 20240529 | 110300 | 18047867000 | 211000 | 211000 | 211000 | 210500 | 88 |
| 450 | 20240529 | 110200 | 18029315000 | 211000 | 212000 | 212000 | 210500 | 431 |
| 451 | 20240529 | 110100 | 17938356500 | 212000 | 211500 | 212000 | 211500 | 168 |
| 452 | 20240529 | 110000 | 17902806000 | 211500 | 211500 | 211500 | 211000 | 108 |
| 453 | 20240529 | 105900 | 17879991500 | 211500 | 212000 | 212000 | 211000 | 299 |
| 454 | 20240529 | 105800 | 17816742500 | 212000 | 211500 | 212000 | 211000 | 309 |
| 455 | 20240529 | 105700 | 17751405500 | 211500 | 211000 | 211500 | 211000 | 277 |
| 456 | 20240529 | 105600 | 17692939000 | 211500 | 211000 | 212000 | 211000 | 185 |
| 457 | 20240529 | 105500 | 17653866500 | 211500 | 212000 | 212000 | 211500 | 148 |
| 458 | 20240529 | 105400 | 17622550500 | 212000 | 211500 | 212000 | 211500 | 197 |
| 459 | 20240529 | 105300 | 17580831000 | 211500 | 212000 | 212000 | 211500 | 114 |
| 460 | 20240529 | 105200 | 17556703000 | 212000 | 211500 | 212000 | 211500 | 239 |
| 461 | 20240529 | 105100 | 17506138500 | 211500 | 212000 | 212500 | 211500 | 448 |
| 462 | 20240529 | 105000 | 17411231000 | 212000 | 212500 | 212500 | 212000 | 219 |
| 463 | 20240529 | 104900 | 17364782000 | 212500 | 212500 | 213000 | 212500 | 239 |
| 464 | 20240529 | 104800 | 17313967500 | 213000 | 213000 | 213000 | 212500 | 103 |
| 465 | 20240529 | 104700 | 17292064000 | 213000 | 212500 | 213000 | 212000 | 222 |
| 466 | 20240529 | 104600 | 17244870500 | 212500 | 212500 | 212500 | 212000 | 122 |
| 467 | 20240529 | 104500 | 17218983000 | 212500 | 212500 | 213000 | 212000 | 126 |
| 468 | 20240529 | 104400 | 17192201500 | 213000 | 212500 | 213000 | 212000 | 128 |
| 469 | 20240529 | 104300 | 17165006500 | 212000 | 212000 | 212500 | 212000 | 185 |
| 470 | 20240529 | 104200 | 17125775000 | 212000 | 212500 | 213000 | 212000 | 248 |
| 471 | 20240529 | 104100 | 17073093000 | 212500 | 213500 | 213500 | 212500 | 110 |
| 472 | 20240529 | 104000 | 17049692500 | 213500 | 213500 | 213500 | 212500 | 108 |
| 473 | 20240529 | 103900 | 17026699500 | 213500 | 212500 | 213500 | 212500 | 206 |
| 474 | 20240529 | 103800 | 16982818000 | 212000 | 212500 | 213000 | 212000 | 322 |
| 475 | 20240529 | 103700 | 16914409000 | 213000 | 213000 | 213000 | 212000 | 198 |
| 476 | 20240529 | 103600 | 16872402500 | 213000 | 212500 | 213000 | 212000 | 534 |
| 477 | 20240529 | 103500 | 16758945500 | 213000 | 212500 | 213000 | 212500 | 113 |
| 478 | 20240529 | 103400 | 16734901000 | 213000 | 213500 | 213500 | 212500 | 490 |
| 479 | 20240529 | 103300 | 16630553000 | 213000 | 213000 | 213500 | 213000 | 223 |
| 480 | 20240529 | 103200 | 16582989000 | 213000 | 213000 | 213500 | 213000 | 118 |
| 481 | 20240529 | 103100 | 16557847000 | 213000 | 213000 | 213500 | 213000 | 116 |
| 482 | 20240529 | 103000 | 16533118000 | 213000 | 214000 | 214000 | 213000 | 120 |
| 483 | 20240529 | 102900 | 16507491500 | 214000 | 213500 | 214000 | 213000 | 136 |
| 484 | 20240529 | 102800 | 16478447500 | 214000 | 213500 | 214000 | 213500 | 74 |
| 485 | 20240529 | 102700 | 16462638000 | 213500 | 213500 | 214000 | 213000 | 126 |
| 486 | 20240529 | 102600 | 16435728000 | 213500 | 213000 | 214000 | 213000 | 102 |
| 487 | 20240529 | 102500 | 16413952000 | 213500 | 213000 | 213500 | 213000 | 98 |
| 488 | 20240529 | 102400 | 16393057000 | 213000 | 213000 | 214000 | 213000 | 99 |
| 489 | 20240529 | 102300 | 16371924000 | 213000 | 213500 | 214000 | 213000 | 105 |
| 490 | 20240529 | 102200 | 16349506000 | 213500 | 213500 | 214500 | 213500 | 291 |
| 491 | 20240529 | 102100 | 16287316500 | 214000 | 214000 | 215000 | 214000 | 260 |
| 492 | 20240529 | 102000 | 16231647000 | 214000 | 215000 | 215000 | 214000 | 119 |
| 493 | 20240529 | 101900 | 16206166000 | 214500 | 215000 | 215500 | 214000 | 83 |
| 494 | 20240529 | 101800 | 16188338000 | 215000 | 214000 | 215500 | 214000 | 181 |
| 495 | 20240529 | 101700 | 16149428500 | 214000 | 214500 | 214500 | 214000 | 124 |
| 496 | 20240529 | 101600 | 16122871500 | 214500 | 214500 | 215000 | 214000 | 103 |
| 497 | 20240529 | 101500 | 16100790000 | 214500 | 214000 | 215000 | 214000 | 132 |
| 498 | 20240529 | 101400 | 16072453000 | 214000 | 215000 | 215000 | 214000 | 171 |
| 499 | 20240529 | 101300 | 16035791000 | 214500 | 215000 | 215000 | 214000 | 237 |
| 500 | 20240529 | 101200 | 15984882000 | 215000 | 214500 | 215500 | 214000 | 198 |
| 501 | 20240529 | 101100 | 15942383500 | 215500 | 214000 | 215500 | 214000 | 431 |
| 502 | 20240529 | 101000 | 15849823500 | 214000 | 214000 | 214000 | 213500 | 486 |
| 503 | 20240529 | 100900 | 15745963500 | 213500 | 213000 | 214000 | 212500 | 398 |
| 504 | 20240529 | 100800 | 15661139500 | 212500 | 212500 | 213500 | 212000 | 422 |
| 505 | 20240529 | 100700 | 15571379000 | 212000 | 211000 | 212500 | 210000 | 611 |
| 506 | 20240529 | 100600 | 15442395000 | 211500 | 211000 | 212000 | 210000 | 1472 |
| 507 | 20240529 | 100500 | 15132550000 | 211500 | 211000 | 211500 | 210000 | 777 |
| 508 | 20240529 | 100400 | 14968893000 | 211000 | 212500 | 212500 | 210500 | 1564 |
| 509 | 20240529 | 100300 | 14638505000 | 212000 | 213000 | 213500 | 211500 | 4333 |
| 510 | 20240529 | 100200 | 13717798500 | 214000 | 213500 | 214000 | 213000 | 153 |
| 511 | 20240529 | 100100 | 13685154500 | 213000 | 213000 | 214000 | 213000 | 156 |
| 512 | 20240529 | 100000 | 13651903500 | 213500 | 213000 | 213500 | 213000 | 113 |
| 513 | 20240529 | 095900 | 13627818000 | 213500 | 213500 | 214000 | 213000 | 288 |
| 514 | 20240529 | 095800 | 13566408500 | 213500 | 214000 | 214000 | 213000 | 427 |
| 515 | 20240529 | 095700 | 13475271500 | 214000 | 214500 | 214500 | 213500 | 1023 |
| 516 | 20240529 | 095600 | 13256597500 | 214000 | 214500 | 215000 | 214000 | 516 |
| 517 | 20240529 | 095500 | 13146027000 | 214500 | 215000 | 215000 | 214500 | 127 |
| 518 | 20240529 | 095400 | 13118759500 | 215000 | 214500 | 215500 | 214500 | 288 |
| 519 | 20240529 | 095300 | 13056881500 | 214500 | 215000 | 215500 | 214000 | 1159 |
| 520 | 20240529 | 095200 | 12808276500 | 215500 | 215000 | 215500 | 215000 | 209 |
| 521 | 20240529 | 095100 | 12763291000 | 215000 | 215000 | 215500 | 215000 | 99 |
| 522 | 20240529 | 095000 | 12741984500 | 215000 | 215500 | 216000 | 215000 | 105 |
| 523 | 20240529 | 094900 | 12719356000 | 215000 | 215000 | 215500 | 214500 | 329 |
| 524 | 20240529 | 094800 | 12648607500 | 215000 | 215000 | 215500 | 214500 | 377 |
| 525 | 20240529 | 094700 | 12567557500 | 215000 | 214500 | 215000 | 214500 | 137 |
| 526 | 20240529 | 094600 | 12538149000 | 215000 | 215000 | 215500 | 214000 | 209 |
| 527 | 20240529 | 094500 | 12493309500 | 215000 | 215500 | 215500 | 214500 | 139 |
| 528 | 20240529 | 094400 | 12463438500 | 215500 | 215000 | 215500 | 215000 | 612 |
| 529 | 20240529 | 094300 | 12331832000 | 215500 | 216000 | 216000 | 215000 | 125 |
| 530 | 20240529 | 094200 | 12304904500 | 216000 | 214000 | 216000 | 214000 | 854 |
| 531 | 20240529 | 094100 | 12121184000 | 214000 | 215500 | 215500 | 214000 | 505 |
| 532 | 20240529 | 094000 | 12012870500 | 215000 | 215000 | 215000 | 214500 | 188 |
| 533 | 20240529 | 093900 | 11972487500 | 215000 | 214500 | 215500 | 214500 | 189 |
| 534 | 20240529 | 093800 | 11931870500 | 214500 | 215500 | 216000 | 214500 | 265 |
| 535 | 20240529 | 093700 | 11874833000 | 215500 | 215500 | 216000 | 215000 | 390 |
| 536 | 20240529 | 093600 | 11790909500 | 215500 | 215000 | 215500 | 214500 | 464 |
| 537 | 20240529 | 093500 | 11691138000 | 216000 | 214000 | 216000 | 214000 | 1140 |
| 538 | 20240529 | 093400 | 11446220000 | 213500 | 214000 | 214500 | 213500 | 409 |
| 539 | 20240529 | 093300 | 11358741000 | 214000 | 214500 | 215000 | 213500 | 468 |
| 540 | 20240529 | 093200 | 11258499000 | 214000 | 214000 | 215000 | 214000 | 229 |
| 541 | 20240529 | 093100 | 11209452000 | 214500 | 214000 | 215000 | 213500 | 993 |
| 542 | 20240529 | 093000 | 10997014500 | 214000 | 214500 | 214500 | 213500 | 568 |
| 543 | 20240529 | 092900 | 10875490000 | 214000 | 214500 | 214500 | 214000 | 1060 |
| 544 | 20240529 | 092800 | 10648550000 | 214000 | 214500 | 214500 | 214000 | 326 |
| 545 | 20240529 | 092700 | 10578723500 | 214500 | 215000 | 215000 | 214000 | 419 |
| 546 | 20240529 | 092600 | 10488853000 | 214500 | 213500 | 215000 | 213500 | 233 |
| 547 | 20240529 | 092500 | 10438900500 | 213500 | 215000 | 216000 | 213000 | 2232 |
| 548 | 20240529 | 092400 | 9961159000 | 215000 | 215000 | 216000 | 214500 | 1662 |
| 549 | 20240529 | 092300 | 9603914000 | 215000 | 216500 | 216500 | 215000 | 548 |
| 550 | 20240529 | 092200 | 9485662500 | 216500 | 216500 | 216500 | 216000 | 367 |
| 551 | 20240529 | 092100 | 9406288500 | 216500 | 215500 | 216500 | 215000 | 725 |
| 552 | 20240529 | 092000 | 9249972500 | 215500 | 216000 | 217000 | 215000 | 816 |
| 553 | 20240529 | 091900 | 9073647000 | 215000 | 216000 | 216500 | 215000 | 1499 |
| 554 | 20240529 | 091800 | 8750821000 | 216000 | 217000 | 217000 | 215500 | 873 |
| 555 | 20240529 | 091700 | 8562237500 | 216500 | 216000 | 218000 | 216000 | 721 |
| 556 | 20240529 | 091600 | 8405926000 | 216000 | 217500 | 218000 | 215500 | 1852 |
| 557 | 20240529 | 091500 | 8005210500 | 217500 | 219000 | 219500 | 217000 | 3272 |
| 558 | 20240529 | 091400 | 7291590000 | 219000 | 219500 | 219500 | 218500 | 1193 |
| 559 | 20240529 | 091300 | 7030294000 | 219000 | 219500 | 220000 | 219000 | 781 |
| 560 | 20240529 | 091200 | 6859097500 | 219500 | 219000 | 220000 | 218500 | 762 |
| 561 | 20240529 | 091100 | 6692344500 | 218500 | 218000 | 219500 | 218000 | 831 |
| 562 | 20240529 | 091000 | 6510740500 | 218000 | 218000 | 219500 | 218000 | 1176 |
| 563 | 20240529 | 090900 | 6254209500 | 218500 | 219500 | 219500 | 218000 | 2178 |
| 564 | 20240529 | 090800 | 5778421500 | 219000 | 221500 | 222500 | 219000 | 2424 |
| 565 | 20240529 | 090700 | 5244225000 | 221500 | 223000 | 224500 | 221500 | 2122 |
| 566 | 20240529 | 090600 | 4771274000 | 224000 | 225000 | 225500 | 222500 | 2681 |
| 567 | 20240529 | 090500 | 4171272000 | 224500 | 222500 | 225000 | 222500 | 1832 |
| 568 | 20240529 | 090400 | 3761110000 | 222500 | 223500 | 224500 | 222000 | 3402 |
| 569 | 20240529 | 090300 | 3002990500 | 223500 | 223000 | 225000 | 222500 | 3119 |
| 570 | 20240529 | 090200 | 2305435000 | 223000 | 220000 | 223000 | 219000 | 1818 |
| 571 | 20240529 | 090100 | 1903731000 | 219500 | 218500 | 221000 | 218000 | 1144 |
| 572 | 20240529 | 090000 | 1653175000 | 218500 | 220500 | 220500 | 218000 | 7209 |