33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 3 | 20240527 | 182900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20240527 | 182800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20240527 | 182700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20240527 | 182600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20240527 | 182500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20240527 | 182400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20240527 | 182300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20240527 | 182200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20240527 | 182100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20240527 | 182000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20240527 | 181900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20240527 | 181800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20240527 | 181700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20240527 | 181600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20240527 | 181500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20240527 | 181400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20240527 | 181300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20240527 | 181200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20240527 | 181100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20240527 | 181000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20240527 | 180900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20240527 | 180800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20240527 | 180700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20240527 | 180600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20240527 | 180500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20240527 | 180400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20240527 | 180300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20240527 | 180200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20240527 | 180100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20240527 | 180000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 33 | 20240527 | 175900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20240527 | 175800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20240527 | 175700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20240527 | 175600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20240527 | 175500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20240527 | 175400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20240527 | 175300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20240527 | 175200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20240527 | 175100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20240527 | 175000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20240527 | 174900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20240527 | 174800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20240527 | 174700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20240527 | 174600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20240527 | 174500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20240527 | 174400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20240527 | 174300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20240527 | 174200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20240527 | 174100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20240527 | 174000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20240527 | 173900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20240527 | 173800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20240527 | 173700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20240527 | 173600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20240527 | 173500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20240527 | 173400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20240527 | 173300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20240527 | 173200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20240527 | 173100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20240527 | 173000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 63 | 20240527 | 172900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20240527 | 172800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20240527 | 172700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20240527 | 172600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20240527 | 172500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20240527 | 172400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20240527 | 172300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20240527 | 172200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20240527 | 172100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20240527 | 172000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20240527 | 171900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20240527 | 171800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20240527 | 171700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20240527 | 171600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20240527 | 171500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20240527 | 171400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20240527 | 171300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20240527 | 171200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20240527 | 171100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20240527 | 171000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20240527 | 170900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20240527 | 170800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20240527 | 170700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20240527 | 170600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20240527 | 170500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20240527 | 170400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20240527 | 170300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20240527 | 170200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20240527 | 170100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20240527 | 170000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 93 | 20240527 | 165900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20240527 | 165800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20240527 | 165700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20240527 | 165600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20240527 | 165500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20240527 | 165400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20240527 | 165300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20240527 | 165200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20240527 | 165100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20240527 | 165000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20240527 | 164900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20240527 | 164800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20240527 | 164700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20240527 | 164600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20240527 | 164500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20240527 | 164400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20240527 | 164300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20240527 | 164200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20240527 | 164100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20240527 | 164000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20240527 | 163900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20240527 | 163800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20240527 | 163700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20240527 | 163600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20240527 | 163500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20240527 | 163400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20240527 | 163300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20240527 | 163200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20240527 | 163100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20240527 | 163000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 123 | 20240527 | 162900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20240527 | 162800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20240527 | 162700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20240527 | 162600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20240527 | 162500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20240527 | 162400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20240527 | 162300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20240527 | 162200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20240527 | 162100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20240527 | 162000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20240527 | 161900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20240527 | 161800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20240527 | 161700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20240527 | 161600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20240527 | 161500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20240527 | 161400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20240527 | 161300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20240527 | 161200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20240527 | 161100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20240527 | 161000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20240527 | 160900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20240527 | 160800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20240527 | 160700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20240527 | 160600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20240527 | 160500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20240527 | 160400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20240527 | 160300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20240527 | 160200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20240527 | 160100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20240527 | 160000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 2710 |
| 153 | 20240527 | 155900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20240527 | 155800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20240527 | 155700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20240527 | 155600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20240527 | 155500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20240527 | 155400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20240527 | 155300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20240527 | 155200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20240527 | 155100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20240527 | 155000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20240527 | 154900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20240527 | 154800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20240527 | 154700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20240527 | 154600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20240527 | 154500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20240527 | 154400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20240527 | 154300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20240527 | 154200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20240527 | 154100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20240527 | 154000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20240527 | 153900 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20240527 | 153800 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20240527 | 153700 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20240527 | 153600 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20240527 | 153500 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20240527 | 153400 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20240527 | 153300 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20240527 | 153200 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20240527 | 153100 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20240527 | 153000 | 65534534300 | 206500 | 206500 | 206500 | 206500 | 5420 |
| 183 | 20240527 | 152900 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 184 | 20240527 | 152800 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 185 | 20240527 | 152700 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 186 | 20240527 | 152600 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 187 | 20240527 | 152500 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 188 | 20240527 | 152400 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 189 | 20240527 | 152300 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 190 | 20240527 | 152200 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 191 | 20240527 | 152100 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 192 | 20240527 | 152000 | 64974919300 | 204500 | 204500 | 204500 | 204500 | 0 |
| 193 | 20240527 | 151900 | 64974919300 | 204500 | 205000 | 205500 | 204000 | 562 |
| 194 | 20240527 | 151800 | 64859936300 | 204500 | 205500 | 205500 | 204500 | 342 |
| 195 | 20240527 | 151700 | 64789958800 | 205000 | 205500 | 206000 | 204500 | 910 |
| 196 | 20240527 | 151600 | 64603179800 | 206000 | 205500 | 206000 | 205500 | 318 |
| 197 | 20240527 | 151500 | 64537754300 | 206000 | 205500 | 206000 | 205000 | 170 |
| 198 | 20240527 | 151400 | 64502783300 | 205500 | 205500 | 206500 | 205000 | 409 |
| 199 | 20240527 | 151300 | 64418687300 | 206000 | 206000 | 207000 | 206000 | 315 |
| 200 | 20240527 | 151200 | 64353741800 | 206500 | 206000 | 207000 | 206000 | 437 |
| 201 | 20240527 | 151100 | 64263511800 | 207000 | 206500 | 207000 | 206000 | 474 |
| 202 | 20240527 | 151000 | 64165604300 | 206500 | 208500 | 208500 | 206500 | 336 |
| 203 | 20240527 | 150900 | 64095938300 | 208000 | 208500 | 209000 | 207500 | 902 |
| 204 | 20240527 | 150800 | 63908086300 | 208500 | 208000 | 209000 | 207500 | 1122 |
| 205 | 20240527 | 150700 | 63674242800 | 208000 | 207000 | 208000 | 206000 | 1270 |
| 206 | 20240527 | 150600 | 63410711300 | 207000 | 207500 | 208000 | 207000 | 1287 |
| 207 | 20240527 | 150500 | 63143774800 | 207000 | 207000 | 207500 | 207000 | 1034 |
| 208 | 20240527 | 150400 | 62929536300 | 207000 | 207000 | 207500 | 206000 | 886 |
| 209 | 20240527 | 150300 | 62746086300 | 206500 | 207000 | 207500 | 206500 | 866 |
| 210 | 20240527 | 150200 | 62566789800 | 207000 | 205500 | 207000 | 205500 | 364 |
| 211 | 20240527 | 150100 | 62491705800 | 205500 | 205000 | 206000 | 204500 | 481 |
| 212 | 20240527 | 150000 | 62392971800 | 205000 | 204000 | 205500 | 203500 | 983 |
| 213 | 20240527 | 145900 | 62192159300 | 204000 | 204000 | 205000 | 204000 | 552 |
| 214 | 20240527 | 145800 | 62079404800 | 204000 | 203500 | 204500 | 203000 | 436 |
| 215 | 20240527 | 145700 | 61990535300 | 203500 | 203500 | 204500 | 203000 | 516 |
| 216 | 20240527 | 145600 | 61885362800 | 204000 | 204500 | 204500 | 202500 | 689 |
| 217 | 20240527 | 145500 | 61745392300 | 204500 | 204500 | 204500 | 203500 | 475 |
| 218 | 20240527 | 145400 | 61648544800 | 204500 | 205000 | 205500 | 204000 | 892 |
| 219 | 20240527 | 145300 | 61465859300 | 204500 | 203500 | 204500 | 203500 | 632 |
| 220 | 20240527 | 145200 | 61337050300 | 203500 | 204000 | 204500 | 203500 | 417 |
| 221 | 20240527 | 145100 | 61252004800 | 203500 | 204000 | 205500 | 203500 | 545 |
| 222 | 20240527 | 145000 | 61140575800 | 204000 | 204500 | 205000 | 203500 | 715 |
| 223 | 20240527 | 144900 | 60994531300 | 204000 | 203500 | 204500 | 203500 | 466 |
| 224 | 20240527 | 144800 | 60899563300 | 204000 | 203500 | 204000 | 202500 | 545 |
| 225 | 20240527 | 144700 | 60788784300 | 203000 | 203500 | 204000 | 202500 | 489 |
| 226 | 20240527 | 144600 | 60689478300 | 203500 | 203000 | 204000 | 203000 | 585 |
| 227 | 20240527 | 144500 | 60570571800 | 203000 | 203500 | 203500 | 202500 | 691 |
| 228 | 20240527 | 144400 | 60430200800 | 203500 | 203000 | 203500 | 203000 | 414 |
| 229 | 20240527 | 144300 | 60346110800 | 203000 | 204000 | 204500 | 203000 | 612 |
| 230 | 20240527 | 144200 | 60221445800 | 204000 | 204500 | 205000 | 203500 | 661 |
| 231 | 20240527 | 144100 | 60086443800 | 204500 | 204500 | 205000 | 204000 | 421 |
| 232 | 20240527 | 144000 | 60000375800 | 205000 | 206000 | 206000 | 205000 | 475 |
| 233 | 20240527 | 143900 | 59902903300 | 205500 | 205000 | 206000 | 205000 | 484 |
| 234 | 20240527 | 143800 | 59803532800 | 204500 | 205500 | 205500 | 204000 | 410 |
| 235 | 20240527 | 143700 | 59719530300 | 205000 | 205500 | 205500 | 204500 | 402 |
| 236 | 20240527 | 143600 | 59637042800 | 205000 | 205000 | 206000 | 205000 | 751 |
| 237 | 20240527 | 143500 | 59482808800 | 204500 | 204500 | 205000 | 203500 | 814 |
| 238 | 20240527 | 143400 | 59316450800 | 204500 | 204000 | 205000 | 203500 | 652 |
| 239 | 20240527 | 143300 | 59183289800 | 204000 | 203500 | 205000 | 203500 | 427 |
| 240 | 20240527 | 143200 | 59096075300 | 204000 | 203500 | 204000 | 203000 | 289 |
| 241 | 20240527 | 143100 | 59037255800 | 203000 | 202500 | 203500 | 202500 | 445 |
| 242 | 20240527 | 143000 | 58947035300 | 203000 | 202500 | 204000 | 202000 | 744 |
| 243 | 20240527 | 142900 | 58796195300 | 202500 | 202000 | 202500 | 202000 | 633 |
| 244 | 20240527 | 142800 | 58668216800 | 202000 | 202500 | 203000 | 202000 | 694 |
| 245 | 20240527 | 142700 | 58527631300 | 202500 | 203000 | 204000 | 202500 | 529 |
| 246 | 20240527 | 142600 | 58420125800 | 202500 | 203000 | 203500 | 202500 | 675 |
| 247 | 20240527 | 142500 | 58283339300 | 203000 | 202500 | 204000 | 202500 | 516 |
| 248 | 20240527 | 142400 | 58178567800 | 203000 | 202500 | 203500 | 202500 | 386 |
| 249 | 20240527 | 142300 | 58100270300 | 202500 | 203000 | 204000 | 202500 | 805 |
| 250 | 20240527 | 142200 | 57936846300 | 203000 | 203500 | 203500 | 202500 | 476 |
| 251 | 20240527 | 142100 | 57840191300 | 203000 | 203000 | 203500 | 202500 | 343 |
| 252 | 20240527 | 142000 | 57770574300 | 202500 | 202500 | 204500 | 202500 | 797 |
| 253 | 20240527 | 141900 | 57608768300 | 202500 | 203500 | 204000 | 202500 | 1119 |
| 254 | 20240527 | 141800 | 57381643300 | 203500 | 203000 | 204000 | 203000 | 741 |
| 255 | 20240527 | 141700 | 57230958300 | 203000 | 203000 | 203500 | 203000 | 903 |
| 256 | 20240527 | 141600 | 57047563800 | 203500 | 204500 | 204500 | 203000 | 1818 |
| 257 | 20240527 | 141500 | 56677276300 | 204500 | 204500 | 205000 | 204000 | 443 |
| 258 | 20240527 | 141400 | 56586768300 | 204500 | 204500 | 205000 | 204000 | 496 |
| 259 | 20240527 | 141300 | 56485462800 | 204500 | 204500 | 204500 | 204000 | 433 |
| 260 | 20240527 | 141200 | 56396953800 | 204000 | 205000 | 205000 | 204000 | 488 |
| 261 | 20240527 | 141100 | 56297291300 | 205000 | 204500 | 205000 | 204000 | 507 |
| 262 | 20240527 | 141000 | 56193648300 | 204000 | 205000 | 205000 | 204000 | 617 |
| 263 | 20240527 | 140900 | 56067454800 | 205000 | 205000 | 205500 | 204500 | 423 |
| 264 | 20240527 | 140800 | 55980797300 | 205000 | 204500 | 205500 | 204500 | 511 |
| 265 | 20240527 | 140700 | 55876235800 | 204500 | 205500 | 205500 | 204500 | 1536 |
| 266 | 20240527 | 140600 | 55561785800 | 205000 | 205500 | 206000 | 205000 | 528 |
| 267 | 20240527 | 140500 | 55453282300 | 205500 | 205500 | 206000 | 205000 | 1457 |
| 268 | 20240527 | 140400 | 55154277300 | 205500 | 206000 | 206500 | 205500 | 388 |
| 269 | 20240527 | 140300 | 55074303800 | 206000 | 205500 | 207000 | 205500 | 471 |
| 270 | 20240527 | 140200 | 54977139800 | 205500 | 205500 | 206500 | 205000 | 821 |
| 271 | 20240527 | 140100 | 54808087800 | 205500 | 206500 | 207000 | 205000 | 2213 |
| 272 | 20240527 | 140000 | 54352808800 | 206500 | 206500 | 207000 | 206500 | 435 |
| 273 | 20240527 | 135900 | 54262914300 | 206500 | 206500 | 207500 | 206500 | 358 |
| 274 | 20240527 | 135800 | 54188865800 | 207000 | 207500 | 208000 | 206500 | 398 |
| 275 | 20240527 | 135700 | 54106389300 | 207000 | 208000 | 208000 | 207000 | 550 |
| 276 | 20240527 | 135600 | 53992376800 | 207500 | 207500 | 208500 | 207500 | 417 |
| 277 | 20240527 | 135500 | 53905701300 | 207500 | 208000 | 208500 | 207500 | 485 |
| 278 | 20240527 | 135400 | 53804775800 | 208000 | 208500 | 208500 | 208000 | 446 |
| 279 | 20240527 | 135300 | 53711902300 | 208000 | 208500 | 209000 | 208000 | 419 |
| 280 | 20240527 | 135200 | 53624536300 | 208500 | 208500 | 209000 | 208500 | 247 |
| 281 | 20240527 | 135100 | 53572985300 | 208500 | 209000 | 209000 | 208500 | 317 |
| 282 | 20240527 | 135000 | 53506812300 | 208500 | 208000 | 209000 | 208000 | 234 |
| 283 | 20240527 | 134900 | 53458046300 | 208000 | 208000 | 209000 | 208000 | 376 |
| 284 | 20240527 | 134800 | 53379728300 | 208000 | 208500 | 209000 | 208000 | 234 |
| 285 | 20240527 | 134700 | 53330967800 | 208000 | 209000 | 209000 | 208000 | 444 |
| 286 | 20240527 | 134600 | 53238354800 | 208500 | 208000 | 209000 | 208000 | 314 |
| 287 | 20240527 | 134500 | 53172940300 | 208500 | 208000 | 208500 | 207500 | 242 |
| 288 | 20240527 | 134400 | 53122584300 | 208000 | 208000 | 208500 | 207500 | 210 |
| 289 | 20240527 | 134300 | 53078854800 | 208000 | 207500 | 208500 | 207500 | 191 |
| 290 | 20240527 | 134200 | 53039096300 | 207500 | 208000 | 208500 | 207500 | 231 |
| 291 | 20240527 | 134100 | 52991056800 | 207500 | 207500 | 208000 | 207000 | 488 |
| 292 | 20240527 | 134000 | 52889778300 | 207500 | 207500 | 208000 | 207500 | 193 |
| 293 | 20240527 | 133900 | 52849694800 | 207500 | 207500 | 208000 | 207000 | 186 |
| 294 | 20240527 | 133800 | 52811091800 | 207000 | 207000 | 208000 | 207000 | 260 |
| 295 | 20240527 | 133700 | 52757169800 | 207000 | 207500 | 207500 | 207000 | 164 |
| 296 | 20240527 | 133600 | 52723202800 | 207500 | 207500 | 207500 | 207000 | 227 |
| 297 | 20240527 | 133500 | 52676151800 | 207000 | 207000 | 207500 | 206000 | 1278 |
| 298 | 20240527 | 133400 | 52412034300 | 207000 | 207000 | 207500 | 207000 | 250 |
| 299 | 20240527 | 133300 | 52360228800 | 207000 | 207000 | 207500 | 207000 | 582 |
| 300 | 20240527 | 133200 | 52239499800 | 207000 | 207500 | 208000 | 207000 | 246 |
| 301 | 20240527 | 133100 | 52188433300 | 207500 | 207000 | 208000 | 207000 | 169 |
| 302 | 20240527 | 133000 | 52153351800 | 207000 | 208000 | 208000 | 207000 | 278 |
| 303 | 20240527 | 132900 | 52095621800 | 208000 | 206500 | 208000 | 206500 | 496 |
| 304 | 20240527 | 132800 | 51992770300 | 206500 | 207000 | 207500 | 206500 | 402 |
| 305 | 20240527 | 132700 | 51909560800 | 206500 | 207500 | 207500 | 206500 | 432 |
| 306 | 20240527 | 132600 | 51820229300 | 207500 | 207000 | 207500 | 206500 | 834 |
| 307 | 20240527 | 132500 | 51647564300 | 207000 | 207500 | 207500 | 207000 | 321 |
| 308 | 20240527 | 132400 | 51581081800 | 207500 | 207500 | 207500 | 207000 | 301 |
| 309 | 20240527 | 132300 | 51518671800 | 207000 | 207000 | 207500 | 207000 | 515 |
| 310 | 20240527 | 132200 | 51412016300 | 207500 | 207500 | 207500 | 207000 | 376 |
| 311 | 20240527 | 132100 | 51334112800 | 207000 | 207500 | 207500 | 207000 | 296 |
| 312 | 20240527 | 132000 | 51272764300 | 207500 | 208500 | 208500 | 207000 | 561 |
| 313 | 20240527 | 131900 | 51156204300 | 208500 | 209000 | 209000 | 208000 | 561 |
| 314 | 20240527 | 131800 | 51039178300 | 209000 | 209000 | 209500 | 209000 | 542 |
| 315 | 20240527 | 131700 | 50925864300 | 210000 | 209000 | 210000 | 208500 | 416 |
| 316 | 20240527 | 131600 | 50838679300 | 209000 | 210000 | 210500 | 209000 | 969 |
| 317 | 20240527 | 131500 | 50635421300 | 211000 | 210500 | 211000 | 210000 | 1049 |
| 318 | 20240527 | 131400 | 50414800800 | 210500 | 210500 | 211000 | 210000 | 492 |
| 319 | 20240527 | 131300 | 50311175300 | 210500 | 210500 | 211000 | 210000 | 1480 |
| 320 | 20240527 | 131200 | 49999470800 | 210500 | 210000 | 211000 | 209500 | 649 |
| 321 | 20240527 | 131100 | 49862974800 | 209500 | 210500 | 210500 | 209500 | 773 |
| 322 | 20240527 | 131000 | 49700559800 | 210500 | 210000 | 210500 | 210000 | 581 |
| 323 | 20240527 | 130900 | 49578380800 | 210000 | 209000 | 210500 | 208500 | 2030 |
| 324 | 20240527 | 130800 | 49152370300 | 209000 | 209000 | 209000 | 208500 | 1066 |
| 325 | 20240527 | 130700 | 48929610800 | 209000 | 209500 | 210000 | 209000 | 539 |
| 326 | 20240527 | 130600 | 48816773300 | 209500 | 209500 | 210000 | 209000 | 737 |
| 327 | 20240527 | 130500 | 48662373800 | 209500 | 209500 | 210000 | 209000 | 308 |
| 328 | 20240527 | 130400 | 48597819800 | 209000 | 209000 | 209500 | 209000 | 488 |
| 329 | 20240527 | 130300 | 48495607300 | 209000 | 209000 | 209500 | 209000 | 1131 |
| 330 | 20240527 | 130200 | 48259072300 | 209000 | 209000 | 209000 | 208500 | 438 |
| 331 | 20240527 | 130100 | 48167541300 | 209000 | 207500 | 209000 | 207500 | 693 |
| 332 | 20240527 | 130000 | 48023110300 | 208000 | 206500 | 208000 | 206000 | 1140 |
| 333 | 20240527 | 125900 | 47786953300 | 206500 | 206500 | 207000 | 206000 | 296 |
| 334 | 20240527 | 125800 | 47725844800 | 206500 | 206000 | 206500 | 206000 | 101 |
| 335 | 20240527 | 125700 | 47705005800 | 206000 | 206500 | 207000 | 206000 | 212 |
| 336 | 20240527 | 125600 | 47661224800 | 206500 | 207000 | 207000 | 206000 | 352 |
| 337 | 20240527 | 125500 | 47588576800 | 207000 | 206000 | 207000 | 206000 | 518 |
| 338 | 20240527 | 125400 | 47481584300 | 206000 | 205000 | 206000 | 205000 | 297 |
| 339 | 20240527 | 125300 | 47420422300 | 205000 | 205500 | 206000 | 205000 | 96 |
| 340 | 20240527 | 125200 | 47400690800 | 205500 | 205500 | 205500 | 205500 | 188 |
| 341 | 20240527 | 125100 | 47362056800 | 205000 | 204500 | 205000 | 204500 | 374 |
| 342 | 20240527 | 125000 | 47285545300 | 205000 | 205000 | 205000 | 204000 | 371 |
| 343 | 20240527 | 124900 | 47209691300 | 205000 | 204500 | 205000 | 204500 | 61 |
| 344 | 20240527 | 124800 | 47197206800 | 205000 | 205000 | 205000 | 204500 | 162 |
| 345 | 20240527 | 124700 | 47164038800 | 205000 | 205000 | 205500 | 204500 | 107 |
| 346 | 20240527 | 124600 | 47142105800 | 205500 | 205000 | 205500 | 205000 | 121 |
| 347 | 20240527 | 124500 | 47117299800 | 205000 | 205500 | 205500 | 205000 | 72 |
| 348 | 20240527 | 124400 | 47102530800 | 205000 | 205500 | 206000 | 205000 | 315 |
| 349 | 20240527 | 124300 | 47037805800 | 205500 | 205500 | 206000 | 205500 | 65 |
| 350 | 20240527 | 124200 | 47024446800 | 205500 | 205500 | 205500 | 205000 | 214 |
| 351 | 20240527 | 124100 | 46980495300 | 205500 | 205000 | 205500 | 205000 | 126 |
| 352 | 20240527 | 124000 | 46954623800 | 205000 | 205000 | 205500 | 205000 | 128 |
| 353 | 20240527 | 123900 | 46928367300 | 205000 | 205000 | 205500 | 205000 | 104 |
| 354 | 20240527 | 123800 | 46907045300 | 205500 | 205500 | 206000 | 205000 | 223 |
| 355 | 20240527 | 123700 | 46861227800 | 205500 | 205500 | 206000 | 205500 | 94 |
| 356 | 20240527 | 123600 | 46841897800 | 205500 | 206000 | 206000 | 205500 | 69 |
| 357 | 20240527 | 123500 | 46827711800 | 206000 | 205500 | 206000 | 205000 | 43 |
| 358 | 20240527 | 123400 | 46818875800 | 205500 | 205000 | 206500 | 205000 | 809 |
| 359 | 20240527 | 123300 | 46652326800 | 205500 | 205000 | 205500 | 205000 | 123 |
| 360 | 20240527 | 123200 | 46627100300 | 205000 | 205000 | 205500 | 205000 | 84 |
| 361 | 20240527 | 123100 | 46609869300 | 205000 | 205500 | 205500 | 204500 | 560 |
| 362 | 20240527 | 123000 | 46495255300 | 205500 | 205500 | 206000 | 205000 | 205 |
| 363 | 20240527 | 122900 | 46453116800 | 205500 | 206000 | 206000 | 205000 | 116 |
| 364 | 20240527 | 122800 | 46429303300 | 205500 | 206000 | 206500 | 205000 | 651 |
| 365 | 20240527 | 122700 | 46295268300 | 206500 | 205500 | 206500 | 205000 | 141 |
| 366 | 20240527 | 122600 | 46266262800 | 205000 | 205500 | 206000 | 205000 | 137 |
| 367 | 20240527 | 122500 | 46238111300 | 205500 | 206000 | 206000 | 205500 | 146 |
| 368 | 20240527 | 122400 | 46208084300 | 206000 | 205500 | 206000 | 205500 | 30 |
| 369 | 20240527 | 122300 | 46201911300 | 205500 | 206000 | 206000 | 205000 | 274 |
| 370 | 20240527 | 122200 | 46145536300 | 205500 | 205500 | 206000 | 205500 | 387 |
| 371 | 20240527 | 122100 | 46065956800 | 205000 | 205000 | 206000 | 205000 | 124 |
| 372 | 20240527 | 122000 | 46040478800 | 205000 | 205500 | 206000 | 205000 | 93 |
| 373 | 20240527 | 121900 | 46021391300 | 205500 | 204500 | 205500 | 204500 | 286 |
| 374 | 20240527 | 121800 | 45962750800 | 204500 | 205500 | 205500 | 204500 | 126 |
| 375 | 20240527 | 121700 | 45936966300 | 204500 | 204500 | 205000 | 204500 | 167 |
| 376 | 20240527 | 121600 | 45902751300 | 205000 | 205000 | 205500 | 204500 | 114 |
| 377 | 20240527 | 121500 | 45879374800 | 205500 | 205000 | 205500 | 205000 | 384 |
| 378 | 20240527 | 121400 | 45800632300 | 205000 | 205500 | 205500 | 205000 | 175 |
| 379 | 20240527 | 121300 | 45764697300 | 205500 | 206000 | 206000 | 205000 | 151 |
| 380 | 20240527 | 121200 | 45733696300 | 206000 | 205500 | 206000 | 205500 | 41 |
| 381 | 20240527 | 121100 | 45725269300 | 205000 | 205500 | 205500 | 205000 | 116 |
| 382 | 20240527 | 121000 | 45701437300 | 205500 | 205500 | 206000 | 205000 | 285 |
| 383 | 20240527 | 120900 | 45642871800 | 205000 | 205000 | 205000 | 204500 | 134 |
| 384 | 20240527 | 120800 | 45615442300 | 205000 | 204500 | 205000 | 204500 | 108 |
| 385 | 20240527 | 120700 | 45593309800 | 204500 | 205000 | 205000 | 204000 | 68 |
| 386 | 20240527 | 120600 | 45579400300 | 205000 | 204000 | 205000 | 204000 | 107 |
| 387 | 20240527 | 120500 | 45557512800 | 204000 | 205000 | 205000 | 204000 | 115 |
| 388 | 20240527 | 120400 | 45534005800 | 204000 | 204500 | 204500 | 204000 | 652 |
| 389 | 20240527 | 120300 | 45400881800 | 204500 | 204000 | 204500 | 203500 | 803 |
| 390 | 20240527 | 120200 | 45237068800 | 204000 | 204500 | 205000 | 204000 | 513 |
| 391 | 20240527 | 120100 | 45132270300 | 204500 | 205500 | 205500 | 204500 | 2417 |
| 392 | 20240527 | 120000 | 44636986800 | 205500 | 205500 | 205500 | 205000 | 206 |
| 393 | 20240527 | 115900 | 44594710800 | 205500 | 205000 | 206000 | 205000 | 321 |
| 394 | 20240527 | 115800 | 44528753300 | 205500 | 206000 | 206500 | 205000 | 860 |
| 395 | 20240527 | 115700 | 44351930800 | 205500 | 206000 | 206500 | 205500 | 628 |
| 396 | 20240527 | 115600 | 44222385300 | 205500 | 205500 | 206000 | 205500 | 173 |
| 397 | 20240527 | 115500 | 44186783300 | 205500 | 206000 | 206500 | 205500 | 629 |
| 398 | 20240527 | 115400 | 44057343800 | 206500 | 206500 | 207000 | 206000 | 242 |
| 399 | 20240527 | 115300 | 44007436300 | 206500 | 206000 | 207000 | 206000 | 293 |
| 400 | 20240527 | 115200 | 43947052300 | 206000 | 206000 | 208000 | 205500 | 2071 |
| 401 | 20240527 | 115100 | 43517280300 | 206000 | 206500 | 206500 | 205500 | 410 |
| 402 | 20240527 | 115000 | 43432918800 | 206000 | 205500 | 206500 | 205500 | 245 |
| 403 | 20240527 | 114900 | 43382500800 | 205500 | 206500 | 206500 | 205500 | 1433 |
| 404 | 20240527 | 114800 | 43087210300 | 207000 | 206500 | 207500 | 206500 | 365 |
| 405 | 20240527 | 114700 | 43011755300 | 207000 | 206500 | 207000 | 206500 | 167 |
| 406 | 20240527 | 114600 | 42977246800 | 206500 | 206500 | 207000 | 206500 | 121 |
| 407 | 20240527 | 114500 | 42952234800 | 207000 | 206000 | 207000 | 206000 | 318 |
| 408 | 20240527 | 114400 | 42886584300 | 206500 | 206000 | 206500 | 206000 | 234 |
| 409 | 20240527 | 114300 | 42838339300 | 206500 | 206000 | 206500 | 206000 | 195 |
| 410 | 20240527 | 114200 | 42798132300 | 207000 | 207000 | 207500 | 206000 | 527 |
| 411 | 20240527 | 114100 | 42689226800 | 207500 | 207000 | 207500 | 207000 | 151 |
| 412 | 20240527 | 114000 | 42657942300 | 207000 | 207000 | 207500 | 207000 | 199 |
| 413 | 20240527 | 113900 | 42616716300 | 207000 | 207500 | 207500 | 207000 | 298 |
| 414 | 20240527 | 113800 | 42555027300 | 207000 | 207500 | 207500 | 207000 | 65 |
| 415 | 20240527 | 113700 | 42541566300 | 207500 | 207000 | 207500 | 206500 | 239 |
| 416 | 20240527 | 113600 | 42492097800 | 207500 | 208000 | 208000 | 207000 | 319 |
| 417 | 20240527 | 113500 | 42425880300 | 208000 | 206500 | 208000 | 206500 | 716 |
| 418 | 20240527 | 113400 | 42277556300 | 207000 | 206500 | 207000 | 206500 | 121 |
| 419 | 20240527 | 113300 | 42252547800 | 206500 | 206000 | 207000 | 206000 | 84 |
| 420 | 20240527 | 113200 | 42235195800 | 206000 | 206000 | 207500 | 206000 | 263 |
| 421 | 20240527 | 113100 | 42180922300 | 206000 | 207000 | 207000 | 206000 | 320 |
| 422 | 20240527 | 113000 | 42114916800 | 207000 | 206000 | 207500 | 206000 | 229 |
| 423 | 20240527 | 112900 | 42067584800 | 206000 | 206000 | 206500 | 206000 | 339 |
| 424 | 20240527 | 112800 | 41997644800 | 206000 | 207000 | 207500 | 206000 | 370 |
| 425 | 20240527 | 112700 | 41921169300 | 207000 | 207000 | 207500 | 207000 | 165 |
| 426 | 20240527 | 112600 | 41886974800 | 207000 | 207000 | 207500 | 207000 | 277 |
| 427 | 20240527 | 112500 | 41829579300 | 207000 | 207500 | 207500 | 207000 | 163 |
| 428 | 20240527 | 112400 | 41795823800 | 207000 | 206000 | 208000 | 206000 | 925 |
| 429 | 20240527 | 112300 | 41604217800 | 206000 | 206500 | 206500 | 206000 | 807 |
| 430 | 20240527 | 112200 | 41437785300 | 206000 | 206500 | 207000 | 206000 | 601 |
| 431 | 20240527 | 112100 | 41313764300 | 206500 | 207000 | 207500 | 206500 | 731 |
| 432 | 20240527 | 112000 | 41162425300 | 207000 | 208000 | 208000 | 207000 | 275 |
| 433 | 20240527 | 111900 | 41105306300 | 207500 | 207500 | 208000 | 207000 | 272 |
| 434 | 20240527 | 111800 | 41048853800 | 207000 | 208000 | 209000 | 207000 | 334 |
| 435 | 20240527 | 111700 | 40979482800 | 208000 | 208000 | 209000 | 208000 | 241 |
| 436 | 20240527 | 111600 | 40929251800 | 208000 | 208000 | 209000 | 208000 | 565 |
| 437 | 20240527 | 111500 | 40811674300 | 208500 | 208500 | 209000 | 208000 | 426 |
| 438 | 20240527 | 111400 | 40722812800 | 209000 | 208500 | 210000 | 208500 | 300 |
| 439 | 20240527 | 111300 | 40660094300 | 209000 | 209000 | 209500 | 208500 | 317 |
| 440 | 20240527 | 111200 | 40593893300 | 208500 | 209000 | 210000 | 208500 | 450 |
| 441 | 20240527 | 111100 | 40499803300 | 210000 | 211000 | 211000 | 209000 | 1102 |
| 442 | 20240527 | 111000 | 40268289300 | 210500 | 210500 | 211000 | 210500 | 196 |
| 443 | 20240527 | 110900 | 40226991300 | 211000 | 211000 | 211000 | 210000 | 223 |
| 444 | 20240527 | 110800 | 40180011300 | 210500 | 210500 | 211000 | 210000 | 1055 |
| 445 | 20240527 | 110700 | 39957517800 | 210000 | 209500 | 210500 | 209500 | 233 |
| 446 | 20240527 | 110600 | 39908566800 | 210000 | 210500 | 210500 | 209500 | 121 |
| 447 | 20240527 | 110500 | 39883180300 | 210000 | 210000 | 210500 | 209500 | 234 |
| 448 | 20240527 | 110400 | 39834062800 | 210000 | 210000 | 210500 | 209000 | 2430 |
| 449 | 20240527 | 110300 | 39325794800 | 209000 | 210000 | 210500 | 209000 | 968 |
| 450 | 20240527 | 110200 | 39122658300 | 210000 | 209000 | 210000 | 208500 | 365 |
| 451 | 20240527 | 110100 | 39046264800 | 209000 | 208000 | 209500 | 208000 | 389 |
| 452 | 20240527 | 110000 | 38964986300 | 208500 | 209000 | 209500 | 208500 | 973 |
| 453 | 20240527 | 105900 | 38762033300 | 208500 | 208500 | 209500 | 208500 | 395 |
| 454 | 20240527 | 105800 | 38679506800 | 208500 | 209500 | 209500 | 208500 | 532 |
| 455 | 20240527 | 105700 | 38568264300 | 209500 | 209500 | 210000 | 209000 | 224 |
| 456 | 20240527 | 105600 | 38521334300 | 209500 | 209500 | 210000 | 209000 | 399 |
| 457 | 20240527 | 105500 | 38437712800 | 209000 | 209000 | 209500 | 208500 | 155 |
| 458 | 20240527 | 105400 | 38405317300 | 209000 | 210000 | 210000 | 208500 | 1132 |
| 459 | 20240527 | 105300 | 38168639800 | 210000 | 209500 | 210500 | 209500 | 704 |
| 460 | 20240527 | 105200 | 38020875800 | 209500 | 210000 | 210000 | 209500 | 383 |
| 461 | 20240527 | 105100 | 37940491300 | 210500 | 209500 | 210500 | 209500 | 211 |
| 462 | 20240527 | 105000 | 37896188300 | 209500 | 208500 | 210500 | 208500 | 286 |
| 463 | 20240527 | 104900 | 37836288300 | 209000 | 210000 | 210000 | 209000 | 675 |
| 464 | 20240527 | 104800 | 37695151300 | 210000 | 210000 | 210000 | 209500 | 147 |
| 465 | 20240527 | 104700 | 37664324800 | 210000 | 209500 | 211000 | 209500 | 203 |
| 466 | 20240527 | 104600 | 37621711800 | 209500 | 210000 | 210500 | 209500 | 664 |
| 467 | 20240527 | 104500 | 37482366300 | 209500 | 210500 | 211000 | 209500 | 208 |
| 468 | 20240527 | 104400 | 37438629300 | 210000 | 210500 | 212000 | 210000 | 340 |
| 469 | 20240527 | 104300 | 37367005800 | 211000 | 211000 | 211500 | 210500 | 131 |
| 470 | 20240527 | 104200 | 37339379300 | 211000 | 211500 | 211500 | 210500 | 309 |
| 471 | 20240527 | 104100 | 37274108300 | 211000 | 211500 | 211500 | 209500 | 1934 |
| 472 | 20240527 | 104000 | 36868065800 | 211000 | 211000 | 211500 | 211000 | 235 |
| 473 | 20240527 | 103900 | 36818387300 | 211500 | 211000 | 212000 | 211000 | 314 |
| 474 | 20240527 | 103800 | 36752029300 | 211000 | 211000 | 212000 | 210000 | 1385 |
| 475 | 20240527 | 103700 | 36460324300 | 211500 | 212000 | 212000 | 211000 | 158 |
| 476 | 20240527 | 103600 | 36426888300 | 212000 | 211500 | 212000 | 211000 | 647 |
| 477 | 20240527 | 103500 | 36290170300 | 211000 | 212000 | 212000 | 211000 | 427 |
| 478 | 20240527 | 103400 | 36199871800 | 211500 | 212500 | 212500 | 211500 | 306 |
| 479 | 20240527 | 103300 | 36135044800 | 212500 | 211500 | 213000 | 211500 | 290 |
| 480 | 20240527 | 103200 | 36073492800 | 211500 | 212500 | 212500 | 211500 | 654 |
| 481 | 20240527 | 103100 | 35934720300 | 212000 | 212500 | 212500 | 212000 | 195 |
| 482 | 20240527 | 103000 | 35893335800 | 212000 | 213000 | 213000 | 212000 | 191 |
| 483 | 20240527 | 102900 | 35852801800 | 212500 | 212500 | 213000 | 212000 | 432 |
| 484 | 20240527 | 102800 | 35760887300 | 212500 | 212000 | 212500 | 211500 | 1088 |
| 485 | 20240527 | 102700 | 35529975800 | 211500 | 212500 | 212500 | 211500 | 515 |
| 486 | 20240527 | 102600 | 35420788300 | 212000 | 212500 | 212500 | 212000 | 436 |
| 487 | 20240527 | 102500 | 35328175800 | 212500 | 213000 | 213500 | 212500 | 466 |
| 488 | 20240527 | 102400 | 35228935300 | 213000 | 214500 | 215000 | 213000 | 3521 |
| 489 | 20240527 | 102300 | 34474922800 | 214500 | 213500 | 215000 | 213000 | 2106 |
| 490 | 20240527 | 102200 | 34023740800 | 213000 | 212500 | 213000 | 212500 | 698 |
| 491 | 20240527 | 102100 | 33875129800 | 212500 | 211500 | 213000 | 211500 | 962 |
| 492 | 20240527 | 102000 | 33670763800 | 212000 | 210500 | 212000 | 210500 | 463 |
| 493 | 20240527 | 101900 | 33572977800 | 210500 | 211500 | 211500 | 210500 | 223 |
| 494 | 20240527 | 101800 | 33525902800 | 211500 | 210500 | 211500 | 210000 | 238 |
| 495 | 20240527 | 101700 | 33475696300 | 211000 | 210500 | 211500 | 210500 | 144 |
| 496 | 20240527 | 101600 | 33445322800 | 211000 | 210500 | 211000 | 210000 | 230 |
| 497 | 20240527 | 101500 | 33396918800 | 210500 | 209500 | 210500 | 209500 | 478 |
| 498 | 20240527 | 101400 | 33296589300 | 209500 | 210500 | 210500 | 209500 | 588 |
| 499 | 20240527 | 101300 | 33173129300 | 210500 | 211500 | 212000 | 210500 | 1179 |
| 500 | 20240527 | 101200 | 32924478300 | 212000 | 212500 | 213000 | 211000 | 794 |
| 501 | 20240527 | 101100 | 32755855300 | 212500 | 211500 | 212500 | 211000 | 606 |
| 502 | 20240527 | 101000 | 32627356800 | 211500 | 211000 | 212000 | 210500 | 511 |
| 503 | 20240527 | 100900 | 32519417300 | 211000 | 211000 | 211500 | 210500 | 745 |
| 504 | 20240527 | 100800 | 32362243300 | 211000 | 210000 | 211000 | 210000 | 441 |
| 505 | 20240527 | 100700 | 32269478300 | 210000 | 210000 | 211000 | 209500 | 716 |
| 506 | 20240527 | 100600 | 32118952300 | 210000 | 209500 | 210000 | 209000 | 547 |
| 507 | 20240527 | 100500 | 32004246300 | 209500 | 209500 | 210000 | 209500 | 140 |
| 508 | 20240527 | 100400 | 31974911800 | 209500 | 210500 | 211000 | 209500 | 1376 |
| 509 | 20240527 | 100300 | 31685819300 | 211000 | 211000 | 211500 | 210500 | 632 |
| 510 | 20240527 | 100200 | 31552465800 | 211000 | 210500 | 211500 | 210500 | 709 |
| 511 | 20240527 | 100100 | 31402828800 | 210500 | 209000 | 211000 | 209000 | 1048 |
| 512 | 20240527 | 100000 | 31182746300 | 209500 | 208500 | 209500 | 208500 | 725 |
| 513 | 20240527 | 095900 | 31031018800 | 208500 | 207500 | 208500 | 207000 | 820 |
| 514 | 20240527 | 095800 | 30860526800 | 207500 | 207500 | 208000 | 207500 | 82 |
| 515 | 20240527 | 095700 | 30843507300 | 208000 | 207500 | 208000 | 207000 | 563 |
| 516 | 20240527 | 095600 | 30726627300 | 207500 | 207000 | 208000 | 207000 | 432 |
| 517 | 20240527 | 095500 | 30636804800 | 207500 | 206000 | 208000 | 206000 | 887 |
| 518 | 20240527 | 095400 | 30452981800 | 206000 | 205500 | 206000 | 205000 | 454 |
| 519 | 20240527 | 095300 | 30359630300 | 206000 | 205500 | 206000 | 205000 | 260 |
| 520 | 20240527 | 095200 | 30306249300 | 205000 | 205000 | 205500 | 205000 | 172 |
| 521 | 20240527 | 095100 | 30270930800 | 205500 | 205500 | 205500 | 205000 | 93 |
| 522 | 20240527 | 095000 | 30251843300 | 205000 | 204500 | 205500 | 204000 | 913 |
| 523 | 20240527 | 094900 | 30064702300 | 204500 | 205000 | 205500 | 204000 | 2378 |
| 524 | 20240527 | 094800 | 29578756300 | 205000 | 206000 | 206500 | 205000 | 1035 |
| 525 | 20240527 | 094700 | 29365951300 | 205500 | 207000 | 207000 | 205500 | 533 |
| 526 | 20240527 | 094600 | 29256125300 | 206500 | 207000 | 207000 | 206000 | 521 |
| 527 | 20240527 | 094500 | 29148609800 | 206000 | 206500 | 207500 | 206000 | 766 |
| 528 | 20240527 | 094400 | 28990086800 | 206000 | 205500 | 206500 | 205000 | 2837 |
| 529 | 20240527 | 094300 | 28406690300 | 205500 | 207000 | 207000 | 205500 | 1462 |
| 530 | 20240527 | 094200 | 28105558300 | 207500 | 207500 | 207500 | 206000 | 1430 |
| 531 | 20240527 | 094100 | 27809767300 | 207000 | 207000 | 208000 | 207000 | 887 |
| 532 | 20240527 | 094000 | 27626114300 | 207000 | 208000 | 208500 | 207000 | 864 |
| 533 | 20240527 | 093900 | 27447024300 | 208000 | 208500 | 209000 | 207000 | 1320 |
| 534 | 20240527 | 093800 | 27172737800 | 208500 | 209500 | 210000 | 208500 | 546 |
| 535 | 20240527 | 093700 | 27058668800 | 209500 | 209500 | 211000 | 209000 | 1021 |
| 536 | 20240527 | 093600 | 26844647800 | 209500 | 210500 | 211000 | 209000 | 678 |
| 537 | 20240527 | 093500 | 26702523800 | 210000 | 211500 | 211500 | 209000 | 983 |
| 538 | 20240527 | 093400 | 26496003800 | 211000 | 212000 | 212000 | 211000 | 531 |
| 539 | 20240527 | 093300 | 26383713300 | 212000 | 210500 | 212000 | 210500 | 1455 |
| 540 | 20240527 | 093200 | 26076546800 | 210500 | 210500 | 211000 | 210500 | 533 |
| 541 | 20240527 | 093100 | 25964302300 | 210500 | 212000 | 212000 | 210500 | 1024 |
| 542 | 20240527 | 093000 | 25747875300 | 212000 | 212000 | 213500 | 211500 | 822 |
| 543 | 20240527 | 092900 | 25573269800 | 212000 | 213500 | 213500 | 212000 | 1153 |
| 544 | 20240527 | 092800 | 25328404300 | 212500 | 213500 | 214000 | 212500 | 1036 |
| 545 | 20240527 | 092700 | 25107513300 | 214000 | 215000 | 215500 | 213000 | 1688 |
| 546 | 20240527 | 092600 | 24745765300 | 215000 | 215500 | 216500 | 214500 | 2214 |
| 547 | 20240527 | 092500 | 24268427300 | 216000 | 214500 | 216000 | 213500 | 4709 |
| 548 | 20240527 | 092400 | 23256698800 | 214500 | 212000 | 214500 | 212000 | 2982 |
| 549 | 20240527 | 092300 | 22620742800 | 212000 | 210000 | 212000 | 209500 | 773 |
| 550 | 20240527 | 092200 | 22457755300 | 210000 | 210500 | 211000 | 209000 | 1286 |
| 551 | 20240527 | 092100 | 22187599300 | 211000 | 212500 | 213000 | 210500 | 1546 |
| 552 | 20240527 | 092000 | 21859850300 | 212500 | 211000 | 213000 | 211000 | 1506 |
| 553 | 20240527 | 091900 | 21540000800 | 211500 | 212500 | 212500 | 211000 | 2013 |
| 554 | 20240527 | 091800 | 21113579800 | 212000 | 211000 | 212500 | 210000 | 3683 |
| 555 | 20240527 | 091700 | 20334724800 | 211000 | 208000 | 211500 | 208000 | 3577 |
| 556 | 20240527 | 091600 | 19584693300 | 208000 | 206000 | 208000 | 206000 | 1356 |
| 557 | 20240527 | 091500 | 19303003300 | 206000 | 207000 | 207500 | 205000 | 999 |
| 558 | 20240527 | 091400 | 19097496800 | 206000 | 205500 | 207000 | 205000 | 870 |
| 559 | 20240527 | 091300 | 18918732300 | 205500 | 207000 | 207000 | 205500 | 1398 |
| 560 | 20240527 | 091200 | 18630831300 | 207000 | 207000 | 208000 | 206000 | 796 |
| 561 | 20240527 | 091100 | 18466401800 | 207500 | 209000 | 209000 | 206500 | 2376 |
| 562 | 20240527 | 091000 | 17973079300 | 209000 | 211500 | 211500 | 208000 | 2191 |
| 563 | 20240527 | 090900 | 17513892800 | 210500 | 205000 | 211500 | 205000 | 7267 |
| 564 | 20240527 | 090800 | 16004566300 | 206000 | 207000 | 207000 | 204500 | 2785 |
| 565 | 20240527 | 090700 | 15432111800 | 207000 | 209000 | 209000 | 206500 | 2168 |
| 566 | 20240527 | 090600 | 14982223300 | 208500 | 208000 | 209500 | 207000 | 4309 |
| 567 | 20240527 | 090500 | 14084609800 | 208000 | 211000 | 211000 | 207500 | 3672 |
| 568 | 20240527 | 090400 | 13314899300 | 211000 | 213000 | 214000 | 210000 | 6021 |
| 569 | 20240527 | 090300 | 12041366300 | 211500 | 209000 | 213500 | 209000 | 6715 |
| 570 | 20240527 | 090200 | 10619933300 | 209000 | 208000 | 209500 | 206000 | 8327 |
| 571 | 20240527 | 090100 | 8892739300 | 208000 | 215500 | 216000 | 207500 | 12963 |
| 572 | 20240527 | 090000 | 6164537300 | 215000 | 208500 | 218500 | 208500 | 29056 |