34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 3 | 20240527 | 183100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 4 | 20240527 | 183000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 5 | 20240527 | 182900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 6 | 20240527 | 182800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 7 | 20240527 | 182700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 8 | 20240527 | 182600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 9 | 20240527 | 182500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 10 | 20240527 | 182400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 11 | 20240527 | 182300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 12 | 20240527 | 182200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 13 | 20240527 | 182100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 14 | 20240527 | 182000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 15 | 20240527 | 181900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 16 | 20240527 | 181800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 17 | 20240527 | 181700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 18 | 20240527 | 181600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 19 | 20240527 | 181500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 20 | 20240527 | 181400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 21 | 20240527 | 181300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 22 | 20240527 | 181200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 23 | 20240527 | 181100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 24 | 20240527 | 181000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 25 | 20240527 | 180900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 26 | 20240527 | 180800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 27 | 20240527 | 180700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 28 | 20240527 | 180600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 29 | 20240527 | 180500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 30 | 20240527 | 180400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 31 | 20240527 | 180300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 32 | 20240527 | 180200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 33 | 20240527 | 180100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 34 | 20240527 | 180000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 35 | 20240527 | 175900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 36 | 20240527 | 175800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 37 | 20240527 | 175700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 38 | 20240527 | 175600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 39 | 20240527 | 175500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 40 | 20240527 | 175400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 41 | 20240527 | 175300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 42 | 20240527 | 175200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 43 | 20240527 | 175100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 44 | 20240527 | 175000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 45 | 20240527 | 174900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 46 | 20240527 | 174800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 47 | 20240527 | 174700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 48 | 20240527 | 174600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 49 | 20240527 | 174500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 50 | 20240527 | 174400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 51 | 20240527 | 174300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 52 | 20240527 | 174200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 53 | 20240527 | 174100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 54 | 20240527 | 174000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 55 | 20240527 | 173900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 56 | 20240527 | 173800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 57 | 20240527 | 173700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 58 | 20240527 | 173600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 59 | 20240527 | 173500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 60 | 20240527 | 173400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 61 | 20240527 | 173300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 62 | 20240527 | 173200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 63 | 20240527 | 173100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 64 | 20240527 | 173000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 65 | 20240527 | 172900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 66 | 20240527 | 172800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 67 | 20240527 | 172700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 68 | 20240527 | 172600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 69 | 20240527 | 172500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 70 | 20240527 | 172400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 71 | 20240527 | 172300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 72 | 20240527 | 172200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 73 | 20240527 | 172100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 74 | 20240527 | 172000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 75 | 20240527 | 171900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 76 | 20240527 | 171800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 77 | 20240527 | 171700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 78 | 20240527 | 171600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 79 | 20240527 | 171500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 80 | 20240527 | 171400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 81 | 20240527 | 171300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 82 | 20240527 | 171200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 83 | 20240527 | 171100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 84 | 20240527 | 171000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 85 | 20240527 | 170900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 86 | 20240527 | 170800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 87 | 20240527 | 170700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 88 | 20240527 | 170600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 89 | 20240527 | 170500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 90 | 20240527 | 170400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 91 | 20240527 | 170300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 92 | 20240527 | 170200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 93 | 20240527 | 170100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 94 | 20240527 | 170000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 95 | 20240527 | 165900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 96 | 20240527 | 165800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 97 | 20240527 | 165700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 98 | 20240527 | 165600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 99 | 20240527 | 165500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 100 | 20240527 | 165400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 101 | 20240527 | 165300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 102 | 20240527 | 165200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 103 | 20240527 | 165100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 104 | 20240527 | 165000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 105 | 20240527 | 164900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 106 | 20240527 | 164800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 107 | 20240527 | 164700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 108 | 20240527 | 164600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 109 | 20240527 | 164500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 110 | 20240527 | 164400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 111 | 20240527 | 164300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 112 | 20240527 | 164200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 113 | 20240527 | 164100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 114 | 20240527 | 164000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 115 | 20240527 | 163900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 116 | 20240527 | 163800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 117 | 20240527 | 163700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 118 | 20240527 | 163600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 119 | 20240527 | 163500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 120 | 20240527 | 163400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 121 | 20240527 | 163300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 122 | 20240527 | 163200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 123 | 20240527 | 163100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 124 | 20240527 | 163000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 125 | 20240527 | 162900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 126 | 20240527 | 162800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 127 | 20240527 | 162700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 128 | 20240527 | 162600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 129 | 20240527 | 162500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 130 | 20240527 | 162400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 131 | 20240527 | 162300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 132 | 20240527 | 162200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 133 | 20240527 | 162100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 134 | 20240527 | 162000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 135 | 20240527 | 161900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 136 | 20240527 | 161800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 137 | 20240527 | 161700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 138 | 20240527 | 161600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 139 | 20240527 | 161500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 140 | 20240527 | 161400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 141 | 20240527 | 161300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 142 | 20240527 | 161200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 143 | 20240527 | 161100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 144 | 20240527 | 161000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 145 | 20240527 | 160900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 146 | 20240527 | 160800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 147 | 20240527 | 160700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 148 | 20240527 | 160600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 149 | 20240527 | 160500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 150 | 20240527 | 160400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 151 | 20240527 | 160300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 152 | 20240527 | 160200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 153 | 20240527 | 160100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 154 | 20240527 | 160000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 155 | 20240527 | 155900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 156 | 20240527 | 155800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 157 | 20240527 | 155700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 158 | 20240527 | 155600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 159 | 20240527 | 155500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 160 | 20240527 | 155400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 161 | 20240527 | 155300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 162 | 20240527 | 155200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 163 | 20240527 | 155100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 164 | 20240527 | 155000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 165 | 20240527 | 154900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 166 | 20240527 | 154800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 167 | 20240527 | 154700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 168 | 20240527 | 154600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 169 | 20240527 | 154500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 170 | 20240527 | 154400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 171 | 20240527 | 154300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 172 | 20240527 | 154200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 173 | 20240527 | 154100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 174 | 20240527 | 154000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 175 | 20240527 | 153900 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 176 | 20240527 | 153800 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 177 | 20240527 | 153700 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 178 | 20240527 | 153600 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 179 | 20240527 | 153500 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 180 | 20240527 | 153400 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 181 | 20240527 | 153300 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 182 | 20240527 | 153200 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 183 | 20240527 | 153100 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 0 |
| 184 | 20240527 | 153000 | 974148398200 | 201500 | 201500 | 201500 | 201500 | 114874 |
| 185 | 20240527 | 152900 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20240527 | 152800 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20240527 | 152700 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20240527 | 152600 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20240527 | 152500 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20240527 | 152400 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20240527 | 152300 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20240527 | 152200 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20240527 | 152100 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20240527 | 152000 | 951001287200 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20240527 | 151900 | 951001287200 | 200500 | 200000 | 200500 | 200000 | 9734 |
| 196 | 20240527 | 151800 | 949050814700 | 200500 | 199900 | 200500 | 199700 | 23291 |
| 197 | 20240527 | 151700 | 944392716900 | 199900 | 199500 | 200000 | 199500 | 13838 |
| 198 | 20240527 | 151600 | 941628489500 | 199500 | 199600 | 199700 | 199500 | 10329 |
| 199 | 20240527 | 151500 | 939566707000 | 199600 | 199700 | 199800 | 199600 | 13992 |
| 200 | 20240527 | 151400 | 936773146100 | 199700 | 200000 | 200500 | 199700 | 11803 |
| 201 | 20240527 | 151300 | 934414666100 | 200000 | 200000 | 200500 | 199800 | 19910 |
| 202 | 20240527 | 151200 | 930432926500 | 200000 | 200000 | 200500 | 199900 | 7402 |
| 203 | 20240527 | 151100 | 928952055900 | 200000 | 200000 | 200500 | 199900 | 8452 |
| 204 | 20240527 | 151000 | 927261498600 | 200000 | 200500 | 200500 | 199900 | 18197 |
| 205 | 20240527 | 150900 | 923621989100 | 200500 | 200000 | 200500 | 200000 | 8850 |
| 206 | 20240527 | 150800 | 921851234100 | 200000 | 200000 | 200500 | 199900 | 8006 |
| 207 | 20240527 | 150700 | 920249651400 | 200000 | 200000 | 200500 | 199800 | 14580 |
| 208 | 20240527 | 150600 | 917333050000 | 200000 | 199300 | 200500 | 199300 | 30941 |
| 209 | 20240527 | 150500 | 911152843200 | 199300 | 199400 | 199500 | 199300 | 17648 |
| 210 | 20240527 | 150400 | 907634094400 | 199400 | 199500 | 199800 | 199300 | 19479 |
| 211 | 20240527 | 150300 | 903749288100 | 199500 | 200000 | 200500 | 199100 | 51702 |
| 212 | 20240527 | 150200 | 893427800400 | 200000 | 200000 | 201000 | 200000 | 42407 |
| 213 | 20240527 | 150100 | 884940806400 | 200000 | 200500 | 201000 | 200000 | 14791 |
| 214 | 20240527 | 150000 | 881975357400 | 200500 | 200500 | 201500 | 200500 | 25900 |
| 215 | 20240527 | 145900 | 876775053400 | 200500 | 200500 | 201500 | 200000 | 33769 |
| 216 | 20240527 | 145800 | 869992675900 | 200500 | 200500 | 201500 | 200000 | 34646 |
| 217 | 20240527 | 145700 | 863038065900 | 201000 | 201000 | 201500 | 200000 | 40334 |
| 218 | 20240527 | 145600 | 854940761900 | 201000 | 201000 | 201500 | 200500 | 35512 |
| 219 | 20240527 | 145500 | 847806597900 | 201500 | 201500 | 202000 | 200500 | 52469 |
| 220 | 20240527 | 145400 | 837251473400 | 201500 | 202000 | 202500 | 201000 | 55204 |
| 221 | 20240527 | 145300 | 826116318400 | 202000 | 203500 | 204000 | 202000 | 67547 |
| 222 | 20240527 | 145200 | 812411687900 | 203500 | 203500 | 204000 | 203500 | 13219 |
| 223 | 20240527 | 145100 | 809721499400 | 204000 | 203000 | 204000 | 203000 | 8948 |
| 224 | 20240527 | 145000 | 807901316400 | 203000 | 203500 | 204000 | 203000 | 25178 |
| 225 | 20240527 | 144900 | 802778706900 | 203500 | 203000 | 204000 | 203000 | 27676 |
| 226 | 20240527 | 144800 | 797147761400 | 203000 | 204500 | 204500 | 203000 | 43493 |
| 227 | 20240527 | 144700 | 788288713900 | 204500 | 204000 | 204500 | 203500 | 5800 |
| 228 | 20240527 | 144600 | 787104631900 | 204000 | 203500 | 204500 | 203500 | 16416 |
| 229 | 20240527 | 144500 | 783757828900 | 203500 | 203500 | 204000 | 203500 | 4954 |
| 230 | 20240527 | 144400 | 782749553400 | 203500 | 203500 | 204000 | 203500 | 8752 |
| 231 | 20240527 | 144300 | 780968423900 | 203500 | 203500 | 204000 | 203500 | 11401 |
| 232 | 20240527 | 144200 | 778644161900 | 203500 | 203500 | 204000 | 203500 | 6315 |
| 233 | 20240527 | 144100 | 777358773900 | 204000 | 203500 | 204000 | 203500 | 3082 |
| 234 | 20240527 | 144000 | 776730891900 | 203500 | 203000 | 204000 | 203000 | 10801 |
| 235 | 20240527 | 143900 | 774533876900 | 203000 | 203000 | 203500 | 203000 | 3503 |
| 236 | 20240527 | 143800 | 773822365900 | 203000 | 203500 | 204000 | 203000 | 28755 |
| 237 | 20240527 | 143700 | 767972075900 | 203500 | 203500 | 204000 | 203500 | 3343 |
| 238 | 20240527 | 143600 | 767291197900 | 204000 | 203500 | 204000 | 203500 | 2883 |
| 239 | 20240527 | 143500 | 766703962900 | 203500 | 203500 | 204000 | 203500 | 2987 |
| 240 | 20240527 | 143400 | 766095589900 | 203500 | 204000 | 204000 | 203500 | 14901 |
| 241 | 20240527 | 143300 | 763062698400 | 203500 | 203500 | 204000 | 203500 | 19384 |
| 242 | 20240527 | 143200 | 759117797400 | 203500 | 203500 | 204000 | 203500 | 4720 |
| 243 | 20240527 | 143100 | 758155688900 | 203500 | 204000 | 204500 | 203500 | 29068 |
| 244 | 20240527 | 143000 | 752224904900 | 204000 | 204000 | 204500 | 204000 | 1782 |
| 245 | 20240527 | 142900 | 751860968400 | 204000 | 204000 | 204500 | 204000 | 1735 |
| 246 | 20240527 | 142800 | 751506826900 | 204000 | 204500 | 204500 | 204000 | 3841 |
| 247 | 20240527 | 142700 | 750722101400 | 204000 | 204000 | 204500 | 204000 | 2153 |
| 248 | 20240527 | 142600 | 750282638400 | 204000 | 204000 | 204500 | 204000 | 3416 |
| 249 | 20240527 | 142500 | 749585041400 | 204000 | 204500 | 205000 | 204000 | 13144 |
| 250 | 20240527 | 142400 | 746897424400 | 204500 | 204500 | 205000 | 204500 | 4740 |
| 251 | 20240527 | 142300 | 745927493400 | 204500 | 204500 | 205000 | 204500 | 4480 |
| 252 | 20240527 | 142200 | 745010602900 | 204500 | 204500 | 205000 | 204500 | 4500 |
| 253 | 20240527 | 142100 | 744089150900 | 205000 | 204500 | 205000 | 204500 | 4687 |
| 254 | 20240527 | 142000 | 743130450400 | 204500 | 204500 | 205000 | 204500 | 2193 |
| 255 | 20240527 | 141900 | 742681847400 | 204500 | 205000 | 205000 | 204500 | 4189 |
| 256 | 20240527 | 141800 | 741825058400 | 205000 | 204500 | 205000 | 204500 | 1894 |
| 257 | 20240527 | 141700 | 741437591900 | 204500 | 205000 | 205000 | 204500 | 1671 |
| 258 | 20240527 | 141600 | 741095575400 | 204500 | 205000 | 205000 | 204000 | 24359 |
| 259 | 20240527 | 141500 | 736113937900 | 205000 | 204000 | 205000 | 204000 | 17692 |
| 260 | 20240527 | 141400 | 732496433400 | 204000 | 204500 | 204500 | 204000 | 1688 |
| 261 | 20240527 | 141300 | 732151829400 | 204000 | 204000 | 204500 | 204000 | 2703 |
| 262 | 20240527 | 141200 | 731599871900 | 204000 | 204000 | 204500 | 204000 | 1832 |
| 263 | 20240527 | 141100 | 731225914900 | 204000 | 204000 | 204500 | 204000 | 2715 |
| 264 | 20240527 | 141000 | 730671604400 | 204000 | 204000 | 204500 | 204000 | 1784 |
| 265 | 20240527 | 140900 | 730307497900 | 204000 | 204000 | 204500 | 204000 | 3017 |
| 266 | 20240527 | 140800 | 729691309400 | 204000 | 204000 | 204500 | 204000 | 1953 |
| 267 | 20240527 | 140700 | 729292707900 | 204000 | 204000 | 204500 | 204000 | 3448 |
| 268 | 20240527 | 140600 | 728588233400 | 204000 | 204000 | 204500 | 204000 | 4637 |
| 269 | 20240527 | 140500 | 727641889400 | 204000 | 204000 | 204500 | 203500 | 67032 |
| 270 | 20240527 | 140400 | 713966811900 | 204500 | 205000 | 205000 | 204000 | 2513 |
| 271 | 20240527 | 140300 | 713453348900 | 204500 | 204500 | 205000 | 204500 | 29042 |
| 272 | 20240527 | 140200 | 707513387900 | 204500 | 204500 | 205000 | 204500 | 2307 |
| 273 | 20240527 | 140100 | 707041452900 | 205000 | 204500 | 205000 | 204500 | 5829 |
| 274 | 20240527 | 140000 | 705849188400 | 204500 | 204500 | 205000 | 204500 | 1704 |
| 275 | 20240527 | 135900 | 705500530900 | 204500 | 204500 | 205000 | 204500 | 4401 |
| 276 | 20240527 | 135800 | 704600035900 | 204500 | 204500 | 205000 | 204500 | 3503 |
| 277 | 20240527 | 135700 | 703883475400 | 204500 | 204500 | 205000 | 204500 | 3191 |
| 278 | 20240527 | 135600 | 703230452400 | 204500 | 204500 | 205000 | 204500 | 2060 |
| 279 | 20240527 | 135500 | 702809024400 | 204500 | 204500 | 205000 | 204500 | 3379 |
| 280 | 20240527 | 135400 | 702117458400 | 204500 | 204500 | 205000 | 204500 | 3489 |
| 281 | 20240527 | 135300 | 701403634900 | 204500 | 205500 | 206000 | 204500 | 28649 |
| 282 | 20240527 | 135200 | 695525467900 | 205500 | 205500 | 206000 | 205500 | 2242 |
| 283 | 20240527 | 135100 | 695064178400 | 205500 | 205500 | 206000 | 205000 | 9552 |
| 284 | 20240527 | 135000 | 693101696900 | 205000 | 205500 | 205500 | 205000 | 6256 |
| 285 | 20240527 | 134900 | 691816908900 | 205000 | 205000 | 205500 | 205000 | 3664 |
| 286 | 20240527 | 134800 | 691064949900 | 205000 | 205000 | 205500 | 205000 | 8012 |
| 287 | 20240527 | 134700 | 689422262400 | 205000 | 205500 | 206000 | 205000 | 9543 |
| 288 | 20240527 | 134600 | 687462193900 | 205500 | 205500 | 206000 | 205500 | 2291 |
| 289 | 20240527 | 134500 | 686991290900 | 205500 | 205500 | 206000 | 205500 | 2324 |
| 290 | 20240527 | 134400 | 686513616400 | 205500 | 205500 | 206000 | 205500 | 2120 |
| 291 | 20240527 | 134300 | 686077866900 | 205500 | 205500 | 206000 | 205500 | 4052 |
| 292 | 20240527 | 134200 | 685245125400 | 206000 | 206000 | 206500 | 205500 | 26070 |
| 293 | 20240527 | 134100 | 679875833400 | 206500 | 206000 | 206500 | 206000 | 3727 |
| 294 | 20240527 | 134000 | 679107770900 | 206000 | 206000 | 206500 | 206000 | 2383 |
| 295 | 20240527 | 133900 | 678616321400 | 206000 | 206000 | 206500 | 206000 | 1792 |
| 296 | 20240527 | 133800 | 678247056900 | 206000 | 206000 | 206500 | 206000 | 4039 |
| 297 | 20240527 | 133700 | 677414613900 | 206000 | 206000 | 206500 | 206000 | 4248 |
| 298 | 20240527 | 133600 | 676538893900 | 206500 | 206000 | 206500 | 206000 | 1619 |
| 299 | 20240527 | 133500 | 676205212400 | 206000 | 206500 | 206500 | 206000 | 3091 |
| 300 | 20240527 | 133400 | 675567934400 | 206000 | 206000 | 206500 | 206000 | 3539 |
| 301 | 20240527 | 133300 | 674838412900 | 206000 | 206000 | 206500 | 206000 | 2583 |
| 302 | 20240527 | 133200 | 674305651900 | 206000 | 206000 | 206500 | 206000 | 3555 |
| 303 | 20240527 | 133100 | 673572927400 | 206000 | 206000 | 206500 | 206000 | 2459 |
| 304 | 20240527 | 133000 | 673065801400 | 206000 | 206000 | 206500 | 206000 | 2267 |
| 305 | 20240527 | 132900 | 672598662400 | 206000 | 206000 | 206500 | 206000 | 2300 |
| 306 | 20240527 | 132800 | 672124725400 | 206000 | 206000 | 206500 | 206000 | 2587 |
| 307 | 20240527 | 132700 | 671591559900 | 206000 | 206000 | 206500 | 206000 | 1304 |
| 308 | 20240527 | 132600 | 671322881900 | 206000 | 206000 | 206500 | 206000 | 5312 |
| 309 | 20240527 | 132500 | 670228451900 | 206000 | 206000 | 206500 | 206000 | 2160 |
| 310 | 20240527 | 132400 | 669783364900 | 206000 | 206000 | 206500 | 206000 | 977 |
| 311 | 20240527 | 132300 | 669582011400 | 206500 | 206000 | 206500 | 206000 | 1067 |
| 312 | 20240527 | 132200 | 669362159900 | 206000 | 206000 | 206500 | 206000 | 7641 |
| 313 | 20240527 | 132100 | 667787967900 | 206000 | 206500 | 207000 | 206000 | 24988 |
| 314 | 20240527 | 132000 | 662632069400 | 206500 | 206500 | 207000 | 206500 | 1032 |
| 315 | 20240527 | 131900 | 662418854400 | 207000 | 206500 | 207000 | 206500 | 2002 |
| 316 | 20240527 | 131800 | 662005281900 | 207000 | 206500 | 207000 | 206500 | 4436 |
| 317 | 20240527 | 131700 | 661088022900 | 206500 | 207000 | 207500 | 206500 | 22628 |
| 318 | 20240527 | 131600 | 656404383900 | 207000 | 207000 | 207500 | 207000 | 2721 |
| 319 | 20240527 | 131500 | 655840925900 | 207500 | 207000 | 207500 | 207000 | 1408 |
| 320 | 20240527 | 131400 | 655549332400 | 207000 | 207500 | 207500 | 207000 | 1498 |
| 321 | 20240527 | 131300 | 655238935900 | 207000 | 207500 | 207500 | 207000 | 3059 |
| 322 | 20240527 | 131200 | 654604953400 | 207000 | 207500 | 207500 | 207000 | 2672 |
| 323 | 20240527 | 131100 | 654051045900 | 207000 | 207000 | 207500 | 206500 | 21985 |
| 324 | 20240527 | 131000 | 649500039400 | 206500 | 207000 | 207000 | 206500 | 2621 |
| 325 | 20240527 | 130900 | 648958680400 | 206500 | 206500 | 207000 | 206500 | 6429 |
| 326 | 20240527 | 130800 | 647628960400 | 207000 | 207000 | 207000 | 206500 | 3262 |
| 327 | 20240527 | 130700 | 646954070900 | 207000 | 207000 | 207000 | 206500 | 2832 |
| 328 | 20240527 | 130600 | 646368545400 | 207000 | 206500 | 207000 | 206500 | 2504 |
| 329 | 20240527 | 130500 | 645850677400 | 206500 | 206500 | 207000 | 206500 | 2040 |
| 330 | 20240527 | 130400 | 645428891400 | 206500 | 206500 | 207000 | 206500 | 3508 |
| 331 | 20240527 | 130300 | 644704011900 | 207000 | 206500 | 207000 | 206500 | 3454 |
| 332 | 20240527 | 130200 | 643989416900 | 207000 | 206500 | 207000 | 206500 | 1933 |
| 333 | 20240527 | 130100 | 643589702900 | 206500 | 206500 | 207000 | 206500 | 4068 |
| 334 | 20240527 | 130000 | 642748392400 | 206500 | 207000 | 207000 | 206500 | 5435 |
| 335 | 20240527 | 125900 | 641624213400 | 206500 | 207000 | 207000 | 206500 | 3318 |
| 336 | 20240527 | 125800 | 640938330900 | 206500 | 207000 | 207000 | 206500 | 3160 |
| 337 | 20240527 | 125700 | 640284608400 | 206500 | 206500 | 207000 | 206500 | 1320 |
| 338 | 20240527 | 125600 | 640011795400 | 206500 | 206500 | 207000 | 206500 | 2415 |
| 339 | 20240527 | 125500 | 639512374900 | 206500 | 206500 | 207000 | 206500 | 4209 |
| 340 | 20240527 | 125400 | 638641962900 | 206500 | 207000 | 207000 | 206500 | 1631 |
| 341 | 20240527 | 125300 | 638304872900 | 207000 | 206500 | 207000 | 206500 | 2294 |
| 342 | 20240527 | 125200 | 637830737400 | 207000 | 207000 | 207000 | 206500 | 3361 |
| 343 | 20240527 | 125100 | 637136286900 | 207000 | 206500 | 207000 | 206500 | 2514 |
| 344 | 20240527 | 125000 | 636616433400 | 206500 | 206500 | 207000 | 206500 | 1177 |
| 345 | 20240527 | 124900 | 636373236400 | 206500 | 206500 | 207000 | 206500 | 843 |
| 346 | 20240527 | 124800 | 636199120400 | 206500 | 206500 | 207000 | 206500 | 1519 |
| 347 | 20240527 | 124700 | 635885306400 | 206500 | 206500 | 207000 | 206500 | 1228 |
| 348 | 20240527 | 124600 | 635631566900 | 206500 | 206500 | 207000 | 206500 | 3014 |
| 349 | 20240527 | 124500 | 635008893400 | 206500 | 206500 | 207000 | 206500 | 2129 |
| 350 | 20240527 | 124400 | 634568823400 | 206500 | 206500 | 207000 | 206500 | 1861 |
| 351 | 20240527 | 124300 | 634184155900 | 206500 | 206500 | 207000 | 206500 | 2914 |
| 352 | 20240527 | 124200 | 633581515400 | 206500 | 207000 | 207500 | 206500 | 26440 |
| 353 | 20240527 | 124100 | 628108607900 | 207000 | 207000 | 207500 | 207000 | 2035 |
| 354 | 20240527 | 124000 | 627687117400 | 207000 | 207500 | 207500 | 207000 | 16786 |
| 355 | 20240527 | 123900 | 624211994400 | 207500 | 207500 | 207500 | 207000 | 3829 |
| 356 | 20240527 | 123800 | 623417873400 | 207500 | 207000 | 207500 | 207000 | 1860 |
| 357 | 20240527 | 123700 | 623032240900 | 207500 | 207000 | 207500 | 207000 | 4036 |
| 358 | 20240527 | 123600 | 622195930400 | 207000 | 207000 | 207500 | 207000 | 3805 |
| 359 | 20240527 | 123500 | 621406732400 | 207500 | 207000 | 207500 | 207000 | 3649 |
| 360 | 20240527 | 123400 | 620650706900 | 207000 | 207500 | 207500 | 207000 | 3274 |
| 361 | 20240527 | 123300 | 619971818900 | 207500 | 207000 | 207500 | 207000 | 1296 |
| 362 | 20240527 | 123200 | 619703157400 | 207000 | 206500 | 207500 | 206500 | 32765 |
| 363 | 20240527 | 123100 | 612919738900 | 206500 | 206500 | 206500 | 206000 | 3820 |
| 364 | 20240527 | 123000 | 612131171900 | 206000 | 205500 | 206500 | 205500 | 13805 |
| 365 | 20240527 | 122900 | 609284749400 | 206000 | 205500 | 206000 | 205500 | 2907 |
| 366 | 20240527 | 122800 | 608686286400 | 205500 | 206000 | 206000 | 205500 | 2005 |
| 367 | 20240527 | 122700 | 608274035400 | 205500 | 205500 | 206000 | 205500 | 1547 |
| 368 | 20240527 | 122600 | 607955565900 | 205500 | 206000 | 206000 | 205500 | 1470 |
| 369 | 20240527 | 122500 | 607653164400 | 205500 | 205500 | 206000 | 205500 | 2897 |
| 370 | 20240527 | 122400 | 607057373900 | 206000 | 206000 | 206000 | 205500 | 4153 |
| 371 | 20240527 | 122300 | 606202615900 | 205500 | 206000 | 206000 | 205500 | 3350 |
| 372 | 20240527 | 122200 | 605513046400 | 205500 | 205500 | 206000 | 205500 | 1945 |
| 373 | 20240527 | 122100 | 605113075400 | 206000 | 205500 | 206000 | 205500 | 1256 |
| 374 | 20240527 | 122000 | 604854847900 | 205500 | 205500 | 206000 | 205500 | 4614 |
| 375 | 20240527 | 121900 | 603906100900 | 205500 | 206000 | 206000 | 205500 | 1385 |
| 376 | 20240527 | 121800 | 603621200900 | 206000 | 205500 | 206000 | 205500 | 1050 |
| 377 | 20240527 | 121700 | 603405318400 | 205500 | 206000 | 206000 | 205500 | 1391 |
| 378 | 20240527 | 121600 | 603119124900 | 206000 | 206000 | 206000 | 205500 | 2103 |
| 379 | 20240527 | 121500 | 602686441900 | 206000 | 205000 | 206000 | 205000 | 5449 |
| 380 | 20240527 | 121400 | 601566442900 | 205500 | 205500 | 205500 | 205000 | 2401 |
| 381 | 20240527 | 121300 | 601073678900 | 205500 | 206000 | 206000 | 205000 | 12106 |
| 382 | 20240527 | 121200 | 598585770400 | 205500 | 206000 | 206000 | 205500 | 24717 |
| 383 | 20240527 | 121100 | 593496477400 | 206000 | 206000 | 206500 | 206000 | 3434 |
| 384 | 20240527 | 121000 | 592788441400 | 206000 | 207000 | 207000 | 206000 | 27892 |
| 385 | 20240527 | 120900 | 587027693900 | 206500 | 206500 | 207000 | 206500 | 2081 |
| 386 | 20240527 | 120800 | 586597391400 | 206500 | 206500 | 207000 | 206500 | 1562 |
| 387 | 20240527 | 120700 | 586274448900 | 207000 | 206500 | 207000 | 206500 | 2227 |
| 388 | 20240527 | 120600 | 585814409900 | 206500 | 207000 | 207000 | 206500 | 2929 |
| 389 | 20240527 | 120500 | 585208667400 | 206500 | 207000 | 207000 | 206500 | 2095 |
| 390 | 20240527 | 120400 | 584775355900 | 206500 | 207000 | 207000 | 206500 | 1225 |
| 391 | 20240527 | 120300 | 584522211400 | 207000 | 207500 | 207500 | 206500 | 81166 |
| 392 | 20240527 | 120200 | 567721216900 | 207500 | 207000 | 207500 | 207000 | 1730 |
| 393 | 20240527 | 120100 | 567362803900 | 207000 | 207000 | 207500 | 207000 | 3853 |
| 394 | 20240527 | 120000 | 566563924400 | 207000 | 207500 | 207500 | 207000 | 3307 |
| 395 | 20240527 | 115900 | 565878112400 | 207500 | 207000 | 207500 | 207000 | 1902 |
| 396 | 20240527 | 115800 | 565483741900 | 207000 | 207500 | 207500 | 207000 | 7776 |
| 397 | 20240527 | 115700 | 563870824400 | 207000 | 207000 | 207500 | 207000 | 3389 |
| 398 | 20240527 | 115600 | 563167901900 | 207500 | 207500 | 207500 | 207000 | 2511 |
| 399 | 20240527 | 115500 | 562647100900 | 207000 | 207500 | 207500 | 207000 | 7881 |
| 400 | 20240527 | 115400 | 561012602900 | 207500 | 207000 | 207500 | 207000 | 6677 |
| 401 | 20240527 | 115300 | 559629015900 | 207000 | 207000 | 207500 | 207000 | 4288 |
| 402 | 20240527 | 115200 | 558739673900 | 207000 | 207500 | 207500 | 207000 | 4372 |
| 403 | 20240527 | 115100 | 557832873400 | 207000 | 207500 | 207500 | 207000 | 3273 |
| 404 | 20240527 | 115000 | 557154202900 | 207000 | 207000 | 207500 | 207000 | 2647 |
| 405 | 20240527 | 114900 | 556605183400 | 207500 | 207500 | 207500 | 207000 | 8030 |
| 406 | 20240527 | 114800 | 554939665900 | 207000 | 207000 | 207500 | 207000 | 2758 |
| 407 | 20240527 | 114700 | 554367820400 | 207500 | 207000 | 207500 | 207000 | 2907 |
| 408 | 20240527 | 114600 | 553765725900 | 207500 | 207500 | 207500 | 207000 | 2375 |
| 409 | 20240527 | 114500 | 553273272400 | 207500 | 207000 | 207500 | 207000 | 2182 |
| 410 | 20240527 | 114400 | 552821247900 | 207000 | 207000 | 207500 | 207000 | 1383 |
| 411 | 20240527 | 114300 | 552534686400 | 207000 | 207000 | 207500 | 207000 | 1321 |
| 412 | 20240527 | 114200 | 552261064900 | 207000 | 207000 | 207500 | 207000 | 2027 |
| 413 | 20240527 | 114100 | 551841395900 | 207000 | 207000 | 207500 | 207000 | 1631 |
| 414 | 20240527 | 114000 | 551503404400 | 207000 | 207000 | 207500 | 207000 | 2816 |
| 415 | 20240527 | 113900 | 550919784400 | 207000 | 207000 | 207500 | 207000 | 1354 |
| 416 | 20240527 | 113800 | 550639399400 | 207000 | 207000 | 207500 | 206500 | 8088 |
| 417 | 20240527 | 113700 | 548965208400 | 206500 | 207000 | 207500 | 206500 | 28406 |
| 418 | 20240527 | 113600 | 543085549400 | 207000 | 207500 | 207500 | 207000 | 10843 |
| 419 | 20240527 | 113500 | 540839530400 | 207000 | 207000 | 207500 | 207000 | 1241 |
| 420 | 20240527 | 113400 | 540582375400 | 207500 | 207000 | 207500 | 207000 | 5124 |
| 421 | 20240527 | 113300 | 539519452900 | 207000 | 207000 | 207500 | 207000 | 1430 |
| 422 | 20240527 | 113200 | 539223243400 | 207000 | 207500 | 207500 | 207000 | 7598 |
| 423 | 20240527 | 113100 | 537647087400 | 207500 | 207000 | 207500 | 207000 | 1465 |
| 424 | 20240527 | 113000 | 537343690400 | 207000 | 207500 | 207500 | 207000 | 11077 |
| 425 | 20240527 | 112900 | 535045934900 | 207000 | 207500 | 208000 | 207000 | 21144 |
| 426 | 20240527 | 112800 | 530660500900 | 207500 | 208000 | 208000 | 207500 | 1177 |
| 427 | 20240527 | 112700 | 530416197900 | 207500 | 207500 | 208000 | 207500 | 6368 |
| 428 | 20240527 | 112600 | 529094797400 | 207500 | 208000 | 208000 | 207500 | 1416 |
| 429 | 20240527 | 112500 | 528800849400 | 208000 | 207500 | 208000 | 207500 | 10604 |
| 430 | 20240527 | 112400 | 526599880400 | 207500 | 207500 | 208000 | 207500 | 18966 |
| 431 | 20240527 | 112300 | 522664178900 | 207500 | 207500 | 208000 | 207500 | 1840 |
| 432 | 20240527 | 112200 | 522281978900 | 207500 | 207500 | 208000 | 207000 | 8953 |
| 433 | 20240527 | 112100 | 520424797400 | 207000 | 207000 | 207500 | 207000 | 5933 |
| 434 | 20240527 | 112000 | 519194463900 | 207000 | 207500 | 207500 | 207000 | 3764 |
| 435 | 20240527 | 111900 | 518413892400 | 207000 | 207500 | 207500 | 207000 | 6850 |
| 436 | 20240527 | 111800 | 516993055900 | 207000 | 207500 | 207500 | 207000 | 8300 |
| 437 | 20240527 | 111700 | 515271879900 | 207000 | 207000 | 207500 | 207000 | 2254 |
| 438 | 20240527 | 111600 | 514805031400 | 207000 | 207000 | 207500 | 207000 | 1677 |
| 439 | 20240527 | 111500 | 514457745400 | 207500 | 207000 | 207500 | 207000 | 4030 |
| 440 | 20240527 | 111400 | 513623317900 | 207500 | 207000 | 207500 | 207000 | 2246 |
| 441 | 20240527 | 111300 | 513158074900 | 207000 | 207000 | 207500 | 207000 | 2426 |
| 442 | 20240527 | 111200 | 512655664900 | 207500 | 207500 | 207500 | 207000 | 2807 |
| 443 | 20240527 | 111100 | 512074187900 | 207000 | 207000 | 207500 | 207000 | 1372 |
| 444 | 20240527 | 111000 | 511789950400 | 207000 | 207000 | 207500 | 207000 | 1889 |
| 445 | 20240527 | 110900 | 511398851900 | 207000 | 207000 | 207500 | 207000 | 3471 |
| 446 | 20240527 | 110800 | 510680038400 | 207000 | 207000 | 207500 | 207000 | 1913 |
| 447 | 20240527 | 110700 | 510283599900 | 207000 | 207000 | 207500 | 207000 | 1815 |
| 448 | 20240527 | 110600 | 509907792400 | 207000 | 207000 | 207500 | 207000 | 2617 |
| 449 | 20240527 | 110500 | 509365992400 | 207000 | 207000 | 207500 | 207000 | 9632 |
| 450 | 20240527 | 110400 | 507370966400 | 207000 | 207500 | 208000 | 207000 | 8923 |
| 451 | 20240527 | 110300 | 505520857900 | 207500 | 207500 | 207500 | 207000 | 4019 |
| 452 | 20240527 | 110200 | 504687403400 | 207500 | 207500 | 207500 | 207000 | 8955 |
| 453 | 20240527 | 110100 | 502829980400 | 207000 | 207500 | 208000 | 207000 | 10743 |
| 454 | 20240527 | 110000 | 500601651900 | 207500 | 208000 | 208000 | 207500 | 2200 |
| 455 | 20240527 | 105900 | 500144828900 | 208000 | 207500 | 208000 | 207000 | 6104 |
| 456 | 20240527 | 105800 | 498878803900 | 207500 | 207000 | 207500 | 207000 | 6633 |
| 457 | 20240527 | 105700 | 497502915400 | 207500 | 207000 | 207500 | 207000 | 13040 |
| 458 | 20240527 | 105600 | 494797529400 | 207500 | 207000 | 207500 | 207000 | 2247 |
| 459 | 20240527 | 105500 | 494332091900 | 207500 | 207500 | 207500 | 207000 | 5840 |
| 460 | 20240527 | 105400 | 493121071400 | 207500 | 207500 | 208000 | 207000 | 14651 |
| 461 | 20240527 | 105300 | 490080900900 | 207500 | 208000 | 208000 | 207500 | 1861 |
| 462 | 20240527 | 105200 | 489694503400 | 207500 | 208000 | 208000 | 207500 | 1738 |
| 463 | 20240527 | 105100 | 489333669900 | 207500 | 207500 | 208000 | 207000 | 6777 |
| 464 | 20240527 | 105000 | 487927541900 | 207500 | 207500 | 208000 | 207000 | 28280 |
| 465 | 20240527 | 104900 | 482059787400 | 207500 | 207500 | 207500 | 207000 | 2180 |
| 466 | 20240527 | 104800 | 481608210900 | 207500 | 208000 | 208000 | 207000 | 8296 |
| 467 | 20240527 | 104700 | 479886473900 | 207500 | 207500 | 208000 | 207500 | 3368 |
| 468 | 20240527 | 104600 | 479187086900 | 208000 | 208000 | 208000 | 207500 | 3445 |
| 469 | 20240527 | 104500 | 478471956900 | 208000 | 208000 | 208000 | 207500 | 2900 |
| 470 | 20240527 | 104400 | 477869924900 | 207500 | 208000 | 208000 | 207500 | 6010 |
| 471 | 20240527 | 104300 | 476622581400 | 207500 | 208000 | 208000 | 207500 | 5461 |
| 472 | 20240527 | 104200 | 475488307900 | 207500 | 207500 | 208000 | 207500 | 2816 |
| 473 | 20240527 | 104100 | 474903336900 | 208000 | 207500 | 208000 | 207500 | 2113 |
| 474 | 20240527 | 104000 | 474464428900 | 208000 | 207000 | 208000 | 207000 | 12108 |
| 475 | 20240527 | 103900 | 471952748400 | 207000 | 207500 | 208000 | 207000 | 19539 |
| 476 | 20240527 | 103800 | 467898708400 | 207500 | 207500 | 208000 | 207500 | 1899 |
| 477 | 20240527 | 103700 | 467504314400 | 208000 | 208000 | 208500 | 207500 | 18733 |
| 478 | 20240527 | 103600 | 463608145400 | 208000 | 208000 | 208500 | 208000 | 2983 |
| 479 | 20240527 | 103500 | 462987398900 | 208000 | 208500 | 208500 | 208000 | 10596 |
| 480 | 20240527 | 103400 | 460783160400 | 208500 | 208500 | 208500 | 208000 | 3207 |
| 481 | 20240527 | 103300 | 460115624400 | 208500 | 208500 | 208500 | 208000 | 9034 |
| 482 | 20240527 | 103200 | 458235401900 | 208500 | 208500 | 208500 | 208000 | 1917 |
| 483 | 20240527 | 103100 | 457836204400 | 208500 | 208500 | 208500 | 208000 | 1881 |
| 484 | 20240527 | 103000 | 457444558400 | 208500 | 208500 | 208500 | 208000 | 2840 |
| 485 | 20240527 | 102900 | 456852949400 | 208000 | 208000 | 208500 | 208000 | 4216 |
| 486 | 20240527 | 102800 | 455975044900 | 208000 | 207500 | 209000 | 207500 | 48707 |
| 487 | 20240527 | 102700 | 445825581400 | 208000 | 207500 | 208000 | 207500 | 3457 |
| 488 | 20240527 | 102600 | 445107423900 | 208000 | 207500 | 208000 | 207500 | 4464 |
| 489 | 20240527 | 102500 | 444180386900 | 208000 | 208500 | 208500 | 207500 | 26075 |
| 490 | 20240527 | 102400 | 438754386400 | 208500 | 207500 | 208500 | 207500 | 23326 |
| 491 | 20240527 | 102300 | 433901576900 | 208000 | 207500 | 208000 | 207000 | 15968 |
| 492 | 20240527 | 102200 | 430587449900 | 207000 | 207500 | 207500 | 207000 | 5388 |
| 493 | 20240527 | 102100 | 429470223400 | 207500 | 206500 | 207500 | 206500 | 15767 |
| 494 | 20240527 | 102000 | 426205622900 | 206500 | 207000 | 207000 | 206000 | 41045 |
| 495 | 20240527 | 101900 | 417722659900 | 207000 | 208500 | 209000 | 207000 | 55667 |
| 496 | 20240527 | 101800 | 406145695900 | 208500 | 208500 | 209000 | 208500 | 12605 |
| 497 | 20240527 | 101700 | 403514470900 | 209000 | 209000 | 209000 | 208500 | 20457 |
| 498 | 20240527 | 101600 | 399239391900 | 209000 | 209000 | 209000 | 208500 | 11153 |
| 499 | 20240527 | 101500 | 396910441400 | 209000 | 208500 | 209000 | 208000 | 37263 |
| 500 | 20240527 | 101400 | 389134097900 | 208500 | 208000 | 208500 | 208000 | 10538 |
| 501 | 20240527 | 101300 | 386937469400 | 208000 | 207500 | 208500 | 207500 | 28290 |
| 502 | 20240527 | 101200 | 381050592400 | 207500 | 207500 | 208000 | 207500 | 4845 |
| 503 | 20240527 | 101100 | 380043221900 | 208000 | 208000 | 208000 | 207500 | 8461 |
| 504 | 20240527 | 101000 | 378284395900 | 208000 | 207500 | 208000 | 207500 | 7652 |
| 505 | 20240527 | 100900 | 376694867900 | 207500 | 208000 | 208000 | 207500 | 4195 |
| 506 | 20240527 | 100800 | 375823648400 | 207500 | 207500 | 208000 | 207500 | 8324 |
| 507 | 20240527 | 100700 | 374094120900 | 207500 | 207500 | 208000 | 207500 | 3798 |
| 508 | 20240527 | 100600 | 373304991900 | 207500 | 207500 | 208000 | 207500 | 5281 |
| 509 | 20240527 | 100500 | 372207958900 | 208000 | 207500 | 208000 | 207500 | 5355 |
| 510 | 20240527 | 100400 | 371095349400 | 208000 | 207500 | 208000 | 207500 | 4266 |
| 511 | 20240527 | 100300 | 370209549400 | 207500 | 207500 | 208000 | 207500 | 5662 |
| 512 | 20240527 | 100200 | 369034104900 | 208000 | 208000 | 208000 | 207500 | 2534 |
| 513 | 20240527 | 100100 | 368507785900 | 207500 | 208000 | 208000 | 207500 | 2959 |
| 514 | 20240527 | 100000 | 367893379400 | 208000 | 207500 | 208000 | 207500 | 6993 |
| 515 | 20240527 | 095900 | 366441526400 | 207500 | 208500 | 208500 | 207500 | 38052 |
| 516 | 20240527 | 095800 | 358526386400 | 208000 | 208500 | 208500 | 208000 | 5245 |
| 517 | 20240527 | 095700 | 357433788400 | 208500 | 208500 | 208500 | 208000 | 9865 |
| 518 | 20240527 | 095600 | 355377668400 | 208500 | 208500 | 208500 | 208000 | 19794 |
| 519 | 20240527 | 095500 | 351255161400 | 208500 | 208500 | 208500 | 208000 | 13182 |
| 520 | 20240527 | 095400 | 348508961900 | 208500 | 208000 | 208500 | 208000 | 15098 |
| 521 | 20240527 | 095300 | 345362257900 | 208000 | 208500 | 209000 | 208000 | 56486 |
| 522 | 20240527 | 095200 | 333582755900 | 208500 | 208000 | 208500 | 207500 | 41232 |
| 523 | 20240527 | 095100 | 324993205400 | 208000 | 208000 | 208000 | 207500 | 59219 |
| 524 | 20240527 | 095000 | 312678050900 | 208000 | 208000 | 208000 | 207500 | 23281 |
| 525 | 20240527 | 094900 | 307836744900 | 208000 | 207000 | 208000 | 207000 | 46416 |
| 526 | 20240527 | 094800 | 298199847900 | 207500 | 207500 | 207500 | 207000 | 9236 |
| 527 | 20240527 | 094700 | 296284759400 | 207500 | 207500 | 207500 | 207000 | 11070 |
| 528 | 20240527 | 094600 | 293989496400 | 207500 | 207000 | 207500 | 206500 | 49016 |
| 529 | 20240527 | 094500 | 283843810900 | 206500 | 206000 | 207000 | 205500 | 61531 |
| 530 | 20240527 | 094400 | 271153247900 | 206000 | 206000 | 206000 | 205500 | 6857 |
| 531 | 20240527 | 094300 | 269742433400 | 205500 | 206000 | 206000 | 205500 | 7713 |
| 532 | 20240527 | 094200 | 268155044400 | 205500 | 205500 | 206000 | 205500 | 5182 |
| 533 | 20240527 | 094100 | 267088827400 | 205500 | 205500 | 206000 | 205500 | 2522 |
| 534 | 20240527 | 094000 | 266569987900 | 206000 | 205500 | 206000 | 205500 | 8488 |
| 535 | 20240527 | 093900 | 264822626400 | 205500 | 205500 | 206000 | 205500 | 6304 |
| 536 | 20240527 | 093800 | 263526872400 | 205500 | 205500 | 206000 | 205000 | 17149 |
| 537 | 20240527 | 093700 | 260003769400 | 205500 | 206000 | 206000 | 205500 | 35759 |
| 538 | 20240527 | 093600 | 252653717900 | 205500 | 205500 | 206000 | 205500 | 5410 |
| 539 | 20240527 | 093500 | 251540789900 | 206000 | 205500 | 206000 | 205500 | 8927 |
| 540 | 20240527 | 093400 | 249704482400 | 205500 | 205500 | 206000 | 205500 | 3985 |
| 541 | 20240527 | 093300 | 248884662400 | 206000 | 205500 | 206000 | 205500 | 9128 |
| 542 | 20240527 | 093200 | 247006147400 | 205500 | 205500 | 206000 | 205500 | 3094 |
| 543 | 20240527 | 093100 | 246369812400 | 205500 | 205500 | 206000 | 205500 | 5994 |
| 544 | 20240527 | 093000 | 245137075400 | 206000 | 205500 | 206000 | 205000 | 5524 |
| 545 | 20240527 | 092900 | 244001723900 | 205500 | 206500 | 206500 | 205000 | 28725 |
| 546 | 20240527 | 092800 | 238089750900 | 206000 | 206500 | 207000 | 206000 | 24223 |
| 547 | 20240527 | 092700 | 233086059900 | 207000 | 207000 | 207000 | 206500 | 9790 |
| 548 | 20240527 | 092600 | 231061383900 | 207000 | 206000 | 207000 | 206000 | 23388 |
| 549 | 20240527 | 092500 | 226229697400 | 206500 | 206000 | 206500 | 205500 | 16960 |
| 550 | 20240527 | 092400 | 222736257400 | 205500 | 206500 | 207000 | 205000 | 34099 |
| 551 | 20240527 | 092300 | 215712043400 | 206500 | 206500 | 207500 | 206500 | 45227 |
| 552 | 20240527 | 092200 | 206347635900 | 207000 | 206500 | 207000 | 206500 | 40908 |
| 553 | 20240527 | 092100 | 197883562400 | 206500 | 206000 | 207000 | 205000 | 91202 |
| 554 | 20240527 | 092000 | 179096077900 | 206000 | 205000 | 206000 | 204500 | 109429 |
| 555 | 20240527 | 091900 | 156635718900 | 204500 | 202500 | 205000 | 202500 | 151300 |
| 556 | 20240527 | 091800 | 125777362900 | 202500 | 203000 | 203000 | 202500 | 6742 |
| 557 | 20240527 | 091700 | 124409606400 | 203000 | 203000 | 203000 | 202500 | 9755 |
| 558 | 20240527 | 091600 | 122430879400 | 203000 | 202500 | 203000 | 202500 | 14623 |
| 559 | 20240527 | 091500 | 119463479900 | 202500 | 203000 | 203500 | 202500 | 46100 |
| 560 | 20240527 | 091400 | 110106729900 | 203000 | 203000 | 203500 | 203000 | 18340 |
| 561 | 20240527 | 091300 | 106377260400 | 203000 | 203500 | 203500 | 203000 | 11432 |
| 562 | 20240527 | 091200 | 104054428400 | 203000 | 204000 | 204000 | 203000 | 18213 |
| 563 | 20240527 | 091100 | 100348014400 | 203500 | 204000 | 204000 | 203000 | 48238 |
| 564 | 20240527 | 091000 | 90530823400 | 203500 | 203500 | 204000 | 203500 | 12434 |
| 565 | 20240527 | 090900 | 87998594400 | 204000 | 203500 | 204000 | 203500 | 19418 |
| 566 | 20240527 | 090800 | 84041934400 | 203500 | 203500 | 204000 | 203500 | 21833 |
| 567 | 20240527 | 090700 | 79593942400 | 203500 | 204000 | 204000 | 203500 | 10537 |
| 568 | 20240527 | 090600 | 77445428400 | 203500 | 203500 | 204000 | 203000 | 22310 |
| 569 | 20240527 | 090500 | 72905280900 | 203000 | 202500 | 203500 | 202500 | 56976 |
| 570 | 20240527 | 090400 | 61329769400 | 202500 | 203000 | 203000 | 202500 | 21068 |
| 571 | 20240527 | 090300 | 57054550900 | 203000 | 202500 | 203000 | 202000 | 64020 |
| 572 | 20240527 | 090200 | 44088061900 | 202000 | 202000 | 202500 | 202000 | 14055 |
| 573 | 20240527 | 090100 | 41247326900 | 202000 | 202500 | 203000 | 202000 | 39273 |
| 574 | 20240527 | 090000 | 33300288900 | 202500 | 203500 | 203500 | 201500 | 163625 |