34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 3 | 20240523 | 183000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20240523 | 182900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20240523 | 182800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20240523 | 182700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20240523 | 182600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20240523 | 182500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20240523 | 182400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20240523 | 182300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20240523 | 182200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20240523 | 182100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20240523 | 182000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20240523 | 181900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20240523 | 181800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20240523 | 181700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20240523 | 181600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20240523 | 181500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20240523 | 181400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20240523 | 181300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20240523 | 181200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20240523 | 181100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20240523 | 181000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20240523 | 180900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20240523 | 180800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20240523 | 180700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20240523 | 180600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20240523 | 180500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20240523 | 180400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20240523 | 180300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20240523 | 180200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20240523 | 180100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 33 | 20240523 | 180000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20240523 | 175900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20240523 | 175800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20240523 | 175700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20240523 | 175600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20240523 | 175500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20240523 | 175400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20240523 | 175300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20240523 | 175200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20240523 | 175100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20240523 | 175000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20240523 | 174900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20240523 | 174800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20240523 | 174700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20240523 | 174600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20240523 | 174500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20240523 | 174400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20240523 | 174300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20240523 | 174200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20240523 | 174100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20240523 | 174000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20240523 | 173900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20240523 | 173800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20240523 | 173700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20240523 | 173600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20240523 | 173500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20240523 | 173400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20240523 | 173300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20240523 | 173200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20240523 | 173100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 63 | 20240523 | 173000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20240523 | 172900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20240523 | 172800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20240523 | 172700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20240523 | 172600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20240523 | 172500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20240523 | 172400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20240523 | 172300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20240523 | 172200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20240523 | 172100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20240523 | 172000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20240523 | 171900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20240523 | 171800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20240523 | 171700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20240523 | 171600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20240523 | 171500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20240523 | 171400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20240523 | 171300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20240523 | 171200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20240523 | 171100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20240523 | 171000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20240523 | 170900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20240523 | 170800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20240523 | 170700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20240523 | 170600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20240523 | 170500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20240523 | 170400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20240523 | 170300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20240523 | 170200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20240523 | 170100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 93 | 20240523 | 170000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20240523 | 165900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20240523 | 165800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20240523 | 165700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20240523 | 165600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20240523 | 165500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20240523 | 165400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20240523 | 165300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20240523 | 165200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20240523 | 165100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20240523 | 165000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20240523 | 164900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20240523 | 164800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20240523 | 164700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20240523 | 164600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20240523 | 164500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20240523 | 164400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20240523 | 164300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20240523 | 164200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20240523 | 164100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20240523 | 164000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20240523 | 163900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20240523 | 163800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20240523 | 163700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20240523 | 163600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20240523 | 163500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20240523 | 163400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20240523 | 163300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20240523 | 163200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20240523 | 163100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 123 | 20240523 | 163000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20240523 | 162900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20240523 | 162800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20240523 | 162700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20240523 | 162600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20240523 | 162500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20240523 | 162400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20240523 | 162300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20240523 | 162200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20240523 | 162100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20240523 | 162000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20240523 | 161900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20240523 | 161800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20240523 | 161700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20240523 | 161600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20240523 | 161500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20240523 | 161400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20240523 | 161300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20240523 | 161200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20240523 | 161100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20240523 | 161000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20240523 | 160900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20240523 | 160800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20240523 | 160700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20240523 | 160600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20240523 | 160500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20240523 | 160400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20240523 | 160300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20240523 | 160200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20240523 | 160100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 153 | 20240523 | 160000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20240523 | 155900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20240523 | 155800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20240523 | 155700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20240523 | 155600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20240523 | 155500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20240523 | 155400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20240523 | 155300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20240523 | 155200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20240523 | 155100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20240523 | 155000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20240523 | 154900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20240523 | 154800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20240523 | 154700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20240523 | 154600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20240523 | 154500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20240523 | 154400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20240523 | 154300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20240523 | 154200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20240523 | 154100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20240523 | 154000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20240523 | 153900 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20240523 | 153800 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20240523 | 153700 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20240523 | 153600 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20240523 | 153500 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20240523 | 153400 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20240523 | 153300 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20240523 | 153200 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20240523 | 153100 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 183 | 20240523 | 153000 | 938177584500 | 200000 | 200000 | 200000 | 200000 | 251646 |
| 184 | 20240523 | 152900 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20240523 | 152800 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20240523 | 152700 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20240523 | 152600 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20240523 | 152500 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20240523 | 152400 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20240523 | 152300 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20240523 | 152200 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20240523 | 152100 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20240523 | 152000 | 887848384500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20240523 | 151900 | 887848384500 | 200500 | 200000 | 200500 | 199900 | 11698 |
| 195 | 20240523 | 151800 | 885506956700 | 200000 | 200000 | 200000 | 199900 | 7932 |
| 196 | 20240523 | 151700 | 883920716800 | 200000 | 199900 | 200000 | 199900 | 5222 |
| 197 | 20240523 | 151600 | 882876448700 | 200000 | 199800 | 200000 | 199800 | 7561 |
| 198 | 20240523 | 151500 | 881364891700 | 199800 | 199300 | 199800 | 199300 | 26714 |
| 199 | 20240523 | 151400 | 876037329400 | 199300 | 199400 | 199400 | 199300 | 6382 |
| 200 | 20240523 | 151300 | 874765297900 | 199300 | 199300 | 199400 | 199300 | 4770 |
| 201 | 20240523 | 151200 | 873814478700 | 199300 | 199400 | 199500 | 199300 | 9734 |
| 202 | 20240523 | 151100 | 871873729100 | 199400 | 199500 | 199500 | 199400 | 3067 |
| 203 | 20240523 | 151000 | 871262130600 | 199400 | 199400 | 199500 | 199400 | 5876 |
| 204 | 20240523 | 150900 | 870090403600 | 199500 | 199300 | 199500 | 199300 | 9480 |
| 205 | 20240523 | 150800 | 868199925600 | 199300 | 199300 | 199400 | 199300 | 3997 |
| 206 | 20240523 | 150700 | 867403204800 | 199400 | 199500 | 199500 | 199300 | 6891 |
| 207 | 20240523 | 150600 | 866029370800 | 199400 | 199400 | 199500 | 199400 | 4279 |
| 208 | 20240523 | 150500 | 865175992900 | 199400 | 199300 | 199500 | 199300 | 7643 |
| 209 | 20240523 | 150400 | 863652137700 | 199300 | 199400 | 199400 | 199300 | 5318 |
| 210 | 20240523 | 150300 | 862591846600 | 199400 | 199300 | 199400 | 199300 | 4726 |
| 211 | 20240523 | 150200 | 861649859200 | 199300 | 199400 | 199500 | 199300 | 5716 |
| 212 | 20240523 | 150100 | 860510214300 | 199400 | 199300 | 199500 | 199300 | 6859 |
| 213 | 20240523 | 150000 | 859142660200 | 199300 | 199700 | 199800 | 199300 | 19628 |
| 214 | 20240523 | 145900 | 855228259700 | 199700 | 199800 | 199900 | 199600 | 6472 |
| 215 | 20240523 | 145800 | 853935471800 | 199800 | 199900 | 199900 | 199800 | 6081 |
| 216 | 20240523 | 145700 | 852720385000 | 199900 | 199900 | 199900 | 199800 | 2112 |
| 217 | 20240523 | 145600 | 852298341500 | 199900 | 199900 | 200000 | 199800 | 13963 |
| 218 | 20240523 | 145500 | 849507100600 | 199900 | 200000 | 200000 | 199900 | 7758 |
| 219 | 20240523 | 145400 | 847956166300 | 200000 | 200000 | 200500 | 199900 | 9370 |
| 220 | 20240523 | 145300 | 846082181500 | 200000 | 200000 | 200500 | 199900 | 19542 |
| 221 | 20240523 | 145200 | 842173659900 | 199900 | 200000 | 200000 | 199900 | 2233 |
| 222 | 20240523 | 145100 | 841727179300 | 199900 | 199800 | 200000 | 199800 | 5826 |
| 223 | 20240523 | 145000 | 840562627900 | 199900 | 199700 | 199900 | 199700 | 12048 |
| 224 | 20240523 | 144900 | 838155144300 | 199800 | 199600 | 199800 | 199600 | 6213 |
| 225 | 20240523 | 144800 | 836914372000 | 199700 | 199700 | 199700 | 199600 | 3022 |
| 226 | 20240523 | 144700 | 836311092200 | 199700 | 199600 | 199700 | 199600 | 7725 |
| 227 | 20240523 | 144600 | 834768590200 | 199600 | 199500 | 199700 | 199500 | 7856 |
| 228 | 20240523 | 144500 | 833200575300 | 199500 | 199300 | 199600 | 199200 | 6860 |
| 229 | 20240523 | 144400 | 831833053900 | 199300 | 199100 | 199400 | 199000 | 10189 |
| 230 | 20240523 | 144300 | 829803669600 | 199100 | 199100 | 199300 | 198900 | 9962 |
| 231 | 20240523 | 144200 | 827820569000 | 199200 | 199300 | 199300 | 199100 | 3184 |
| 232 | 20240523 | 144100 | 827186291300 | 199200 | 199000 | 199400 | 198900 | 18023 |
| 233 | 20240523 | 144000 | 823597758900 | 199000 | 199300 | 199300 | 199000 | 15373 |
| 234 | 20240523 | 143900 | 820537358300 | 199200 | 199600 | 199600 | 199200 | 27245 |
| 235 | 20240523 | 143800 | 815105260100 | 199500 | 199500 | 199600 | 199500 | 8815 |
| 236 | 20240523 | 143700 | 813346581400 | 199500 | 199900 | 199900 | 199500 | 16988 |
| 237 | 20240523 | 143600 | 809954731200 | 199800 | 199900 | 200000 | 199800 | 27802 |
| 238 | 20240523 | 143500 | 804397758500 | 199900 | 200000 | 200000 | 199900 | 8318 |
| 239 | 20240523 | 143400 | 802734860100 | 200000 | 199900 | 200000 | 199900 | 3276 |
| 240 | 20240523 | 143300 | 802079937300 | 199900 | 199900 | 200000 | 199900 | 1818 |
| 241 | 20240523 | 143200 | 801716475900 | 199900 | 200000 | 200000 | 199900 | 2940 |
| 242 | 20240523 | 143100 | 801128711700 | 200000 | 199900 | 200000 | 199800 | 5348 |
| 243 | 20240523 | 143000 | 800059541400 | 199900 | 199900 | 200000 | 199900 | 11403 |
| 244 | 20240523 | 142900 | 797780031700 | 200000 | 200500 | 200500 | 199900 | 25073 |
| 245 | 20240523 | 142800 | 792765243600 | 200500 | 200000 | 200500 | 200000 | 3288 |
| 246 | 20240523 | 142700 | 792107114100 | 200000 | 200500 | 200500 | 200000 | 3880 |
| 247 | 20240523 | 142600 | 791330783100 | 200000 | 200000 | 200500 | 200000 | 2484 |
| 248 | 20240523 | 142500 | 790833729600 | 200000 | 200000 | 200500 | 200000 | 3491 |
| 249 | 20240523 | 142400 | 790135171600 | 200000 | 200000 | 200500 | 200000 | 4256 |
| 250 | 20240523 | 142300 | 789283683600 | 200000 | 200500 | 200500 | 200000 | 2755 |
| 251 | 20240523 | 142200 | 788732367100 | 200500 | 200000 | 200500 | 200000 | 2857 |
| 252 | 20240523 | 142100 | 788160680600 | 200500 | 200000 | 200500 | 200000 | 1848 |
| 253 | 20240523 | 142000 | 787790889100 | 200000 | 200000 | 200500 | 200000 | 7605 |
| 254 | 20240523 | 141900 | 786269542600 | 200000 | 200000 | 200500 | 200000 | 3177 |
| 255 | 20240523 | 141800 | 785633776600 | 200000 | 200000 | 200500 | 200000 | 3038 |
| 256 | 20240523 | 141700 | 785025949600 | 200500 | 200000 | 200500 | 200000 | 2251 |
| 257 | 20240523 | 141600 | 784575412600 | 200000 | 200000 | 200500 | 200000 | 5535 |
| 258 | 20240523 | 141500 | 783467955600 | 200000 | 200500 | 200500 | 200000 | 3709 |
| 259 | 20240523 | 141400 | 782725861100 | 200500 | 200500 | 200500 | 200000 | 4724 |
| 260 | 20240523 | 141300 | 781780709600 | 200500 | 200500 | 200500 | 200000 | 2742 |
| 261 | 20240523 | 141200 | 781231994100 | 200500 | 200500 | 200500 | 200000 | 4070 |
| 262 | 20240523 | 141100 | 780417697100 | 200500 | 200500 | 201000 | 200000 | 20099 |
| 263 | 20240523 | 141000 | 776389235100 | 200500 | 201000 | 201000 | 200500 | 2512 |
| 264 | 20240523 | 140900 | 775885137600 | 200500 | 200500 | 201000 | 200500 | 3556 |
| 265 | 20240523 | 140800 | 775171070100 | 200500 | 200500 | 201000 | 200500 | 3583 |
| 266 | 20240523 | 140700 | 774452304600 | 200500 | 200500 | 201000 | 200500 | 2798 |
| 267 | 20240523 | 140600 | 773890782600 | 200500 | 200500 | 201000 | 200500 | 4740 |
| 268 | 20240523 | 140500 | 772939722600 | 200500 | 200500 | 201000 | 200500 | 2502 |
| 269 | 20240523 | 140400 | 772437444600 | 200500 | 200500 | 201000 | 200500 | 3259 |
| 270 | 20240523 | 140300 | 771783187100 | 201000 | 200500 | 201000 | 200500 | 7395 |
| 271 | 20240523 | 140200 | 770298478600 | 201000 | 201000 | 201000 | 200500 | 2736 |
| 272 | 20240523 | 140100 | 769749107100 | 200500 | 201000 | 201000 | 200500 | 5084 |
| 273 | 20240523 | 140000 | 768727921600 | 200500 | 200500 | 201000 | 200500 | 2148 |
| 274 | 20240523 | 135900 | 768296838100 | 200500 | 200500 | 201000 | 200500 | 1981 |
| 275 | 20240523 | 135800 | 767899340100 | 200500 | 200500 | 201000 | 200500 | 1144 |
| 276 | 20240523 | 135700 | 767669800600 | 201000 | 200500 | 201000 | 200000 | 7335 |
| 277 | 20240523 | 135600 | 766199033100 | 200500 | 200500 | 201000 | 200000 | 8978 |
| 278 | 20240523 | 135500 | 764398602600 | 200500 | 200500 | 201000 | 200500 | 5128 |
| 279 | 20240523 | 135400 | 763370197100 | 200500 | 201000 | 201000 | 200500 | 4788 |
| 280 | 20240523 | 135300 | 762409845600 | 200500 | 200500 | 201000 | 200500 | 3862 |
| 281 | 20240523 | 135200 | 761635290100 | 201000 | 201000 | 201000 | 200500 | 4795 |
| 282 | 20240523 | 135100 | 760673571100 | 201000 | 200500 | 201000 | 200500 | 4670 |
| 283 | 20240523 | 135000 | 759736762600 | 200500 | 201000 | 201000 | 200500 | 3852 |
| 284 | 20240523 | 134900 | 758964251600 | 200500 | 200500 | 201000 | 200500 | 3543 |
| 285 | 20240523 | 134800 | 758253623100 | 200500 | 200500 | 201000 | 200500 | 5432 |
| 286 | 20240523 | 134700 | 757164163100 | 201000 | 200500 | 201000 | 200500 | 2741 |
| 287 | 20240523 | 134600 | 756614487600 | 201000 | 200500 | 201000 | 200500 | 2839 |
| 288 | 20240523 | 134500 | 756044969100 | 200500 | 201000 | 201500 | 200500 | 11054 |
| 289 | 20240523 | 134400 | 753824481600 | 201000 | 201500 | 201500 | 201000 | 13484 |
| 290 | 20240523 | 134300 | 751113874100 | 201000 | 201000 | 201500 | 201000 | 4392 |
| 291 | 20240523 | 134200 | 750230888100 | 201000 | 201500 | 201500 | 201000 | 3113 |
| 292 | 20240523 | 134100 | 749604948100 | 201000 | 201000 | 201500 | 201000 | 2585 |
| 293 | 20240523 | 134000 | 749085138100 | 201000 | 201500 | 202000 | 201000 | 35307 |
| 294 | 20240523 | 133900 | 741971112100 | 201500 | 201500 | 202000 | 201500 | 3754 |
| 295 | 20240523 | 133800 | 741214151100 | 202000 | 202000 | 202000 | 201500 | 3064 |
| 296 | 20240523 | 133700 | 740596085100 | 202000 | 202500 | 202500 | 201500 | 54176 |
| 297 | 20240523 | 133600 | 729653411100 | 202500 | 202500 | 202500 | 202000 | 2932 |
| 298 | 20240523 | 133500 | 729060667600 | 202000 | 202500 | 202500 | 202000 | 1093 |
| 299 | 20240523 | 133400 | 728839646100 | 202000 | 202000 | 202500 | 202000 | 1660 |
| 300 | 20240523 | 133300 | 728504146600 | 202500 | 202000 | 202500 | 202000 | 2547 |
| 301 | 20240523 | 133200 | 727989359600 | 202000 | 202000 | 202500 | 202000 | 2852 |
| 302 | 20240523 | 133100 | 727412395600 | 202500 | 202500 | 203000 | 202000 | 16469 |
| 303 | 20240523 | 133000 | 724077028600 | 202500 | 203000 | 203000 | 202500 | 2933 |
| 304 | 20240523 | 132900 | 723482357100 | 202500 | 202500 | 203000 | 202500 | 1840 |
| 305 | 20240523 | 132800 | 723109440100 | 202500 | 203000 | 203000 | 202500 | 1504 |
| 306 | 20240523 | 132700 | 722804676100 | 203000 | 202500 | 203000 | 202500 | 4853 |
| 307 | 20240523 | 132600 | 721820378600 | 202500 | 203000 | 203000 | 202500 | 1362 |
| 308 | 20240523 | 132500 | 721544401100 | 203000 | 203000 | 203000 | 202500 | 2064 |
| 309 | 20240523 | 132400 | 721125925600 | 202500 | 203000 | 203000 | 202500 | 4961 |
| 310 | 20240523 | 132300 | 720120402100 | 203000 | 202500 | 203000 | 202000 | 45712 |
| 311 | 20240523 | 132200 | 710863720100 | 202500 | 202500 | 202500 | 202000 | 11881 |
| 312 | 20240523 | 132100 | 708458499100 | 202500 | 202000 | 202500 | 202000 | 1903 |
| 313 | 20240523 | 132000 | 708073819100 | 202000 | 202500 | 202500 | 202000 | 4439 |
| 314 | 20240523 | 131900 | 707175611600 | 202500 | 202500 | 202500 | 202000 | 2452 |
| 315 | 20240523 | 131800 | 706680055600 | 202000 | 202000 | 202500 | 202000 | 2298 |
| 316 | 20240523 | 131700 | 706215621600 | 202000 | 202000 | 202500 | 202000 | 1469 |
| 317 | 20240523 | 131600 | 705918625600 | 202500 | 202000 | 202500 | 202000 | 2191 |
| 318 | 20240523 | 131500 | 705475693600 | 202000 | 202500 | 202500 | 202000 | 4237 |
| 319 | 20240523 | 131400 | 704619045600 | 202500 | 202500 | 202500 | 202000 | 1585 |
| 320 | 20240523 | 131300 | 704298457600 | 202500 | 202000 | 202500 | 202000 | 4754 |
| 321 | 20240523 | 131200 | 703336996100 | 202500 | 202500 | 202500 | 202000 | 2907 |
| 322 | 20240523 | 131100 | 702748903100 | 202000 | 202000 | 202500 | 202000 | 17224 |
| 323 | 20240523 | 131000 | 699261613100 | 202500 | 202500 | 202500 | 202000 | 2583 |
| 324 | 20240523 | 130900 | 698739513600 | 202000 | 202500 | 202500 | 202000 | 1934 |
| 325 | 20240523 | 130800 | 698348353100 | 202000 | 202500 | 202500 | 202000 | 3773 |
| 326 | 20240523 | 130700 | 697585068600 | 202000 | 202000 | 202500 | 202000 | 1517 |
| 327 | 20240523 | 130600 | 697278376100 | 202000 | 202500 | 202500 | 202000 | 4258 |
| 328 | 20240523 | 130500 | 696417651600 | 202000 | 202500 | 202500 | 202000 | 1996 |
| 329 | 20240523 | 130400 | 696014017100 | 202500 | 202000 | 202500 | 202000 | 3234 |
| 330 | 20240523 | 130300 | 695360388100 | 202000 | 202000 | 202500 | 202000 | 7506 |
| 331 | 20240523 | 130200 | 693843879100 | 202500 | 202000 | 202500 | 202000 | 1732 |
| 332 | 20240523 | 130100 | 693493755100 | 202000 | 202500 | 202500 | 202000 | 1987 |
| 333 | 20240523 | 130000 | 693092160100 | 202000 | 202000 | 202500 | 202000 | 1474 |
| 334 | 20240523 | 125900 | 692794212100 | 202500 | 202000 | 202500 | 202000 | 1632 |
| 335 | 20240523 | 125800 | 692464348100 | 202000 | 202000 | 202500 | 202000 | 2299 |
| 336 | 20240523 | 125700 | 691999767600 | 202000 | 202000 | 202500 | 202000 | 5233 |
| 337 | 20240523 | 125600 | 690942521600 | 202500 | 202500 | 202500 | 202000 | 3932 |
| 338 | 20240523 | 125500 | 690148027100 | 202500 | 202500 | 202500 | 202000 | 2406 |
| 339 | 20240523 | 125400 | 689661732100 | 202500 | 202000 | 202500 | 202000 | 4321 |
| 340 | 20240523 | 125300 | 688787569100 | 202500 | 202500 | 202500 | 202000 | 2728 |
| 341 | 20240523 | 125200 | 688236194100 | 202000 | 202000 | 202500 | 202000 | 3110 |
| 342 | 20240523 | 125100 | 687607244600 | 202500 | 202000 | 202500 | 202000 | 2088 |
| 343 | 20240523 | 125000 | 687185244600 | 202000 | 202000 | 202500 | 202000 | 5043 |
| 344 | 20240523 | 124900 | 686164644100 | 202000 | 202500 | 202500 | 202000 | 2573 |
| 345 | 20240523 | 124800 | 685644716100 | 202000 | 202500 | 202500 | 202000 | 1750 |
| 346 | 20240523 | 124700 | 685290796100 | 202500 | 202500 | 202500 | 202000 | 2162 |
| 347 | 20240523 | 124600 | 684853695600 | 202500 | 202500 | 202500 | 202000 | 3109 |
| 348 | 20240523 | 124500 | 684224908100 | 202500 | 202000 | 202500 | 202000 | 1916 |
| 349 | 20240523 | 124400 | 683837620100 | 202000 | 202500 | 202500 | 202000 | 2029 |
| 350 | 20240523 | 124300 | 683427412100 | 202500 | 202000 | 202500 | 202000 | 2397 |
| 351 | 20240523 | 124200 | 682942679600 | 202500 | 202000 | 202500 | 202000 | 2018 |
| 352 | 20240523 | 124100 | 682534649100 | 202000 | 202000 | 202500 | 202000 | 4997 |
| 353 | 20240523 | 124000 | 681524192600 | 202500 | 202000 | 202500 | 202000 | 2306 |
| 354 | 20240523 | 123900 | 681058050100 | 202500 | 202500 | 202500 | 202000 | 2017 |
| 355 | 20240523 | 123800 | 680650263100 | 202000 | 202500 | 203000 | 202000 | 18800 |
| 356 | 20240523 | 123700 | 676843553100 | 202500 | 203000 | 203000 | 202500 | 2802 |
| 357 | 20240523 | 123600 | 676275916100 | 202500 | 202500 | 203000 | 202500 | 2636 |
| 358 | 20240523 | 123500 | 675741638100 | 202500 | 202500 | 203000 | 202500 | 1550 |
| 359 | 20240523 | 123400 | 675427620100 | 202500 | 203000 | 203000 | 202500 | 2470 |
| 360 | 20240523 | 123300 | 674927070100 | 203000 | 203500 | 203500 | 202500 | 2667 |
| 361 | 20240523 | 123200 | 674386101100 | 203000 | 203000 | 203500 | 203000 | 6415 |
| 362 | 20240523 | 123100 | 673083749100 | 203000 | 203500 | 203500 | 203000 | 3073 |
| 363 | 20240523 | 123000 | 672459695600 | 203500 | 203000 | 203500 | 203000 | 2560 |
| 364 | 20240523 | 122900 | 671939878100 | 203500 | 203000 | 203500 | 203000 | 2696 |
| 365 | 20240523 | 122800 | 671392109100 | 203500 | 203000 | 203500 | 203000 | 3695 |
| 366 | 20240523 | 122700 | 670641928100 | 203000 | 203000 | 203500 | 202500 | 14318 |
| 367 | 20240523 | 122600 | 667735288100 | 203000 | 203000 | 203500 | 203000 | 2323 |
| 368 | 20240523 | 122500 | 667263456600 | 203500 | 203000 | 203500 | 203000 | 1776 |
| 369 | 20240523 | 122400 | 666902512600 | 203000 | 203500 | 203500 | 203000 | 2387 |
| 370 | 20240523 | 122300 | 666417636100 | 203500 | 203000 | 203500 | 203000 | 2097 |
| 371 | 20240523 | 122200 | 665991744600 | 203000 | 202500 | 203500 | 202500 | 37177 |
| 372 | 20240523 | 122100 | 658445136600 | 203000 | 202500 | 203000 | 202500 | 2270 |
| 373 | 20240523 | 122000 | 657985171100 | 203000 | 202500 | 203000 | 202500 | 1924 |
| 374 | 20240523 | 121900 | 657595162100 | 203000 | 202500 | 203000 | 202500 | 1698 |
| 375 | 20240523 | 121800 | 657251061100 | 203000 | 202500 | 203000 | 202500 | 2126 |
| 376 | 20240523 | 121700 | 656819774100 | 203000 | 203000 | 203000 | 202500 | 10999 |
| 377 | 20240523 | 121600 | 654588012100 | 203000 | 203000 | 203000 | 202500 | 2700 |
| 378 | 20240523 | 121500 | 654041024600 | 203000 | 202500 | 203000 | 202500 | 2257 |
| 379 | 20240523 | 121400 | 653583854600 | 203000 | 203000 | 203000 | 202500 | 4030 |
| 380 | 20240523 | 121300 | 652767519600 | 203000 | 202500 | 203000 | 202500 | 1389 |
| 381 | 20240523 | 121200 | 652486045100 | 202500 | 203000 | 203000 | 202500 | 1891 |
| 382 | 20240523 | 121100 | 652102945600 | 202500 | 202500 | 203000 | 202500 | 1449 |
| 383 | 20240523 | 121000 | 651809318600 | 202500 | 203000 | 203000 | 202500 | 1521 |
| 384 | 20240523 | 120900 | 651501006600 | 202500 | 202500 | 203000 | 202500 | 4287 |
| 385 | 20240523 | 120800 | 650632602100 | 202500 | 202500 | 203000 | 202500 | 2214 |
| 386 | 20240523 | 120700 | 650184214100 | 202500 | 203000 | 203000 | 202500 | 6247 |
| 387 | 20240523 | 120600 | 648918850600 | 202500 | 202500 | 203000 | 202500 | 2863 |
| 388 | 20240523 | 120500 | 648338554100 | 202500 | 202500 | 203000 | 202500 | 1311 |
| 389 | 20240523 | 120400 | 648072885100 | 203000 | 202500 | 203000 | 202500 | 4814 |
| 390 | 20240523 | 120300 | 647097192100 | 202500 | 203000 | 203000 | 202500 | 3662 |
| 391 | 20240523 | 120200 | 646355007600 | 202500 | 203000 | 203000 | 202500 | 3472 |
| 392 | 20240523 | 120100 | 645651150600 | 202500 | 202500 | 203000 | 202500 | 3010 |
| 393 | 20240523 | 120000 | 645041458600 | 203000 | 202500 | 203000 | 202000 | 10450 |
| 394 | 20240523 | 115900 | 642923946600 | 202000 | 202500 | 202500 | 202000 | 7720 |
| 395 | 20240523 | 115800 | 641361990600 | 202000 | 203000 | 203000 | 202000 | 17279 |
| 396 | 20240523 | 115700 | 637863254100 | 202500 | 202500 | 203000 | 202500 | 5603 |
| 397 | 20240523 | 115600 | 636727946600 | 203000 | 203000 | 203000 | 202500 | 1937 |
| 398 | 20240523 | 115500 | 636335443600 | 203000 | 202500 | 203000 | 202500 | 1581 |
| 399 | 20240523 | 115400 | 636015184100 | 202500 | 202500 | 203000 | 202500 | 3138 |
| 400 | 20240523 | 115300 | 635379144600 | 203000 | 203000 | 203500 | 203000 | 11934 |
| 401 | 20240523 | 115200 | 632956128100 | 203500 | 203000 | 203500 | 203000 | 2649 |
| 402 | 20240523 | 115100 | 632418141600 | 203000 | 203500 | 203500 | 203000 | 3998 |
| 403 | 20240523 | 115000 | 631606072600 | 203000 | 203500 | 203500 | 203000 | 2875 |
| 404 | 20240523 | 114900 | 631021955100 | 203500 | 203500 | 203500 | 203000 | 2424 |
| 405 | 20240523 | 114800 | 630529324600 | 203000 | 203500 | 204000 | 203000 | 4289 |
| 406 | 20240523 | 114700 | 629656450100 | 204000 | 203500 | 204000 | 203500 | 17677 |
| 407 | 20240523 | 114600 | 626057525100 | 203500 | 203500 | 204000 | 203500 | 12087 |
| 408 | 20240523 | 114500 | 623597124100 | 203500 | 203500 | 204000 | 203000 | 25751 |
| 409 | 20240523 | 114400 | 618355090100 | 203500 | 204000 | 204000 | 203500 | 3697 |
| 410 | 20240523 | 114300 | 617601557100 | 204000 | 203500 | 204000 | 203500 | 12356 |
| 411 | 20240523 | 114200 | 615082955600 | 204000 | 204000 | 204000 | 203500 | 18411 |
| 412 | 20240523 | 114100 | 611327658100 | 203500 | 204000 | 204000 | 203500 | 2379 |
| 413 | 20240523 | 114000 | 610842693100 | 204000 | 203500 | 204000 | 203000 | 57981 |
| 414 | 20240523 | 113900 | 599043058100 | 203500 | 203500 | 203500 | 203000 | 4875 |
| 415 | 20240523 | 113800 | 598051502100 | 203500 | 203500 | 203500 | 203000 | 3440 |
| 416 | 20240523 | 113700 | 597352193100 | 203500 | 203500 | 203500 | 203000 | 3584 |
| 417 | 20240523 | 113600 | 596623508100 | 203000 | 203500 | 203500 | 203000 | 3766 |
| 418 | 20240523 | 113500 | 595857654100 | 203500 | 203500 | 203500 | 203000 | 3223 |
| 419 | 20240523 | 113400 | 595203042100 | 203500 | 203000 | 203500 | 203000 | 2515 |
| 420 | 20240523 | 113300 | 594691631600 | 203500 | 203500 | 203500 | 203000 | 7375 |
| 421 | 20240523 | 113200 | 593191040600 | 203500 | 203500 | 203500 | 203000 | 3902 |
| 422 | 20240523 | 113100 | 592397360600 | 203500 | 203000 | 203500 | 203000 | 6017 |
| 423 | 20240523 | 113000 | 591174161600 | 203500 | 203000 | 203500 | 203000 | 2724 |
| 424 | 20240523 | 112900 | 590620596600 | 203000 | 203500 | 203500 | 203000 | 4373 |
| 425 | 20240523 | 112800 | 589731570100 | 203000 | 203500 | 203500 | 203000 | 3342 |
| 426 | 20240523 | 112700 | 589051708100 | 203500 | 203000 | 203500 | 202500 | 44671 |
| 427 | 20240523 | 112600 | 579982082100 | 203000 | 203000 | 203000 | 202500 | 38222 |
| 428 | 20240523 | 112500 | 572223325600 | 202500 | 202500 | 203000 | 202500 | 4085 |
| 429 | 20240523 | 112400 | 571395324600 | 203000 | 202500 | 203000 | 202500 | 2689 |
| 430 | 20240523 | 112300 | 570850383600 | 202500 | 202500 | 203000 | 202500 | 5115 |
| 431 | 20240523 | 112200 | 569812820100 | 202500 | 203000 | 203000 | 202500 | 3498 |
| 432 | 20240523 | 112100 | 569103970100 | 203000 | 202500 | 203000 | 202500 | 2051 |
| 433 | 20240523 | 112000 | 568688243600 | 203000 | 202500 | 203000 | 202500 | 3521 |
| 434 | 20240523 | 111900 | 567974900600 | 202500 | 202500 | 202500 | 202000 | 19107 |
| 435 | 20240523 | 111800 | 564106355100 | 202000 | 202500 | 202500 | 201500 | 79005 |
| 436 | 20240523 | 111700 | 548122796600 | 202000 | 201500 | 202500 | 201500 | 11868 |
| 437 | 20240523 | 111600 | 545725597100 | 202000 | 202000 | 202500 | 202000 | 23794 |
| 438 | 20240523 | 111500 | 540918821600 | 202000 | 202000 | 202500 | 202000 | 6438 |
| 439 | 20240523 | 111400 | 539617958100 | 202000 | 202000 | 202500 | 202000 | 3836 |
| 440 | 20240523 | 111300 | 538842582600 | 202000 | 202500 | 202500 | 202000 | 7160 |
| 441 | 20240523 | 111200 | 537394694600 | 202000 | 202500 | 202500 | 202000 | 2471 |
| 442 | 20240523 | 111100 | 536895335600 | 202000 | 202000 | 202500 | 202000 | 2327 |
| 443 | 20240523 | 111000 | 536424626100 | 202500 | 202500 | 202500 | 202000 | 2792 |
| 444 | 20240523 | 110900 | 535860458600 | 202000 | 202000 | 202500 | 202000 | 2046 |
| 445 | 20240523 | 110800 | 535446867100 | 202000 | 202500 | 202500 | 202000 | 4168 |
| 446 | 20240523 | 110700 | 534603446600 | 202500 | 202500 | 202500 | 202000 | 1635 |
| 447 | 20240523 | 110600 | 534272724100 | 202500 | 202000 | 202500 | 202000 | 2065 |
| 448 | 20240523 | 110500 | 533854910600 | 202500 | 202000 | 202500 | 201500 | 20950 |
| 449 | 20240523 | 110400 | 529623162100 | 202000 | 202000 | 202000 | 201500 | 5965 |
| 450 | 20240523 | 110300 | 528418972600 | 201500 | 201500 | 202000 | 201500 | 4230 |
| 451 | 20240523 | 110200 | 527565861600 | 201500 | 201500 | 202000 | 201500 | 4647 |
| 452 | 20240523 | 110100 | 526628197600 | 201500 | 202000 | 202500 | 201500 | 41029 |
| 453 | 20240523 | 110000 | 518341520100 | 202500 | 202000 | 202500 | 202000 | 5105 |
| 454 | 20240523 | 105900 | 517308967100 | 202000 | 202500 | 202500 | 202000 | 1700 |
| 455 | 20240523 | 105800 | 516965182600 | 202000 | 202000 | 202500 | 202000 | 3992 |
| 456 | 20240523 | 105700 | 516157404100 | 202500 | 202500 | 202500 | 202000 | 3591 |
| 457 | 20240523 | 105600 | 515431105600 | 202500 | 202000 | 202500 | 202000 | 2156 |
| 458 | 20240523 | 105500 | 514995210100 | 202000 | 202500 | 202500 | 202000 | 4430 |
| 459 | 20240523 | 105400 | 514098679100 | 202500 | 202000 | 202500 | 202000 | 3293 |
| 460 | 20240523 | 105300 | 513432322100 | 202500 | 202500 | 202500 | 202000 | 2313 |
| 461 | 20240523 | 105200 | 512964313100 | 202000 | 202500 | 202500 | 202000 | 3385 |
| 462 | 20240523 | 105100 | 512279367600 | 202500 | 202500 | 202500 | 202000 | 4241 |
| 463 | 20240523 | 105000 | 511421905600 | 202000 | 202000 | 202500 | 202000 | 5465 |
| 464 | 20240523 | 104900 | 510315950600 | 202500 | 202500 | 202500 | 202000 | 7012 |
| 465 | 20240523 | 104800 | 508896315600 | 202500 | 202500 | 202500 | 202000 | 36664 |
| 466 | 20240523 | 104700 | 501472117600 | 202000 | 202000 | 202500 | 202000 | 9016 |
| 467 | 20240523 | 104600 | 499646711100 | 202500 | 202500 | 202500 | 202000 | 2711 |
| 468 | 20240523 | 104500 | 499098412100 | 202500 | 202500 | 202500 | 202000 | 2247 |
| 469 | 20240523 | 104400 | 498643731100 | 202000 | 202000 | 202500 | 202000 | 8969 |
| 470 | 20240523 | 104300 | 496828090600 | 202500 | 202000 | 202500 | 202000 | 14142 |
| 471 | 20240523 | 104200 | 493967610100 | 202000 | 202500 | 202500 | 202000 | 4766 |
| 472 | 20240523 | 104100 | 493003202100 | 202500 | 202000 | 202500 | 201500 | 20660 |
| 473 | 20240523 | 104000 | 488828555600 | 201500 | 202000 | 202000 | 201500 | 6633 |
| 474 | 20240523 | 103900 | 487489033100 | 202000 | 201500 | 202000 | 201500 | 10873 |
| 475 | 20240523 | 103800 | 485293918100 | 201500 | 201500 | 202000 | 201000 | 49543 |
| 476 | 20240523 | 103700 | 475300976100 | 201500 | 200000 | 201500 | 200000 | 78201 |
| 477 | 20240523 | 103600 | 459599363600 | 200000 | 200000 | 200500 | 200000 | 4293 |
| 478 | 20240523 | 103500 | 458739106100 | 200500 | 200000 | 200500 | 200000 | 2965 |
| 479 | 20240523 | 103400 | 458145031600 | 200000 | 200500 | 200500 | 200000 | 1902 |
| 480 | 20240523 | 103300 | 457764062100 | 200500 | 200000 | 200500 | 200000 | 3518 |
| 481 | 20240523 | 103200 | 457058982100 | 200500 | 200500 | 200500 | 200000 | 2807 |
| 482 | 20240523 | 103100 | 456496781600 | 200500 | 200000 | 200500 | 200000 | 3410 |
| 483 | 20240523 | 103000 | 455813539100 | 200000 | 200000 | 200500 | 200000 | 715 |
| 484 | 20240523 | 102900 | 455670355600 | 200500 | 200500 | 200500 | 200000 | 1501 |
| 485 | 20240523 | 102800 | 455370027100 | 200000 | 200500 | 200500 | 200000 | 3574 |
| 486 | 20240523 | 102700 | 454655085600 | 200000 | 200500 | 200500 | 200000 | 4852 |
| 487 | 20240523 | 102600 | 453684589600 | 200000 | 200000 | 200500 | 200000 | 1770 |
| 488 | 20240523 | 102500 | 453330216100 | 200000 | 200000 | 200500 | 200000 | 927 |
| 489 | 20240523 | 102400 | 453144594600 | 200000 | 200500 | 200500 | 200000 | 2470 |
| 490 | 20240523 | 102300 | 452650013100 | 200500 | 200500 | 201000 | 200000 | 23185 |
| 491 | 20240523 | 102200 | 448002057600 | 200500 | 201000 | 201000 | 200500 | 4103 |
| 492 | 20240523 | 102100 | 447178958600 | 201000 | 200500 | 201000 | 200500 | 3112 |
| 493 | 20240523 | 102000 | 446554187100 | 200500 | 201000 | 201000 | 200500 | 2819 |
| 494 | 20240523 | 101900 | 445988156100 | 200500 | 200500 | 201000 | 200500 | 2587 |
| 495 | 20240523 | 101800 | 445468827100 | 200500 | 200500 | 201000 | 200500 | 10606 |
| 496 | 20240523 | 101700 | 443341607600 | 201000 | 200500 | 201000 | 200500 | 3337 |
| 497 | 20240523 | 101600 | 442671349600 | 200500 | 200500 | 201000 | 200000 | 46003 |
| 498 | 20240523 | 101500 | 433444362100 | 200500 | 200000 | 200500 | 200000 | 9053 |
| 499 | 20240523 | 101400 | 431630218100 | 200000 | 200500 | 200500 | 200000 | 3995 |
| 500 | 20240523 | 101300 | 430829873600 | 200500 | 200000 | 200500 | 200000 | 5633 |
| 501 | 20240523 | 101200 | 429702123600 | 200500 | 200000 | 200500 | 200000 | 5026 |
| 502 | 20240523 | 101100 | 428695322100 | 200000 | 200000 | 200500 | 200000 | 1902 |
| 503 | 20240523 | 101000 | 428314803100 | 200000 | 200500 | 200500 | 200000 | 1716 |
| 504 | 20240523 | 100900 | 427971463100 | 200000 | 200000 | 200500 | 200000 | 1956 |
| 505 | 20240523 | 100800 | 427580112600 | 200000 | 200000 | 200500 | 200000 | 2451 |
| 506 | 20240523 | 100700 | 427089746100 | 200000 | 200000 | 200500 | 200000 | 1095 |
| 507 | 20240523 | 100600 | 426870606100 | 200000 | 199800 | 200500 | 199800 | 33311 |
| 508 | 20240523 | 100500 | 420208342900 | 199900 | 199800 | 199900 | 199800 | 2243 |
| 509 | 20240523 | 100400 | 419760124500 | 199800 | 199900 | 200000 | 199800 | 14551 |
| 510 | 20240523 | 100300 | 416851388400 | 199900 | 200000 | 200000 | 199900 | 5288 |
| 511 | 20240523 | 100200 | 415794188000 | 199900 | 199900 | 200000 | 199900 | 2194 |
| 512 | 20240523 | 100100 | 415355568800 | 199900 | 199900 | 200000 | 199900 | 1437 |
| 513 | 20240523 | 100000 | 415068275800 | 199900 | 199900 | 200000 | 199900 | 6327 |
| 514 | 20240523 | 095900 | 413803437100 | 199900 | 200000 | 200500 | 199900 | 13991 |
| 515 | 20240523 | 095800 | 411005028700 | 200500 | 200000 | 200500 | 200000 | 16406 |
| 516 | 20240523 | 095700 | 407722699200 | 200500 | 200000 | 200500 | 200000 | 5590 |
| 517 | 20240523 | 095600 | 406603933200 | 200000 | 200500 | 200500 | 200000 | 4444 |
| 518 | 20240523 | 095500 | 405713907700 | 200000 | 200500 | 200500 | 200000 | 11473 |
| 519 | 20240523 | 095400 | 403414458700 | 200500 | 200500 | 200500 | 200000 | 4266 |
| 520 | 20240523 | 095300 | 402560570200 | 200500 | 200000 | 200500 | 200000 | 5436 |
| 521 | 20240523 | 095200 | 401472633200 | 200500 | 200000 | 200500 | 200000 | 9275 |
| 522 | 20240523 | 095100 | 399615208200 | 200000 | 200000 | 200500 | 200000 | 10125 |
| 523 | 20240523 | 095000 | 397590035700 | 200000 | 200000 | 200500 | 200000 | 7440 |
| 524 | 20240523 | 094900 | 396100552700 | 200500 | 200500 | 200500 | 200000 | 8744 |
| 525 | 20240523 | 094800 | 394349112200 | 200000 | 200500 | 200500 | 200000 | 2738 |
| 526 | 20240523 | 094700 | 393801247700 | 200000 | 200000 | 200500 | 200000 | 3486 |
| 527 | 20240523 | 094600 | 393103221700 | 200000 | 200500 | 200500 | 200000 | 3979 |
| 528 | 20240523 | 094500 | 392307110700 | 200000 | 200000 | 200500 | 199900 | 12963 |
| 529 | 20240523 | 094400 | 389713517200 | 199900 | 200000 | 200500 | 199800 | 16809 |
| 530 | 20240523 | 094300 | 386352918000 | 200000 | 200000 | 200500 | 200000 | 22984 |
| 531 | 20240523 | 094200 | 381754537000 | 200000 | 200000 | 200500 | 200000 | 11856 |
| 532 | 20240523 | 094100 | 379378242500 | 200500 | 200000 | 200500 | 200000 | 7427 |
| 533 | 20240523 | 094000 | 377891223500 | 200500 | 200500 | 201000 | 200000 | 11329 |
| 534 | 20240523 | 093900 | 375621513000 | 200500 | 201000 | 201000 | 200000 | 21891 |
| 535 | 20240523 | 093800 | 371232523000 | 200500 | 200500 | 201000 | 200500 | 2868 |
| 536 | 20240523 | 093700 | 370656945000 | 200500 | 200500 | 201000 | 200000 | 15418 |
| 537 | 20240523 | 093600 | 367562533000 | 200500 | 201000 | 201000 | 200000 | 14583 |
| 538 | 20240523 | 093500 | 364638606500 | 201000 | 200500 | 201000 | 200000 | 42592 |
| 539 | 20240523 | 093400 | 356101861500 | 200500 | 200500 | 201000 | 200000 | 35170 |
| 540 | 20240523 | 093300 | 349055551500 | 201000 | 201000 | 201000 | 200500 | 5863 |
| 541 | 20240523 | 093200 | 347878419000 | 201000 | 201000 | 201500 | 200500 | 31186 |
| 542 | 20240523 | 093100 | 341610480500 | 200500 | 201500 | 201500 | 200500 | 28951 |
| 543 | 20240523 | 093000 | 335799627500 | 201500 | 201500 | 201500 | 200500 | 12465 |
| 544 | 20240523 | 092900 | 333294140500 | 201000 | 201000 | 201500 | 200500 | 25093 |
| 545 | 20240523 | 092800 | 328249411500 | 201500 | 202000 | 202000 | 201000 | 15142 |
| 546 | 20240523 | 092700 | 325199699000 | 201500 | 201500 | 202000 | 201000 | 50011 |
| 547 | 20240523 | 092600 | 315108804000 | 202000 | 201000 | 202000 | 201000 | 22995 |
| 548 | 20240523 | 092500 | 310474119000 | 201000 | 199900 | 201500 | 199900 | 75697 |
| 549 | 20240523 | 092400 | 295292391400 | 200000 | 199900 | 200000 | 199800 | 12500 |
| 550 | 20240523 | 092300 | 292793625700 | 199800 | 199800 | 200500 | 199700 | 20686 |
| 551 | 20240523 | 092200 | 288657870400 | 200000 | 199800 | 200500 | 199500 | 77339 |
| 552 | 20240523 | 092100 | 273199656700 | 199700 | 199700 | 199900 | 199600 | 22929 |
| 553 | 20240523 | 092000 | 268618433500 | 199800 | 199300 | 199900 | 199300 | 20198 |
| 554 | 20240523 | 091900 | 264586189100 | 199400 | 199100 | 199400 | 199000 | 20060 |
| 555 | 20240523 | 091800 | 260589923200 | 199100 | 199000 | 199300 | 198700 | 26377 |
| 556 | 20240523 | 091700 | 255339483500 | 199000 | 198300 | 199200 | 198200 | 21799 |
| 557 | 20240523 | 091600 | 251006610000 | 198300 | 199800 | 199800 | 198200 | 38951 |
| 558 | 20240523 | 091500 | 243252662500 | 199700 | 199900 | 200000 | 199600 | 36056 |
| 559 | 20240523 | 091400 | 236043932800 | 200000 | 199700 | 200000 | 199500 | 40540 |
| 560 | 20240523 | 091300 | 227944545700 | 199700 | 200000 | 200000 | 199600 | 36532 |
| 561 | 20240523 | 091200 | 220643176500 | 200000 | 201000 | 201000 | 199900 | 48582 |
| 562 | 20240523 | 091100 | 210912181100 | 200500 | 200500 | 201000 | 200000 | 29433 |
| 563 | 20240523 | 091000 | 205007164100 | 200000 | 200500 | 200500 | 200000 | 22166 |
| 564 | 20240523 | 090900 | 200569855600 | 200000 | 200000 | 200500 | 199900 | 49743 |
| 565 | 20240523 | 090800 | 190617740000 | 200000 | 202000 | 202000 | 200000 | 63130 |
| 566 | 20240523 | 090700 | 177938694500 | 201500 | 202000 | 202500 | 201500 | 38983 |
| 567 | 20240523 | 090600 | 170065352500 | 202500 | 202000 | 202500 | 201500 | 32389 |
| 568 | 20240523 | 090500 | 163525040000 | 202000 | 202500 | 203000 | 201500 | 49969 |
| 569 | 20240523 | 090400 | 153417140000 | 202500 | 203000 | 203500 | 202000 | 58585 |
| 570 | 20240523 | 090300 | 141523408000 | 202500 | 202000 | 203000 | 201500 | 121661 |
| 571 | 20240523 | 090200 | 116894208000 | 202000 | 202000 | 202500 | 201000 | 61142 |
| 572 | 20240523 | 090100 | 104563600000 | 202000 | 202000 | 202500 | 200000 | 87918 |
| 573 | 20240523 | 090000 | 86847646500 | 201500 | 203500 | 204000 | 201000 | 427405 |