35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 3 | 20240530 | 185700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 4 | 20240530 | 185600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 5 | 20240530 | 185500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 6 | 20240530 | 185400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 7 | 20240530 | 185300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 8 | 20240530 | 185200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 9 | 20240530 | 185100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 10 | 20240530 | 185000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 11 | 20240530 | 184900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 12 | 20240530 | 184800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 13 | 20240530 | 184700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 14 | 20240530 | 184600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 15 | 20240530 | 184500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 16 | 20240530 | 184400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 17 | 20240530 | 184300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 18 | 20240530 | 184200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 19 | 20240530 | 184100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 20 | 20240530 | 184000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 21 | 20240530 | 183900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 22 | 20240530 | 183800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 23 | 20240530 | 183700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 24 | 20240530 | 183600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 25 | 20240530 | 183500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 26 | 20240530 | 183400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 27 | 20240530 | 183300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 28 | 20240530 | 183200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 29 | 20240530 | 183100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 30 | 20240530 | 183000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 31 | 20240530 | 182900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 32 | 20240530 | 182800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 33 | 20240530 | 182700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 34 | 20240530 | 182600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 35 | 20240530 | 182500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 36 | 20240530 | 182400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 37 | 20240530 | 182300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 38 | 20240530 | 182200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 39 | 20240530 | 182100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 40 | 20240530 | 182000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 41 | 20240530 | 181900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 42 | 20240530 | 181800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 43 | 20240530 | 181700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 44 | 20240530 | 181600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 45 | 20240530 | 181500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 46 | 20240530 | 181400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 47 | 20240530 | 181300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 48 | 20240530 | 181200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 49 | 20240530 | 181100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 50 | 20240530 | 181000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 51 | 20240530 | 180900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 52 | 20240530 | 180800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 53 | 20240530 | 180700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 54 | 20240530 | 180600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 55 | 20240530 | 180500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 56 | 20240530 | 180400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 57 | 20240530 | 180300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 58 | 20240530 | 180200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 59 | 20240530 | 180100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 60 | 20240530 | 180000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 61 | 20240530 | 175900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 62 | 20240530 | 175800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 63 | 20240530 | 175700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 64 | 20240530 | 175600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 65 | 20240530 | 175500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 66 | 20240530 | 175400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 67 | 20240530 | 175300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 68 | 20240530 | 175200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 69 | 20240530 | 175100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 70 | 20240530 | 175000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 71 | 20240530 | 174900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 72 | 20240530 | 174800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 73 | 20240530 | 174700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 74 | 20240530 | 174600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 75 | 20240530 | 174500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 76 | 20240530 | 174400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 77 | 20240530 | 174300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 78 | 20240530 | 174200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 79 | 20240530 | 174100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 80 | 20240530 | 174000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 81 | 20240530 | 173900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 82 | 20240530 | 173800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 83 | 20240530 | 173700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 84 | 20240530 | 173600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 85 | 20240530 | 173500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 86 | 20240530 | 173400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 87 | 20240530 | 173300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 88 | 20240530 | 173200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 89 | 20240530 | 173100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 90 | 20240530 | 173000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 91 | 20240530 | 172900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 92 | 20240530 | 172800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 93 | 20240530 | 172700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 94 | 20240530 | 172600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 95 | 20240530 | 172500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 96 | 20240530 | 172400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 97 | 20240530 | 172300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 98 | 20240530 | 172200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 99 | 20240530 | 172100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 100 | 20240530 | 172000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 101 | 20240530 | 171900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 102 | 20240530 | 171800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 103 | 20240530 | 171700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 104 | 20240530 | 171600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 105 | 20240530 | 171500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 106 | 20240530 | 171400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 107 | 20240530 | 171300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 108 | 20240530 | 171200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 109 | 20240530 | 171100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 110 | 20240530 | 171000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 111 | 20240530 | 170900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 112 | 20240530 | 170800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 113 | 20240530 | 170700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 114 | 20240530 | 170600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 115 | 20240530 | 170500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 116 | 20240530 | 170400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 117 | 20240530 | 170300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 118 | 20240530 | 170200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 119 | 20240530 | 170100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 120 | 20240530 | 170000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 121 | 20240530 | 165900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 122 | 20240530 | 165800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 123 | 20240530 | 165700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 124 | 20240530 | 165600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 125 | 20240530 | 165500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 126 | 20240530 | 165400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 127 | 20240530 | 165300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 128 | 20240530 | 165200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 129 | 20240530 | 165100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 130 | 20240530 | 165000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 131 | 20240530 | 164900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 132 | 20240530 | 164800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 133 | 20240530 | 164700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 134 | 20240530 | 164600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 135 | 20240530 | 164500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 136 | 20240530 | 164400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 137 | 20240530 | 164300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 138 | 20240530 | 164200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 139 | 20240530 | 164100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 140 | 20240530 | 164000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 141 | 20240530 | 163900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 142 | 20240530 | 163800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 143 | 20240530 | 163700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 144 | 20240530 | 163600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 145 | 20240530 | 163500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 146 | 20240530 | 163400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 147 | 20240530 | 163300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 148 | 20240530 | 163200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 149 | 20240530 | 163100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 150 | 20240530 | 163000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 151 | 20240530 | 162900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 152 | 20240530 | 162800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 153 | 20240530 | 162700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 154 | 20240530 | 162600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 155 | 20240530 | 162500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 156 | 20240530 | 162400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 157 | 20240530 | 162300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 158 | 20240530 | 162200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 159 | 20240530 | 162100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 160 | 20240530 | 162000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 161 | 20240530 | 161900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 162 | 20240530 | 161800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 163 | 20240530 | 161700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 164 | 20240530 | 161600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 165 | 20240530 | 161500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 166 | 20240530 | 161400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 167 | 20240530 | 161300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 168 | 20240530 | 161200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 169 | 20240530 | 161100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 170 | 20240530 | 161000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 171 | 20240530 | 160900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 172 | 20240530 | 160800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 173 | 20240530 | 160700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 174 | 20240530 | 160600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 175 | 20240530 | 160500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 176 | 20240530 | 160400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 177 | 20240530 | 160300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 178 | 20240530 | 160200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 179 | 20240530 | 160100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 180 | 20240530 | 160000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 181 | 20240530 | 155900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 182 | 20240530 | 155800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 183 | 20240530 | 155700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 184 | 20240530 | 155600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 185 | 20240530 | 155500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 186 | 20240530 | 155400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 187 | 20240530 | 155300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 188 | 20240530 | 155200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 189 | 20240530 | 155100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 190 | 20240530 | 155000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 191 | 20240530 | 154900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 192 | 20240530 | 154800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 193 | 20240530 | 154700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 194 | 20240530 | 154600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 195 | 20240530 | 154500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 196 | 20240530 | 154400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 197 | 20240530 | 154300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 198 | 20240530 | 154200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 199 | 20240530 | 154100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 200 | 20240530 | 154000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 201 | 20240530 | 153900 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 202 | 20240530 | 153800 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 203 | 20240530 | 153700 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 204 | 20240530 | 153600 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 205 | 20240530 | 153500 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 206 | 20240530 | 153400 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 207 | 20240530 | 153300 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20240530 | 153200 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 209 | 20240530 | 153100 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 210 | 20240530 | 153000 | 43212533000 | 215000 | 215000 | 215000 | 215000 | 20920 |
| 211 | 20240530 | 152900 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20240530 | 152800 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 213 | 20240530 | 152700 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20240530 | 152600 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20240530 | 152500 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20240530 | 152400 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20240530 | 152300 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 218 | 20240530 | 152200 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 219 | 20240530 | 152100 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 220 | 20240530 | 152000 | 38714733000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 221 | 20240530 | 151900 | 38714733000 | 213500 | 214000 | 214500 | 213500 | 1210 |
| 222 | 20240530 | 151800 | 38455814500 | 214000 | 214000 | 214500 | 214000 | 1396 |
| 223 | 20240530 | 151700 | 38157050500 | 214500 | 214000 | 214500 | 214000 | 330 |
| 224 | 20240530 | 151600 | 38086406500 | 214000 | 214000 | 214500 | 214000 | 310 |
| 225 | 20240530 | 151500 | 38020054500 | 214000 | 214500 | 214500 | 214000 | 374 |
| 226 | 20240530 | 151400 | 37939995500 | 214000 | 214500 | 214500 | 214000 | 80 |
| 227 | 20240530 | 151300 | 37922852500 | 214000 | 214000 | 214500 | 213500 | 1044 |
| 228 | 20240530 | 151200 | 37699443500 | 213500 | 214500 | 214500 | 213500 | 5092 |
| 229 | 20240530 | 151100 | 36609553500 | 214500 | 214500 | 215000 | 214500 | 262 |
| 230 | 20240530 | 151000 | 36553344500 | 214500 | 215000 | 215000 | 214500 | 735 |
| 231 | 20240530 | 150900 | 36395602000 | 215000 | 214500 | 215000 | 214500 | 246 |
| 232 | 20240530 | 150800 | 36342758500 | 215000 | 214500 | 215000 | 214000 | 580 |
| 233 | 20240530 | 150700 | 36218273000 | 214500 | 214500 | 214500 | 214000 | 1696 |
| 234 | 20240530 | 150600 | 35854564500 | 214000 | 214500 | 214500 | 214000 | 401 |
| 235 | 20240530 | 150500 | 35768672000 | 214000 | 214500 | 214500 | 214000 | 390 |
| 236 | 20240530 | 150400 | 35685169500 | 214000 | 214000 | 214500 | 214000 | 269 |
| 237 | 20240530 | 150300 | 35627569000 | 214500 | 214000 | 214500 | 214000 | 337 |
| 238 | 20240530 | 150200 | 35555380500 | 214000 | 214500 | 214500 | 214000 | 452 |
| 239 | 20240530 | 150100 | 35458544500 | 214500 | 214500 | 214500 | 214000 | 653 |
| 240 | 20240530 | 150000 | 35318585500 | 214000 | 214000 | 214500 | 214000 | 802 |
| 241 | 20240530 | 145900 | 35146706000 | 214000 | 214500 | 214500 | 214000 | 472 |
| 242 | 20240530 | 145800 | 35045648000 | 214000 | 214500 | 214500 | 214000 | 508 |
| 243 | 20240530 | 145700 | 34936781500 | 214500 | 214500 | 214500 | 214000 | 306 |
| 244 | 20240530 | 145600 | 34871215500 | 214000 | 214500 | 214500 | 214000 | 295 |
| 245 | 20240530 | 145500 | 34808010500 | 214000 | 214000 | 214500 | 214000 | 469 |
| 246 | 20240530 | 145400 | 34707485500 | 214000 | 214000 | 214500 | 214000 | 266 |
| 247 | 20240530 | 145300 | 34650522500 | 214000 | 214500 | 214500 | 214000 | 671 |
| 248 | 20240530 | 145200 | 34506672500 | 214000 | 214000 | 214500 | 213500 | 1803 |
| 249 | 20240530 | 145100 | 34120590500 | 214000 | 214500 | 214500 | 214000 | 1684 |
| 250 | 20240530 | 145000 | 33760205000 | 214000 | 214000 | 214500 | 214000 | 386 |
| 251 | 20240530 | 144900 | 33677586000 | 214000 | 214000 | 214500 | 214000 | 342 |
| 252 | 20240530 | 144800 | 33604362500 | 214000 | 214000 | 214500 | 214000 | 1311 |
| 253 | 20240530 | 144700 | 33323786000 | 214500 | 214000 | 214500 | 214000 | 388 |
| 254 | 20240530 | 144600 | 33240696000 | 214000 | 214000 | 214500 | 214000 | 273 |
| 255 | 20240530 | 144500 | 33182251500 | 214000 | 214000 | 214500 | 214000 | 234 |
| 256 | 20240530 | 144400 | 33132166000 | 214000 | 214500 | 215000 | 214000 | 1737 |
| 257 | 20240530 | 144300 | 32759650500 | 214500 | 214500 | 215000 | 214500 | 208 |
| 258 | 20240530 | 144200 | 32715027000 | 214500 | 214500 | 215000 | 214500 | 204 |
| 259 | 20240530 | 144100 | 32671256500 | 214500 | 215500 | 215500 | 214500 | 2603 |
| 260 | 20240530 | 144000 | 32111592000 | 215500 | 215000 | 215500 | 215000 | 172 |
| 261 | 20240530 | 143900 | 32074594000 | 215000 | 215500 | 215500 | 215000 | 208 |
| 262 | 20240530 | 143800 | 32029844500 | 215000 | 215500 | 215500 | 215000 | 209 |
| 263 | 20240530 | 143700 | 31984873000 | 215000 | 215500 | 215500 | 215000 | 326 |
| 264 | 20240530 | 143600 | 31914724000 | 215500 | 215000 | 215500 | 215000 | 313 |
| 265 | 20240530 | 143500 | 31847292000 | 215000 | 215000 | 215500 | 215000 | 210 |
| 266 | 20240530 | 143400 | 31802105000 | 215000 | 215000 | 215500 | 215000 | 359 |
| 267 | 20240530 | 143300 | 31724787000 | 215500 | 215500 | 215500 | 215000 | 1310 |
| 268 | 20240530 | 143200 | 31442524000 | 215500 | 216000 | 216000 | 215500 | 659 |
| 269 | 20240530 | 143100 | 31300464000 | 216000 | 216000 | 216000 | 215500 | 121 |
| 270 | 20240530 | 143000 | 31274357500 | 216000 | 215000 | 216000 | 215000 | 1702 |
| 271 | 20240530 | 142900 | 30907596000 | 215000 | 215000 | 215500 | 215000 | 260 |
| 272 | 20240530 | 142800 | 30851632500 | 215500 | 215500 | 215500 | 215000 | 181 |
| 273 | 20240530 | 142700 | 30812696000 | 215500 | 215500 | 215500 | 215000 | 223 |
| 274 | 20240530 | 142600 | 30764724000 | 215000 | 215000 | 215500 | 215000 | 219 |
| 275 | 20240530 | 142500 | 30717595500 | 215000 | 215000 | 215500 | 215000 | 240 |
| 276 | 20240530 | 142400 | 30665968500 | 215000 | 215500 | 215500 | 215000 | 184 |
| 277 | 20240530 | 142300 | 30626372000 | 215000 | 215000 | 215500 | 215000 | 247 |
| 278 | 20240530 | 142200 | 30573240500 | 215000 | 215000 | 215500 | 215000 | 239 |
| 279 | 20240530 | 142100 | 30521847000 | 215000 | 215500 | 215500 | 215000 | 1003 |
| 280 | 20240530 | 142000 | 30305787000 | 215500 | 215500 | 216000 | 215500 | 223 |
| 281 | 20240530 | 141900 | 30257721000 | 215500 | 215500 | 216000 | 215500 | 273 |
| 282 | 20240530 | 141800 | 30198862500 | 216000 | 215500 | 216000 | 215500 | 154 |
| 283 | 20240530 | 141700 | 30165659000 | 216000 | 215500 | 216000 | 215500 | 181 |
| 284 | 20240530 | 141600 | 30126629500 | 216000 | 215500 | 216000 | 215500 | 128 |
| 285 | 20240530 | 141500 | 30099036500 | 216000 | 215500 | 216000 | 215500 | 134 |
| 286 | 20240530 | 141400 | 30070151000 | 216000 | 215500 | 216000 | 215500 | 219 |
| 287 | 20240530 | 141300 | 30022937000 | 215500 | 215500 | 216000 | 215500 | 161 |
| 288 | 20240530 | 141200 | 29988187000 | 215500 | 215000 | 216000 | 215000 | 1559 |
| 289 | 20240530 | 141100 | 29652283500 | 215000 | 215000 | 215500 | 215000 | 200 |
| 290 | 20240530 | 141000 | 29609261500 | 215000 | 215000 | 215500 | 215000 | 171 |
| 291 | 20240530 | 140900 | 29572463500 | 215500 | 215500 | 215500 | 215000 | 179 |
| 292 | 20240530 | 140800 | 29533958000 | 215500 | 215000 | 215500 | 215000 | 228 |
| 293 | 20240530 | 140700 | 29484925000 | 215000 | 215000 | 215500 | 215000 | 1416 |
| 294 | 20240530 | 140600 | 29180468000 | 215500 | 215000 | 215500 | 215000 | 104 |
| 295 | 20240530 | 140500 | 29158068000 | 215500 | 215000 | 215500 | 214500 | 979 |
| 296 | 20240530 | 140400 | 28947577000 | 215000 | 214500 | 215000 | 214500 | 164 |
| 297 | 20240530 | 140300 | 28912368500 | 214500 | 215000 | 215000 | 214500 | 213 |
| 298 | 20240530 | 140200 | 28866638500 | 215000 | 214500 | 215000 | 214500 | 176 |
| 299 | 20240530 | 140100 | 28828877500 | 214500 | 214500 | 215000 | 214500 | 130 |
| 300 | 20240530 | 140000 | 28800985500 | 215000 | 215000 | 215500 | 214500 | 1356 |
| 301 | 20240530 | 135900 | 28509503500 | 215500 | 215000 | 215500 | 215000 | 191 |
| 302 | 20240530 | 135800 | 28468405000 | 215500 | 215000 | 215500 | 215000 | 189 |
| 303 | 20240530 | 135700 | 28427739000 | 215500 | 215000 | 215500 | 215000 | 175 |
| 304 | 20240530 | 135600 | 28390084500 | 215500 | 215500 | 215500 | 215000 | 179 |
| 305 | 20240530 | 135500 | 28351570500 | 215000 | 215000 | 215500 | 215000 | 178 |
| 306 | 20240530 | 135400 | 28313290000 | 215000 | 215000 | 215500 | 215000 | 185 |
| 307 | 20240530 | 135300 | 28273491500 | 215500 | 215000 | 215500 | 215000 | 213 |
| 308 | 20240530 | 135200 | 28227664500 | 215000 | 215500 | 215500 | 215000 | 137 |
| 309 | 20240530 | 135100 | 28198177500 | 215000 | 215000 | 215500 | 214500 | 1090 |
| 310 | 20240530 | 135000 | 27963806000 | 214500 | 214000 | 215000 | 214000 | 3073 |
| 311 | 20240530 | 134900 | 27304424000 | 214500 | 214000 | 214500 | 214000 | 139 |
| 312 | 20240530 | 134800 | 27274649500 | 214500 | 214500 | 214500 | 214000 | 178 |
| 313 | 20240530 | 134700 | 27236521000 | 214500 | 214500 | 214500 | 214000 | 267 |
| 314 | 20240530 | 134600 | 27179315000 | 214500 | 214500 | 214500 | 214000 | 220 |
| 315 | 20240530 | 134500 | 27132193000 | 214000 | 214000 | 214500 | 214000 | 299 |
| 316 | 20240530 | 134400 | 27068181500 | 214000 | 214000 | 214500 | 214000 | 203 |
| 317 | 20240530 | 134300 | 27024729500 | 214000 | 214000 | 214500 | 214000 | 244 |
| 318 | 20240530 | 134200 | 26972504000 | 214000 | 214500 | 215000 | 214000 | 262 |
| 319 | 20240530 | 134100 | 26916394000 | 214500 | 214500 | 215000 | 214500 | 2026 |
| 320 | 20240530 | 134000 | 26481805000 | 214500 | 215000 | 215000 | 214500 | 371 |
| 321 | 20240530 | 133900 | 26402212500 | 214500 | 214500 | 215000 | 214500 | 160 |
| 322 | 20240530 | 133800 | 26367868500 | 215000 | 215000 | 215000 | 214500 | 158 |
| 323 | 20240530 | 133700 | 26333961500 | 214500 | 215000 | 215000 | 214500 | 206 |
| 324 | 20240530 | 133600 | 26289758000 | 214500 | 215000 | 215000 | 214500 | 125 |
| 325 | 20240530 | 133500 | 26262932500 | 215000 | 214500 | 215000 | 214500 | 146 |
| 326 | 20240530 | 133400 | 26231608000 | 215000 | 214500 | 215000 | 214500 | 64 |
| 327 | 20240530 | 133300 | 26217865500 | 214500 | 214500 | 215000 | 214500 | 339 |
| 328 | 20240530 | 133200 | 26145139500 | 214500 | 214000 | 215000 | 214000 | 1065 |
| 329 | 20240530 | 133100 | 25916692000 | 214000 | 214500 | 214500 | 214000 | 237 |
| 330 | 20240530 | 133000 | 25865924500 | 214000 | 214500 | 214500 | 214000 | 192 |
| 331 | 20240530 | 132900 | 25824788500 | 214500 | 214500 | 214500 | 214000 | 161 |
| 332 | 20240530 | 132800 | 25790317500 | 214000 | 214500 | 214500 | 214000 | 191 |
| 333 | 20240530 | 132700 | 25749422000 | 214500 | 214000 | 214500 | 214000 | 189 |
| 334 | 20240530 | 132600 | 25708960000 | 214000 | 214500 | 214500 | 214000 | 212 |
| 335 | 20240530 | 132500 | 25663575500 | 214500 | 214000 | 214500 | 214000 | 212 |
| 336 | 20240530 | 132400 | 25618193500 | 214000 | 214000 | 214500 | 214000 | 261 |
| 337 | 20240530 | 132300 | 25562318500 | 214000 | 214000 | 214500 | 214000 | 208 |
| 338 | 20240530 | 132200 | 25517792000 | 214000 | 214000 | 214500 | 214000 | 175 |
| 339 | 20240530 | 132100 | 25480328500 | 214000 | 214000 | 214500 | 214000 | 165 |
| 340 | 20240530 | 132000 | 25444999000 | 214000 | 214500 | 214500 | 214000 | 150 |
| 341 | 20240530 | 131900 | 25412888000 | 214500 | 214500 | 214500 | 214000 | 138 |
| 342 | 20240530 | 131800 | 25383346500 | 214500 | 214500 | 214500 | 214000 | 280 |
| 343 | 20240530 | 131700 | 25323367000 | 214000 | 214000 | 214500 | 214000 | 161 |
| 344 | 20240530 | 131600 | 25288904500 | 214000 | 214500 | 214500 | 214000 | 200 |
| 345 | 20240530 | 131500 | 25246051000 | 214500 | 214500 | 215000 | 214500 | 425 |
| 346 | 20240530 | 131400 | 25154877000 | 214500 | 214500 | 215000 | 214500 | 134 |
| 347 | 20240530 | 131300 | 25126122000 | 214500 | 214500 | 215000 | 214500 | 131 |
| 348 | 20240530 | 131200 | 25098010500 | 215000 | 214500 | 215000 | 214500 | 711 |
| 349 | 20240530 | 131100 | 24945468000 | 215000 | 214500 | 215000 | 214500 | 207 |
| 350 | 20240530 | 131000 | 24901055500 | 214500 | 214500 | 215000 | 214500 | 340 |
| 351 | 20240530 | 130900 | 24828117000 | 214500 | 214500 | 215000 | 214500 | 134 |
| 352 | 20240530 | 130800 | 24799358000 | 215000 | 215000 | 215000 | 214500 | 1159 |
| 353 | 20240530 | 130700 | 24550200000 | 215000 | 215500 | 215500 | 215000 | 153 |
| 354 | 20240530 | 130600 | 24517298000 | 215000 | 215000 | 215500 | 215000 | 190 |
| 355 | 20240530 | 130500 | 24476420500 | 215000 | 215000 | 215500 | 215000 | 179 |
| 356 | 20240530 | 130400 | 24437922500 | 215000 | 215000 | 215500 | 215000 | 218 |
| 357 | 20240530 | 130300 | 24391026500 | 215500 | 215000 | 215500 | 215000 | 147 |
| 358 | 20240530 | 130200 | 24359400500 | 215500 | 215500 | 215500 | 215000 | 166 |
| 359 | 20240530 | 130100 | 24323695500 | 215500 | 215500 | 215500 | 215000 | 278 |
| 360 | 20240530 | 130000 | 24263846000 | 215000 | 215500 | 215500 | 215000 | 129 |
| 361 | 20240530 | 125900 | 24236096500 | 215000 | 215000 | 215500 | 215000 | 107 |
| 362 | 20240530 | 125800 | 24213081000 | 215000 | 215500 | 215500 | 215000 | 107 |
| 363 | 20240530 | 125700 | 24190062500 | 215000 | 215000 | 215500 | 215000 | 109 |
| 364 | 20240530 | 125600 | 24166613000 | 215000 | 215000 | 215500 | 215000 | 150 |
| 365 | 20240530 | 125500 | 24134345000 | 215500 | 215000 | 215500 | 215000 | 109 |
| 366 | 20240530 | 125400 | 24110896000 | 215500 | 215500 | 215500 | 215000 | 67 |
| 367 | 20240530 | 125300 | 24096482000 | 215000 | 215500 | 215500 | 215000 | 90 |
| 368 | 20240530 | 125200 | 24077123500 | 215500 | 215500 | 215500 | 215000 | 40 |
| 369 | 20240530 | 125100 | 24068508000 | 215000 | 216000 | 216000 | 215000 | 354 |
| 370 | 20240530 | 125000 | 23992331000 | 215500 | 216000 | 216000 | 215500 | 503 |
| 371 | 20240530 | 124900 | 23883926000 | 216000 | 215000 | 216000 | 215000 | 2250 |
| 372 | 20240530 | 124800 | 23399005000 | 215000 | 215500 | 215500 | 215000 | 90 |
| 373 | 20240530 | 124700 | 23379646000 | 215000 | 215000 | 215500 | 215000 | 85 |
| 374 | 20240530 | 124600 | 23361360500 | 215000 | 215000 | 215500 | 215000 | 104 |
| 375 | 20240530 | 124500 | 23338990500 | 215000 | 215000 | 215500 | 215000 | 75 |
| 376 | 20240530 | 124400 | 23322858000 | 215000 | 215500 | 215500 | 215000 | 257 |
| 377 | 20240530 | 124300 | 23267594500 | 215000 | 215500 | 215500 | 215000 | 85 |
| 378 | 20240530 | 124200 | 23249301000 | 215000 | 215500 | 215500 | 215000 | 115 |
| 379 | 20240530 | 124100 | 23224569000 | 215000 | 215000 | 215500 | 215000 | 92 |
| 380 | 20240530 | 124000 | 23204780500 | 215000 | 215500 | 215500 | 215000 | 111 |
| 381 | 20240530 | 123900 | 23180900500 | 215000 | 215500 | 215500 | 215000 | 70 |
| 382 | 20240530 | 123800 | 23165838500 | 215000 | 215500 | 215500 | 215000 | 544 |
| 383 | 20240530 | 123700 | 23048624500 | 215500 | 215000 | 215500 | 215000 | 242 |
| 384 | 20240530 | 123600 | 22996507000 | 215000 | 215000 | 215500 | 215000 | 64 |
| 385 | 20240530 | 123500 | 22982741000 | 215000 | 215000 | 215500 | 215000 | 125 |
| 386 | 20240530 | 123400 | 22955850500 | 215000 | 215500 | 215500 | 215000 | 120 |
| 387 | 20240530 | 123300 | 22930028500 | 215000 | 215000 | 215500 | 215000 | 122 |
| 388 | 20240530 | 123200 | 22903788000 | 215000 | 215000 | 215500 | 215000 | 119 |
| 389 | 20240530 | 123100 | 22878194500 | 215500 | 215000 | 215500 | 215000 | 108 |
| 390 | 20240530 | 123000 | 22854964000 | 215000 | 215000 | 215500 | 215000 | 75 |
| 391 | 20240530 | 122900 | 22838831500 | 215500 | 215000 | 215500 | 215000 | 332 |
| 392 | 20240530 | 122800 | 22767437000 | 215500 | 215000 | 215500 | 215000 | 119 |
| 393 | 20240530 | 122700 | 22741832500 | 215000 | 215000 | 215500 | 215000 | 85 |
| 394 | 20240530 | 122600 | 22723545500 | 215000 | 215500 | 215500 | 215000 | 115 |
| 395 | 20240530 | 122500 | 22698807500 | 215000 | 215000 | 215500 | 215000 | 116 |
| 396 | 20240530 | 122400 | 22673848000 | 215500 | 215500 | 215500 | 215000 | 97 |
| 397 | 20240530 | 122300 | 22652971500 | 215500 | 215000 | 215500 | 215000 | 103 |
| 398 | 20240530 | 122200 | 22630814500 | 215500 | 215000 | 215500 | 215000 | 118 |
| 399 | 20240530 | 122100 | 22605429500 | 215500 | 215000 | 215500 | 215000 | 58 |
| 400 | 20240530 | 122000 | 22592948500 | 215000 | 215000 | 215500 | 215000 | 36 |
| 401 | 20240530 | 121900 | 22585201000 | 215000 | 215500 | 215500 | 215000 | 53 |
| 402 | 20240530 | 121800 | 22573789000 | 215500 | 214500 | 215500 | 214500 | 899 |
| 403 | 20240530 | 121700 | 22380511500 | 214500 | 214500 | 215000 | 214500 | 90 |
| 404 | 20240530 | 121600 | 22361198000 | 215000 | 215000 | 215000 | 214500 | 101 |
| 405 | 20240530 | 121500 | 22339515000 | 214500 | 215000 | 215000 | 214500 | 69 |
| 406 | 20240530 | 121400 | 22324706500 | 214500 | 215000 | 215000 | 214500 | 236 |
| 407 | 20240530 | 121300 | 22274071500 | 215000 | 214500 | 215000 | 214500 | 58 |
| 408 | 20240530 | 121200 | 22261613000 | 214500 | 215000 | 215000 | 214500 | 34 |
| 409 | 20240530 | 121100 | 22254310500 | 214500 | 215000 | 215000 | 214500 | 39 |
| 410 | 20240530 | 121000 | 22245937500 | 215000 | 215000 | 215000 | 214500 | 81 |
| 411 | 20240530 | 120900 | 22228549500 | 215000 | 214000 | 215000 | 214000 | 403 |
| 412 | 20240530 | 120800 | 22142105000 | 214500 | 214500 | 214500 | 214000 | 202 |
| 413 | 20240530 | 120700 | 22098790000 | 214500 | 214000 | 214500 | 214000 | 69 |
| 414 | 20240530 | 120600 | 22083992500 | 214000 | 214000 | 214500 | 214000 | 811 |
| 415 | 20240530 | 120500 | 21910065000 | 214000 | 214000 | 214500 | 214000 | 73 |
| 416 | 20240530 | 120400 | 21894435500 | 214000 | 214000 | 214500 | 214000 | 128 |
| 417 | 20240530 | 120300 | 21867021000 | 214000 | 214500 | 215000 | 214000 | 717 |
| 418 | 20240530 | 120200 | 21713221500 | 214500 | 214500 | 215000 | 214500 | 113 |
| 419 | 20240530 | 120100 | 21688973500 | 214500 | 214500 | 215000 | 214500 | 235 |
| 420 | 20240530 | 120000 | 21638555500 | 214500 | 214500 | 215000 | 214500 | 71 |
| 421 | 20240530 | 115900 | 21623318000 | 214500 | 214500 | 215000 | 214500 | 255 |
| 422 | 20240530 | 115800 | 21568539000 | 214500 | 215000 | 215000 | 214500 | 86 |
| 423 | 20240530 | 115700 | 21550071500 | 214500 | 214500 | 215000 | 214500 | 92 |
| 424 | 20240530 | 115600 | 21530328000 | 214500 | 214500 | 215000 | 214500 | 33 |
| 425 | 20240530 | 115500 | 21523241500 | 215000 | 214500 | 215000 | 214500 | 55 |
| 426 | 20240530 | 115400 | 21511432500 | 215000 | 215000 | 215000 | 214500 | 42 |
| 427 | 20240530 | 115300 | 21502409500 | 215000 | 215000 | 215000 | 214500 | 64 |
| 428 | 20240530 | 115200 | 21488656000 | 215000 | 214500 | 215000 | 214000 | 1947 |
| 429 | 20240530 | 115100 | 21070772500 | 214000 | 214500 | 214500 | 214000 | 162 |
| 430 | 20240530 | 115000 | 21036037000 | 214000 | 214500 | 214500 | 214000 | 100 |
| 431 | 20240530 | 114900 | 21014613000 | 214000 | 214500 | 214500 | 214000 | 119 |
| 432 | 20240530 | 114800 | 20989139000 | 214000 | 214000 | 214500 | 214000 | 122 |
| 433 | 20240530 | 114700 | 20963016000 | 214000 | 214500 | 214500 | 214000 | 226 |
| 434 | 20240530 | 114600 | 20914590000 | 214000 | 214000 | 214500 | 214000 | 80 |
| 435 | 20240530 | 114500 | 20897459500 | 214000 | 214000 | 214500 | 214000 | 106 |
| 436 | 20240530 | 114400 | 20874768500 | 214500 | 214000 | 214500 | 214000 | 131 |
| 437 | 20240530 | 114300 | 20846692000 | 214000 | 214000 | 214500 | 214000 | 57 |
| 438 | 20240530 | 114200 | 20834485500 | 214000 | 214500 | 214500 | 214000 | 103 |
| 439 | 20240530 | 114100 | 20812432500 | 214000 | 215000 | 215000 | 214000 | 1053 |
| 440 | 20240530 | 114000 | 20586567500 | 214500 | 215000 | 215000 | 214500 | 1206 |
| 441 | 20240530 | 113900 | 20327537000 | 215500 | 215000 | 215500 | 215000 | 251 |
| 442 | 20240530 | 113800 | 20273562500 | 215500 | 215500 | 215500 | 215000 | 294 |
| 443 | 20240530 | 113700 | 20210325000 | 215000 | 215500 | 215500 | 215000 | 126 |
| 444 | 20240530 | 113600 | 20183203000 | 215500 | 215500 | 215500 | 215000 | 102 |
| 445 | 20240530 | 113500 | 20161253500 | 215000 | 215500 | 215500 | 215000 | 135 |
| 446 | 20240530 | 113400 | 20132195000 | 215500 | 215000 | 215500 | 215000 | 161 |
| 447 | 20240530 | 113300 | 20097562000 | 215500 | 215000 | 215500 | 215000 | 164 |
| 448 | 20240530 | 113200 | 20062263500 | 215000 | 215500 | 215500 | 215000 | 354 |
| 449 | 20240530 | 113100 | 19986030500 | 215500 | 215500 | 215500 | 215000 | 303 |
| 450 | 20240530 | 113000 | 19920837000 | 215500 | 215500 | 215500 | 215000 | 210 |
| 451 | 20240530 | 112900 | 19875622500 | 215500 | 215500 | 215500 | 215000 | 141 |
| 452 | 20240530 | 112800 | 19845247500 | 215000 | 215500 | 215500 | 215000 | 175 |
| 453 | 20240530 | 112700 | 19807562500 | 215500 | 215000 | 215500 | 215000 | 442 |
| 454 | 20240530 | 112600 | 19712451000 | 215000 | 215500 | 215500 | 215000 | 444 |
| 455 | 20240530 | 112500 | 19616824000 | 215000 | 215000 | 215500 | 215000 | 333 |
| 456 | 20240530 | 112400 | 19545196000 | 215500 | 215500 | 216000 | 215000 | 1603 |
| 457 | 20240530 | 112300 | 19199857500 | 215500 | 216000 | 216000 | 215500 | 245 |
| 458 | 20240530 | 112200 | 19147035000 | 216000 | 215500 | 216000 | 215500 | 122 |
| 459 | 20240530 | 112100 | 19120720000 | 215500 | 215500 | 216000 | 215500 | 149 |
| 460 | 20240530 | 112000 | 19088599000 | 215500 | 215500 | 216000 | 215500 | 130 |
| 461 | 20240530 | 111900 | 19060573000 | 215500 | 216000 | 216000 | 215500 | 260 |
| 462 | 20240530 | 111800 | 19004450500 | 216000 | 215500 | 216000 | 215500 | 109 |
| 463 | 20240530 | 111700 | 18980938500 | 215500 | 215500 | 216000 | 215500 | 837 |
| 464 | 20240530 | 111600 | 18800227500 | 216000 | 216000 | 216000 | 215500 | 112 |
| 465 | 20240530 | 111500 | 18776073500 | 215500 | 215500 | 216000 | 215500 | 172 |
| 466 | 20240530 | 111400 | 18738982500 | 215500 | 216000 | 216000 | 215500 | 100 |
| 467 | 20240530 | 111300 | 18717422500 | 215500 | 215500 | 216000 | 215500 | 102 |
| 468 | 20240530 | 111200 | 18695428000 | 215500 | 216000 | 216000 | 215500 | 139 |
| 469 | 20240530 | 111100 | 18665461500 | 216000 | 215500 | 216000 | 215500 | 126 |
| 470 | 20240530 | 111000 | 18638270000 | 216000 | 215500 | 216000 | 215500 | 69 |
| 471 | 20240530 | 110900 | 18623378000 | 216000 | 215500 | 216000 | 215500 | 696 |
| 472 | 20240530 | 110800 | 18473077000 | 216000 | 215500 | 216000 | 215500 | 87 |
| 473 | 20240530 | 110700 | 18454316000 | 215500 | 216000 | 216000 | 215500 | 147 |
| 474 | 20240530 | 110600 | 18422619000 | 216000 | 215500 | 216000 | 215500 | 285 |
| 475 | 20240530 | 110500 | 18361115500 | 216000 | 216000 | 216000 | 215500 | 84 |
| 476 | 20240530 | 110400 | 18342996000 | 215500 | 216000 | 216000 | 215500 | 784 |
| 477 | 20240530 | 110300 | 18173696500 | 216000 | 216000 | 216000 | 215500 | 222 |
| 478 | 20240530 | 110200 | 18125827500 | 215500 | 215500 | 216000 | 215500 | 140 |
| 479 | 20240530 | 110100 | 18095647000 | 215500 | 215500 | 216000 | 215500 | 111 |
| 480 | 20240530 | 110000 | 18071717500 | 215500 | 216000 | 216000 | 215500 | 140 |
| 481 | 20240530 | 105900 | 18041531500 | 215500 | 215500 | 216000 | 215500 | 168 |
| 482 | 20240530 | 105800 | 18005303000 | 216000 | 215500 | 216000 | 215500 | 112 |
| 483 | 20240530 | 105700 | 17981159000 | 215500 | 215500 | 216000 | 215500 | 142 |
| 484 | 20240530 | 105600 | 17950543000 | 216000 | 216000 | 216000 | 215500 | 86 |
| 485 | 20240530 | 105500 | 17931996000 | 215500 | 215500 | 216000 | 215500 | 114 |
| 486 | 20240530 | 105400 | 17907418500 | 215500 | 215500 | 216000 | 215500 | 183 |
| 487 | 20240530 | 105300 | 17867976000 | 215500 | 215500 | 216000 | 215000 | 1920 |
| 488 | 20240530 | 105200 | 17454445000 | 215500 | 215500 | 216000 | 215500 | 156 |
| 489 | 20240530 | 105100 | 17420814000 | 215500 | 215500 | 216000 | 215500 | 208 |
| 490 | 20240530 | 105000 | 17375974500 | 216000 | 216000 | 216000 | 215500 | 106 |
| 491 | 20240530 | 104900 | 17353117500 | 216000 | 215500 | 216000 | 215500 | 133 |
| 492 | 20240530 | 104800 | 17324445500 | 215500 | 215500 | 216000 | 215500 | 131 |
| 493 | 20240530 | 104700 | 17296206500 | 216000 | 215500 | 216000 | 215500 | 160 |
| 494 | 20240530 | 104600 | 17261717000 | 216000 | 215500 | 216000 | 215500 | 58 |
| 495 | 20240530 | 104500 | 17249204000 | 215000 | 215500 | 215500 | 215000 | 1448 |
| 496 | 20240530 | 104400 | 16937773500 | 215000 | 215500 | 216000 | 215000 | 1424 |
| 497 | 20240530 | 104300 | 16630964500 | 215500 | 215500 | 216000 | 215500 | 868 |
| 498 | 20240530 | 104200 | 16443903000 | 216000 | 216000 | 216000 | 215500 | 158 |
| 499 | 20240530 | 104100 | 16409828500 | 215500 | 215500 | 216000 | 215500 | 228 |
| 500 | 20240530 | 104000 | 16360687500 | 215500 | 215500 | 216000 | 215500 | 201 |
| 501 | 20240530 | 103900 | 16317354000 | 216000 | 215500 | 216000 | 215500 | 154 |
| 502 | 20240530 | 103800 | 16284135000 | 215500 | 215500 | 216000 | 215500 | 96 |
| 503 | 20240530 | 103700 | 16263435000 | 216000 | 215500 | 216000 | 215500 | 99 |
| 504 | 20240530 | 103600 | 16242090500 | 215500 | 215500 | 216000 | 215500 | 137 |
| 505 | 20240530 | 103500 | 16212550000 | 215500 | 215500 | 216000 | 215500 | 227 |
| 506 | 20240530 | 103400 | 16163623000 | 216000 | 215500 | 216000 | 215500 | 134 |
| 507 | 20240530 | 103300 | 16134738000 | 215500 | 215500 | 216000 | 215500 | 125 |
| 508 | 20240530 | 103200 | 16107791000 | 216000 | 215500 | 216000 | 215500 | 127 |
| 509 | 20240530 | 103100 | 16080401500 | 215500 | 215500 | 216000 | 215500 | 33 |
| 510 | 20240530 | 103000 | 16073282000 | 216000 | 215500 | 216000 | 215000 | 1441 |
| 511 | 20240530 | 102900 | 15762598000 | 215000 | 215000 | 215500 | 215000 | 152 |
| 512 | 20240530 | 102800 | 15729911000 | 215000 | 215500 | 215500 | 215000 | 322 |
| 513 | 20240530 | 102700 | 15660671500 | 215000 | 215000 | 215500 | 215000 | 98 |
| 514 | 20240530 | 102600 | 15639591500 | 215000 | 215000 | 215500 | 215000 | 311 |
| 515 | 20240530 | 102500 | 15572711000 | 215000 | 215000 | 215500 | 215000 | 153 |
| 516 | 20240530 | 102400 | 15539791000 | 215000 | 215000 | 215500 | 215000 | 296 |
| 517 | 20240530 | 102300 | 15476135500 | 215000 | 215000 | 215500 | 215000 | 622 |
| 518 | 20240530 | 102200 | 15342404500 | 215000 | 215000 | 215500 | 215000 | 121 |
| 519 | 20240530 | 102100 | 15316388500 | 215500 | 215500 | 216000 | 215500 | 923 |
| 520 | 20240530 | 102000 | 15117481500 | 215500 | 215500 | 216000 | 215500 | 153 |
| 521 | 20240530 | 101900 | 15084492000 | 215500 | 215500 | 216000 | 215500 | 131 |
| 522 | 20240530 | 101800 | 15056248500 | 215500 | 215500 | 216000 | 215500 | 100 |
| 523 | 20240530 | 101700 | 15034696000 | 216000 | 215000 | 216000 | 215000 | 1025 |
| 524 | 20240530 | 101600 | 14813807500 | 215500 | 215000 | 215500 | 215000 | 108 |
| 525 | 20240530 | 101500 | 14790575500 | 215000 | 215000 | 215000 | 215000 | 13 |
| 526 | 20240530 | 101400 | 14787780500 | 215000 | 215000 | 215500 | 214500 | 455 |
| 527 | 20240530 | 101300 | 14689946000 | 214500 | 215000 | 215000 | 214500 | 131 |
| 528 | 20240530 | 101200 | 14661810000 | 214500 | 215000 | 215000 | 214500 | 86 |
| 529 | 20240530 | 101100 | 14643325000 | 214500 | 214500 | 215000 | 214500 | 52 |
| 530 | 20240530 | 101000 | 14632165000 | 215000 | 215000 | 215000 | 214500 | 229 |
| 531 | 20240530 | 100900 | 14582940500 | 214500 | 214000 | 215000 | 214000 | 945 |
| 532 | 20240530 | 100800 | 14380108500 | 214000 | 214000 | 214000 | 214000 | 12 |
| 533 | 20240530 | 100700 | 14377540500 | 214000 | 213500 | 214000 | 213500 | 65 |
| 534 | 20240530 | 100600 | 14363631000 | 214500 | 214000 | 214500 | 213500 | 1321 |
| 535 | 20240530 | 100500 | 14080845500 | 214000 | 213500 | 214000 | 213500 | 123 |
| 536 | 20240530 | 100400 | 14054564000 | 213500 | 213500 | 214000 | 213500 | 112 |
| 537 | 20240530 | 100300 | 14030649500 | 213500 | 213500 | 214000 | 213500 | 181 |
| 538 | 20240530 | 100200 | 13992002500 | 213500 | 214000 | 214000 | 213500 | 601 |
| 539 | 20240530 | 100100 | 13863677000 | 213500 | 213500 | 214000 | 213500 | 103 |
| 540 | 20240530 | 100000 | 13841685000 | 213500 | 214000 | 214000 | 213500 | 82 |
| 541 | 20240530 | 095900 | 13824174000 | 213500 | 213500 | 214000 | 213500 | 747 |
| 542 | 20240530 | 095800 | 13664372500 | 213500 | 213500 | 214000 | 213500 | 620 |
| 543 | 20240530 | 095700 | 13531999500 | 213500 | 213500 | 213500 | 213500 | 91 |
| 544 | 20240530 | 095600 | 13512571000 | 214000 | 213500 | 214000 | 213500 | 109 |
| 545 | 20240530 | 095500 | 13489297500 | 213500 | 213500 | 213500 | 213500 | 139 |
| 546 | 20240530 | 095400 | 13459621000 | 213500 | 213500 | 214000 | 213500 | 145 |
| 547 | 20240530 | 095300 | 13428649500 | 214000 | 213500 | 214000 | 213500 | 111 |
| 548 | 20240530 | 095200 | 13404950000 | 213500 | 214000 | 214000 | 213500 | 28 |
| 549 | 20240530 | 095100 | 13398963000 | 214000 | 213500 | 214000 | 213500 | 70 |
| 550 | 20240530 | 095000 | 13383988500 | 213500 | 213500 | 213500 | 213000 | 1454 |
| 551 | 20240530 | 094900 | 13073581500 | 213000 | 213500 | 213500 | 213000 | 199 |
| 552 | 20240530 | 094800 | 13031192500 | 213000 | 213000 | 213500 | 213000 | 233 |
| 553 | 20240530 | 094700 | 12981562500 | 213000 | 213500 | 213500 | 213000 | 214 |
| 554 | 20240530 | 094600 | 12935963500 | 213000 | 213500 | 213500 | 213000 | 129 |
| 555 | 20240530 | 094500 | 12908471000 | 213000 | 213000 | 213000 | 213000 | 127 |
| 556 | 20240530 | 094400 | 12881420000 | 213000 | 213000 | 213500 | 213000 | 370 |
| 557 | 20240530 | 094300 | 12802569000 | 213500 | 213000 | 213500 | 213000 | 114 |
| 558 | 20240530 | 094200 | 12778286000 | 213000 | 213000 | 213500 | 213000 | 532 |
| 559 | 20240530 | 094100 | 12664848000 | 213500 | 213000 | 213500 | 213000 | 185 |
| 560 | 20240530 | 094000 | 12625431500 | 213500 | 213000 | 213500 | 213000 | 184 |
| 561 | 20240530 | 093900 | 12586237000 | 213000 | 213000 | 213500 | 213000 | 166 |
| 562 | 20240530 | 093800 | 12550878500 | 213000 | 213500 | 213500 | 213000 | 390 |
| 563 | 20240530 | 093700 | 12467759000 | 213000 | 213000 | 213500 | 213000 | 655 |
| 564 | 20240530 | 093600 | 12328183000 | 213000 | 213000 | 213500 | 213000 | 390 |
| 565 | 20240530 | 093500 | 12245020000 | 213500 | 213500 | 213500 | 213000 | 169 |
| 566 | 20240530 | 093400 | 12209003500 | 213000 | 213000 | 213500 | 213000 | 844 |
| 567 | 20240530 | 093300 | 12029124500 | 213000 | 213500 | 213500 | 213000 | 1084 |
| 568 | 20240530 | 093200 | 11798096000 | 213000 | 214000 | 214000 | 213000 | 5676 |
| 569 | 20240530 | 093100 | 10586319500 | 214000 | 214000 | 214000 | 213500 | 653 |
| 570 | 20240530 | 093000 | 10446837000 | 214000 | 213500 | 214000 | 213500 | 665 |
| 571 | 20240530 | 092900 | 10304787500 | 214000 | 214000 | 214000 | 213500 | 190 |
| 572 | 20240530 | 092800 | 10264196500 | 213500 | 213500 | 214000 | 213500 | 423 |
| 573 | 20240530 | 092700 | 10173836500 | 213500 | 214000 | 214000 | 213500 | 181 |
| 574 | 20240530 | 092600 | 10135181000 | 213500 | 213500 | 214000 | 213500 | 445 |
| 575 | 20240530 | 092500 | 10040107000 | 213500 | 214000 | 214000 | 213500 | 243 |
| 576 | 20240530 | 092400 | 9988178500 | 213500 | 214000 | 214000 | 213500 | 388 |
| 577 | 20240530 | 092300 | 9905326000 | 214000 | 213500 | 214000 | 213500 | 289 |
| 578 | 20240530 | 092200 | 9843589500 | 213500 | 214000 | 214000 | 213500 | 214 |
| 579 | 20240530 | 092100 | 9797898000 | 214000 | 213500 | 214000 | 213500 | 228 |
| 580 | 20240530 | 092000 | 9749200000 | 213500 | 213500 | 214000 | 213500 | 199 |
| 581 | 20240530 | 091900 | 9706712500 | 213500 | 213500 | 214000 | 213500 | 163 |
| 582 | 20240530 | 091800 | 9671903500 | 213500 | 214000 | 214000 | 213500 | 1538 |
| 583 | 20240530 | 091700 | 9343416000 | 214000 | 214000 | 214000 | 213500 | 591 |
| 584 | 20240530 | 091600 | 9217197000 | 213500 | 214000 | 214000 | 213500 | 239 |
| 585 | 20240530 | 091500 | 9166152000 | 213500 | 214000 | 214000 | 213500 | 885 |
| 586 | 20240530 | 091400 | 8976830500 | 214000 | 214000 | 214000 | 214000 | 556 |
| 587 | 20240530 | 091300 | 8857846500 | 214000 | 214000 | 214500 | 214000 | 896 |
| 588 | 20240530 | 091200 | 8666097500 | 214000 | 214000 | 214500 | 214000 | 372 |
| 589 | 20240530 | 091100 | 8586489000 | 214000 | 214000 | 214500 | 213500 | 1392 |
| 590 | 20240530 | 091000 | 8288544000 | 214000 | 214000 | 214000 | 213500 | 310 |
| 591 | 20240530 | 090900 | 8222254500 | 213500 | 213500 | 214000 | 213000 | 2299 |
| 592 | 20240530 | 090800 | 7731285500 | 213500 | 214500 | 214500 | 213500 | 1475 |
| 593 | 20240530 | 090700 | 7415848500 | 214500 | 213000 | 214500 | 213000 | 1716 |
| 594 | 20240530 | 090600 | 7048955500 | 213000 | 213000 | 213000 | 212500 | 1459 |
| 595 | 20240530 | 090500 | 6738346500 | 213000 | 213000 | 213000 | 212500 | 757 |
| 596 | 20240530 | 090400 | 6577272500 | 213000 | 212500 | 213000 | 212000 | 3124 |
| 597 | 20240530 | 090300 | 5913281000 | 213000 | 213500 | 214000 | 212000 | 7762 |
| 598 | 20240530 | 090200 | 4259439500 | 214000 | 213500 | 214000 | 213000 | 3508 |
| 599 | 20240530 | 090100 | 3510651000 | 214000 | 214000 | 214500 | 213000 | 10173 |
| 600 | 20240530 | 090000 | 1339396000 | 214000 | 214500 | 215500 | 213500 | 6245 |