34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 184100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 3 | 20240530 | 184000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20240530 | 183900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20240530 | 183800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20240530 | 183700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20240530 | 183600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20240530 | 183500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20240530 | 183400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20240530 | 183300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20240530 | 183200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20240530 | 183100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20240530 | 183000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20240530 | 182900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20240530 | 182800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20240530 | 182700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20240530 | 182600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20240530 | 182500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20240530 | 182400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20240530 | 182300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20240530 | 182200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20240530 | 182100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20240530 | 182000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20240530 | 181900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20240530 | 181800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20240530 | 181700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20240530 | 181600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20240530 | 181500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20240530 | 181400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20240530 | 181300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20240530 | 181200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20240530 | 181100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 33 | 20240530 | 181000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20240530 | 180900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20240530 | 180800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20240530 | 180700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20240530 | 180600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20240530 | 180500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20240530 | 180400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20240530 | 180300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20240530 | 180200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20240530 | 180100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20240530 | 180000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20240530 | 175900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20240530 | 175800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20240530 | 175700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20240530 | 175600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20240530 | 175500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20240530 | 175400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20240530 | 175300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20240530 | 175200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20240530 | 175100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20240530 | 175000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20240530 | 174900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20240530 | 174800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20240530 | 174700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20240530 | 174600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20240530 | 174500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20240530 | 174400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20240530 | 174300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20240530 | 174200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20240530 | 174100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 63 | 20240530 | 174000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20240530 | 173900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20240530 | 173800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20240530 | 173700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20240530 | 173600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20240530 | 173500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20240530 | 173400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20240530 | 173300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20240530 | 173200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20240530 | 173100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20240530 | 173000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20240530 | 172900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20240530 | 172800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20240530 | 172700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20240530 | 172600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20240530 | 172500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20240530 | 172400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20240530 | 172300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20240530 | 172200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20240530 | 172100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20240530 | 172000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20240530 | 171900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20240530 | 171800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20240530 | 171700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20240530 | 171600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20240530 | 171500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20240530 | 171400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20240530 | 171300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20240530 | 171200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20240530 | 171100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 93 | 20240530 | 171000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20240530 | 170900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20240530 | 170800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20240530 | 170700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20240530 | 170600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20240530 | 170500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20240530 | 170400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20240530 | 170300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20240530 | 170200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20240530 | 170100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20240530 | 170000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20240530 | 165900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20240530 | 165800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20240530 | 165700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20240530 | 165600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20240530 | 165500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20240530 | 165400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20240530 | 165300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20240530 | 165200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20240530 | 165100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20240530 | 165000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20240530 | 164900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20240530 | 164800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20240530 | 164700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20240530 | 164600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20240530 | 164500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20240530 | 164400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20240530 | 164300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20240530 | 164200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20240530 | 164100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 123 | 20240530 | 164000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20240530 | 163900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20240530 | 163800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20240530 | 163700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20240530 | 163600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20240530 | 163500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20240530 | 163400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20240530 | 163300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20240530 | 163200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20240530 | 163100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20240530 | 163000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20240530 | 162900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20240530 | 162800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20240530 | 162700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20240530 | 162600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20240530 | 162500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20240530 | 162400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20240530 | 162300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20240530 | 162200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20240530 | 162100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20240530 | 162000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20240530 | 161900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20240530 | 161800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20240530 | 161700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20240530 | 161600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20240530 | 161500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20240530 | 161400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20240530 | 161300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20240530 | 161200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20240530 | 161100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 153 | 20240530 | 161000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20240530 | 160900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20240530 | 160800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20240530 | 160700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20240530 | 160600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20240530 | 160500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20240530 | 160400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20240530 | 160300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20240530 | 160200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20240530 | 160100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20240530 | 160000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20240530 | 155900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20240530 | 155800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20240530 | 155700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20240530 | 155600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20240530 | 155500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20240530 | 155400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20240530 | 155300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20240530 | 155200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20240530 | 155100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20240530 | 155000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20240530 | 154900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20240530 | 154800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20240530 | 154700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20240530 | 154600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20240530 | 154500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20240530 | 154400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20240530 | 154300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20240530 | 154200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20240530 | 154100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 183 | 20240530 | 154000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20240530 | 153900 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20240530 | 153800 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20240530 | 153700 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20240530 | 153600 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20240530 | 153500 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20240530 | 153400 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20240530 | 153300 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20240530 | 153200 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20240530 | 153100 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20240530 | 153000 | 81350761500 | 250000 | 250000 | 250000 | 250000 | 12671 |
| 194 | 20240530 | 152900 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 195 | 20240530 | 152800 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 196 | 20240530 | 152700 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 197 | 20240530 | 152600 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 198 | 20240530 | 152500 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20240530 | 152400 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20240530 | 152300 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20240530 | 152200 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20240530 | 152100 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20240530 | 152000 | 78183011500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20240530 | 151900 | 78183011500 | 250500 | 250000 | 250500 | 250000 | 1524 |
| 205 | 20240530 | 151800 | 77801560000 | 250500 | 250000 | 250500 | 250000 | 2100 |
| 206 | 20240530 | 151700 | 77276408500 | 250500 | 250500 | 250500 | 250000 | 1278 |
| 207 | 20240530 | 151600 | 76956708500 | 250000 | 250000 | 250500 | 250000 | 952 |
| 208 | 20240530 | 151500 | 76718645500 | 250000 | 250000 | 250500 | 250000 | 2519 |
| 209 | 20240530 | 151400 | 76088825500 | 250500 | 250000 | 250500 | 250000 | 846 |
| 210 | 20240530 | 151300 | 75877285500 | 250000 | 250000 | 250500 | 250000 | 1013 |
| 211 | 20240530 | 151200 | 75623928000 | 250500 | 251000 | 251000 | 250000 | 4093 |
| 212 | 20240530 | 151100 | 74598844000 | 251000 | 250500 | 251000 | 250500 | 1737 |
| 213 | 20240530 | 151000 | 74163639500 | 251000 | 250500 | 251000 | 250500 | 887 |
| 214 | 20240530 | 150900 | 73941433500 | 251000 | 250500 | 251000 | 250500 | 289 |
| 215 | 20240530 | 150800 | 73868959500 | 250500 | 251000 | 251000 | 250500 | 351 |
| 216 | 20240530 | 150700 | 73780938000 | 251000 | 251000 | 251500 | 250500 | 2455 |
| 217 | 20240530 | 150600 | 73164725000 | 251000 | 251000 | 251500 | 251000 | 1758 |
| 218 | 20240530 | 150500 | 72723453500 | 251000 | 251500 | 251500 | 251000 | 205 |
| 219 | 20240530 | 150400 | 72671977500 | 251000 | 251000 | 251500 | 251000 | 240 |
| 220 | 20240530 | 150300 | 72611694000 | 251500 | 251500 | 251500 | 251000 | 594 |
| 221 | 20240530 | 150200 | 72462398500 | 251000 | 251500 | 251500 | 251000 | 166 |
| 222 | 20240530 | 150100 | 72420692000 | 251000 | 251000 | 251500 | 251000 | 116 |
| 223 | 20240530 | 150000 | 72391554500 | 251000 | 251500 | 251500 | 251000 | 695 |
| 224 | 20240530 | 145900 | 72216972000 | 251000 | 251500 | 251500 | 251000 | 98 |
| 225 | 20240530 | 145800 | 72192353500 | 251500 | 251000 | 251500 | 251000 | 163 |
| 226 | 20240530 | 145700 | 72151402000 | 251500 | 251000 | 251500 | 251000 | 329 |
| 227 | 20240530 | 145600 | 72068712000 | 251000 | 251000 | 251500 | 251000 | 68 |
| 228 | 20240530 | 145500 | 72051632500 | 251000 | 251000 | 251500 | 251000 | 1317 |
| 229 | 20240530 | 145400 | 71720504000 | 251000 | 251000 | 251500 | 251000 | 513 |
| 230 | 20240530 | 145300 | 71591583500 | 251000 | 251000 | 251500 | 251000 | 181 |
| 231 | 20240530 | 145200 | 71546140500 | 251000 | 251000 | 251000 | 250500 | 461 |
| 232 | 20240530 | 145100 | 71430480000 | 251000 | 251000 | 251000 | 250500 | 173 |
| 233 | 20240530 | 145000 | 71387093500 | 250500 | 251000 | 251500 | 250500 | 738 |
| 234 | 20240530 | 144900 | 71201916500 | 251500 | 251000 | 251500 | 251000 | 367 |
| 235 | 20240530 | 144800 | 71109789000 | 251000 | 251500 | 251500 | 251000 | 1046 |
| 236 | 20240530 | 144700 | 70847140000 | 251000 | 251000 | 251500 | 251000 | 709 |
| 237 | 20240530 | 144600 | 70669179500 | 251000 | 251500 | 251500 | 251000 | 276 |
| 238 | 20240530 | 144500 | 70599896000 | 251500 | 251500 | 251500 | 251000 | 602 |
| 239 | 20240530 | 144400 | 70448617000 | 251500 | 251000 | 252000 | 251000 | 1182 |
| 240 | 20240530 | 144300 | 70151547500 | 251000 | 251000 | 251500 | 251000 | 665 |
| 241 | 20240530 | 144200 | 69984485000 | 251500 | 251000 | 251500 | 251000 | 266 |
| 242 | 20240530 | 144100 | 69917695000 | 251000 | 251000 | 251500 | 251000 | 115 |
| 243 | 20240530 | 144000 | 69888798500 | 251500 | 251500 | 251500 | 251000 | 1013 |
| 244 | 20240530 | 143900 | 69634103000 | 251500 | 251500 | 252000 | 251500 | 365 |
| 245 | 20240530 | 143800 | 69542239000 | 251500 | 251500 | 251500 | 251500 | 254 |
| 246 | 20240530 | 143700 | 69478358000 | 251500 | 252000 | 252000 | 251500 | 180 |
| 247 | 20240530 | 143600 | 69433086000 | 251500 | 251500 | 252000 | 251500 | 174 |
| 248 | 20240530 | 143500 | 69389308000 | 251500 | 252000 | 252000 | 251500 | 1242 |
| 249 | 20240530 | 143400 | 69076940500 | 252000 | 251500 | 252000 | 251500 | 526 |
| 250 | 20240530 | 143300 | 68944637500 | 251500 | 251500 | 252000 | 251500 | 224 |
| 251 | 20240530 | 143200 | 68888269500 | 251500 | 251000 | 251500 | 251000 | 1184 |
| 252 | 20240530 | 143100 | 68590518000 | 251000 | 251000 | 251500 | 251000 | 449 |
| 253 | 20240530 | 143000 | 68477801000 | 251000 | 251000 | 251500 | 251000 | 171 |
| 254 | 20240530 | 142900 | 68434863500 | 251000 | 251000 | 251500 | 251000 | 436 |
| 255 | 20240530 | 142800 | 68325324500 | 251500 | 251000 | 251500 | 251000 | 340 |
| 256 | 20240530 | 142700 | 68239899000 | 251500 | 251000 | 251500 | 251000 | 225 |
| 257 | 20240530 | 142600 | 68183411000 | 251000 | 251000 | 251500 | 250500 | 756 |
| 258 | 20240530 | 142500 | 67993564500 | 251000 | 251000 | 251500 | 251000 | 201 |
| 259 | 20240530 | 142400 | 67943103500 | 251000 | 251000 | 251500 | 251000 | 673 |
| 260 | 20240530 | 142300 | 67774171500 | 251000 | 251000 | 251500 | 251000 | 273 |
| 261 | 20240530 | 142200 | 67705639000 | 251000 | 251500 | 251500 | 251000 | 784 |
| 262 | 20240530 | 142100 | 67508709500 | 251000 | 251000 | 251500 | 251000 | 143 |
| 263 | 20240530 | 142000 | 67472809500 | 251000 | 251500 | 251500 | 251000 | 84 |
| 264 | 20240530 | 141900 | 67451719000 | 251500 | 251500 | 251500 | 251000 | 124 |
| 265 | 20240530 | 141800 | 67420563000 | 251000 | 251000 | 251500 | 251000 | 398 |
| 266 | 20240530 | 141700 | 67320559000 | 251000 | 251500 | 251500 | 251000 | 117 |
| 267 | 20240530 | 141600 | 67291183000 | 251000 | 251000 | 252000 | 251000 | 163 |
| 268 | 20240530 | 141500 | 67250215000 | 251000 | 252000 | 252000 | 251000 | 445 |
| 269 | 20240530 | 141400 | 67138294500 | 251500 | 252000 | 252000 | 251500 | 368 |
| 270 | 20240530 | 141300 | 67045624500 | 252000 | 251500 | 252000 | 251500 | 257 |
| 271 | 20240530 | 141200 | 66980978500 | 252000 | 251500 | 252000 | 251000 | 520 |
| 272 | 20240530 | 141100 | 66850213000 | 251500 | 251000 | 251500 | 251000 | 549 |
| 273 | 20240530 | 141000 | 66712264000 | 251000 | 251500 | 251500 | 251000 | 198 |
| 274 | 20240530 | 140900 | 66662528000 | 251500 | 251500 | 251500 | 251000 | 85 |
| 275 | 20240530 | 140800 | 66641177500 | 251500 | 251500 | 251500 | 251000 | 140 |
| 276 | 20240530 | 140700 | 66605997000 | 251000 | 251500 | 251500 | 251000 | 191 |
| 277 | 20240530 | 140600 | 66557988000 | 251500 | 251000 | 251500 | 251000 | 102 |
| 278 | 20240530 | 140500 | 66532360000 | 251000 | 251000 | 251500 | 251000 | 1717 |
| 279 | 20240530 | 140400 | 66101390500 | 251000 | 251000 | 251500 | 251000 | 116 |
| 280 | 20240530 | 140300 | 66072230500 | 251000 | 251500 | 251500 | 251000 | 116 |
| 281 | 20240530 | 140200 | 66043084500 | 251000 | 251000 | 251500 | 251000 | 226 |
| 282 | 20240530 | 140100 | 65986345500 | 251000 | 251500 | 251500 | 251000 | 380 |
| 283 | 20240530 | 140000 | 65890954500 | 251500 | 251000 | 251500 | 251000 | 290 |
| 284 | 20240530 | 135900 | 65818153000 | 251000 | 251000 | 251500 | 251000 | 144 |
| 285 | 20240530 | 135800 | 65781997000 | 251500 | 251500 | 251500 | 251000 | 99 |
| 286 | 20240530 | 135700 | 65757129000 | 251500 | 251000 | 252000 | 250500 | 3574 |
| 287 | 20240530 | 135600 | 64859717000 | 250500 | 251000 | 251000 | 250500 | 359 |
| 288 | 20240530 | 135500 | 64769729500 | 251000 | 250500 | 251000 | 250500 | 377 |
| 289 | 20240530 | 135400 | 64675164500 | 250500 | 251000 | 251000 | 250500 | 1161 |
| 290 | 20240530 | 135300 | 64383892000 | 251000 | 250500 | 251000 | 250500 | 1135 |
| 291 | 20240530 | 135200 | 64099558500 | 250500 | 250500 | 251000 | 250500 | 350 |
| 292 | 20240530 | 135100 | 64011876000 | 250500 | 250500 | 251000 | 250500 | 634 |
| 293 | 20240530 | 135000 | 63853050500 | 250500 | 250500 | 250500 | 250000 | 619 |
| 294 | 20240530 | 134900 | 63698068500 | 250000 | 250500 | 250500 | 250000 | 5620 |
| 295 | 20240530 | 134800 | 62292867000 | 250500 | 250500 | 250500 | 250000 | 572 |
| 296 | 20240530 | 134700 | 62149617000 | 250000 | 250500 | 251000 | 250000 | 2617 |
| 297 | 20240530 | 134600 | 61494199500 | 250500 | 250500 | 251000 | 250500 | 351 |
| 298 | 20240530 | 134500 | 61406261000 | 251000 | 250500 | 251000 | 250500 | 278 |
| 299 | 20240530 | 134400 | 61336598000 | 250500 | 251000 | 251000 | 250500 | 216 |
| 300 | 20240530 | 134300 | 61282473000 | 250500 | 250500 | 251000 | 250500 | 1017 |
| 301 | 20240530 | 134200 | 61027709000 | 250500 | 250500 | 251000 | 250500 | 2966 |
| 302 | 20240530 | 134100 | 60284701500 | 251000 | 251000 | 251000 | 250500 | 1345 |
| 303 | 20240530 | 134000 | 59947402000 | 251000 | 251500 | 251500 | 250500 | 5360 |
| 304 | 20240530 | 133900 | 58602123000 | 251500 | 251000 | 251500 | 251000 | 407 |
| 305 | 20240530 | 133800 | 58499926500 | 251000 | 251000 | 251500 | 251000 | 328 |
| 306 | 20240530 | 133700 | 58417573500 | 251000 | 251000 | 251500 | 251000 | 1443 |
| 307 | 20240530 | 133600 | 58055352500 | 251000 | 251500 | 251500 | 251000 | 616 |
| 308 | 20240530 | 133500 | 57900675500 | 251000 | 251000 | 251500 | 251000 | 218 |
| 309 | 20240530 | 133400 | 57845901500 | 251000 | 251500 | 252000 | 251000 | 1412 |
| 310 | 20240530 | 133300 | 57490888500 | 251500 | 252000 | 252000 | 251500 | 130 |
| 311 | 20240530 | 133200 | 57458184500 | 251500 | 251500 | 252000 | 251500 | 708 |
| 312 | 20240530 | 133100 | 57280113000 | 251500 | 252000 | 252000 | 251500 | 197 |
| 313 | 20240530 | 133000 | 57230539000 | 252000 | 251500 | 252000 | 251500 | 122 |
| 314 | 20240530 | 132900 | 57199844000 | 252000 | 252000 | 252500 | 251500 | 501 |
| 315 | 20240530 | 132800 | 57073727500 | 252000 | 252000 | 252500 | 252000 | 270 |
| 316 | 20240530 | 132700 | 57005666000 | 252000 | 252000 | 252500 | 252000 | 199 |
| 317 | 20240530 | 132600 | 56955499500 | 252000 | 252000 | 252500 | 252000 | 641 |
| 318 | 20240530 | 132500 | 56793965000 | 252500 | 252000 | 252500 | 252000 | 529 |
| 319 | 20240530 | 132400 | 56660647000 | 252000 | 252500 | 252500 | 252000 | 144 |
| 320 | 20240530 | 132300 | 56624331500 | 252500 | 252000 | 252500 | 251500 | 2029 |
| 321 | 20240530 | 132200 | 56113040500 | 251500 | 251000 | 251500 | 251000 | 437 |
| 322 | 20240530 | 132100 | 56003178000 | 251500 | 251000 | 251500 | 251000 | 226 |
| 323 | 20240530 | 132000 | 55946419500 | 251500 | 251000 | 251500 | 251000 | 403 |
| 324 | 20240530 | 131900 | 55845246500 | 251500 | 252000 | 252000 | 251000 | 172 |
| 325 | 20240530 | 131800 | 55801988000 | 252000 | 251500 | 252000 | 251500 | 1607 |
| 326 | 20240530 | 131700 | 55397808000 | 251500 | 251500 | 252000 | 251500 | 115 |
| 327 | 20240530 | 131600 | 55368877500 | 251500 | 252000 | 252000 | 251500 | 76 |
| 328 | 20240530 | 131500 | 55349754500 | 251500 | 251500 | 252000 | 251500 | 92 |
| 329 | 20240530 | 131400 | 55326600000 | 251500 | 251500 | 252000 | 251000 | 602 |
| 330 | 20240530 | 131300 | 55175245500 | 251500 | 251000 | 251500 | 251000 | 182 |
| 331 | 20240530 | 131200 | 55129538500 | 251500 | 252000 | 252000 | 251000 | 250 |
| 332 | 20240530 | 131100 | 55066660000 | 252000 | 251500 | 252000 | 251000 | 290 |
| 333 | 20240530 | 131000 | 54993727500 | 251000 | 251000 | 251500 | 251000 | 735 |
| 334 | 20240530 | 130900 | 54808939000 | 251500 | 251000 | 251500 | 251000 | 531 |
| 335 | 20240530 | 130800 | 54675605000 | 251500 | 252000 | 252000 | 251000 | 7309 |
| 336 | 20240530 | 130700 | 52834765500 | 252000 | 252000 | 252500 | 252000 | 100 |
| 337 | 20240530 | 130600 | 52809565000 | 252000 | 252500 | 252500 | 252000 | 72 |
| 338 | 20240530 | 130500 | 52791405500 | 252000 | 252000 | 252500 | 252000 | 120 |
| 339 | 20240530 | 130400 | 52761123000 | 252500 | 252500 | 252500 | 252000 | 92 |
| 340 | 20240530 | 130300 | 52737894500 | 252000 | 252000 | 252500 | 252000 | 92 |
| 341 | 20240530 | 130200 | 52714696500 | 252000 | 252500 | 252500 | 252000 | 591 |
| 342 | 20240530 | 130100 | 52565509000 | 252500 | 252000 | 252500 | 252000 | 210 |
| 343 | 20240530 | 130000 | 52512555000 | 252500 | 252500 | 252500 | 252000 | 208 |
| 344 | 20240530 | 125900 | 52460077000 | 252000 | 252000 | 252500 | 252000 | 174 |
| 345 | 20240530 | 125800 | 52416194000 | 252000 | 252000 | 252500 | 252000 | 44 |
| 346 | 20240530 | 125700 | 52405102500 | 252000 | 252000 | 252500 | 252000 | 58 |
| 347 | 20240530 | 125600 | 52390474500 | 252500 | 252500 | 252500 | 252000 | 179 |
| 348 | 20240530 | 125500 | 52345291500 | 252500 | 253000 | 253000 | 252000 | 810 |
| 349 | 20240530 | 125400 | 52140765000 | 253000 | 252500 | 253000 | 252000 | 440 |
| 350 | 20240530 | 125300 | 52029661500 | 252500 | 252500 | 252500 | 252000 | 616 |
| 351 | 20240530 | 125200 | 51874148000 | 252500 | 252500 | 252500 | 252000 | 70 |
| 352 | 20240530 | 125100 | 51856490500 | 252500 | 252500 | 252500 | 252000 | 368 |
| 353 | 20240530 | 125000 | 51763574500 | 252000 | 252000 | 252500 | 252000 | 193 |
| 354 | 20240530 | 124900 | 51714877500 | 252500 | 252000 | 252500 | 252000 | 461 |
| 355 | 20240530 | 124800 | 51598671500 | 252000 | 252000 | 252500 | 252000 | 253 |
| 356 | 20240530 | 124700 | 51534866000 | 252000 | 252500 | 252500 | 252000 | 146 |
| 357 | 20240530 | 124600 | 51498042500 | 252000 | 252500 | 252500 | 252000 | 206 |
| 358 | 20240530 | 124500 | 51446104500 | 252000 | 252000 | 252500 | 252000 | 150 |
| 359 | 20240530 | 124400 | 51408253500 | 252500 | 252500 | 252500 | 252000 | 159 |
| 360 | 20240530 | 124300 | 51368153000 | 252500 | 252000 | 252500 | 252000 | 85 |
| 361 | 20240530 | 124200 | 51346721500 | 252500 | 252000 | 252500 | 252000 | 188 |
| 362 | 20240530 | 124100 | 51299320500 | 252500 | 252000 | 252500 | 252000 | 79 |
| 363 | 20240530 | 124000 | 51279396500 | 252000 | 252500 | 252500 | 252000 | 354 |
| 364 | 20240530 | 123900 | 51190186000 | 252500 | 252500 | 252500 | 252000 | 123 |
| 365 | 20240530 | 123800 | 51159147000 | 252000 | 252500 | 252500 | 252000 | 83 |
| 366 | 20240530 | 123700 | 51138212500 | 252500 | 252000 | 252500 | 252000 | 124 |
| 367 | 20240530 | 123600 | 51106957500 | 252000 | 252500 | 252500 | 252000 | 208 |
| 368 | 20240530 | 123500 | 51054457500 | 252000 | 252500 | 252500 | 252000 | 66 |
| 369 | 20240530 | 123400 | 51037809000 | 252000 | 252000 | 252500 | 252000 | 47 |
| 370 | 20240530 | 123300 | 51025963000 | 252000 | 252000 | 252500 | 252000 | 150 |
| 371 | 20240530 | 123200 | 50988155000 | 252000 | 252500 | 252500 | 252000 | 199 |
| 372 | 20240530 | 123100 | 50938005000 | 252000 | 252500 | 252500 | 252000 | 40 |
| 373 | 20240530 | 123000 | 50927924500 | 252500 | 252000 | 252500 | 252000 | 192 |
| 374 | 20240530 | 122900 | 50879504500 | 252500 | 252500 | 252500 | 252000 | 78 |
| 375 | 20240530 | 122800 | 50859826500 | 252500 | 252000 | 252500 | 252000 | 164 |
| 376 | 20240530 | 122700 | 50818424000 | 252000 | 252000 | 252500 | 252000 | 92 |
| 377 | 20240530 | 122600 | 50795227500 | 252500 | 252000 | 252500 | 252000 | 144 |
| 378 | 20240530 | 122500 | 50758917500 | 252500 | 252500 | 252500 | 252000 | 1089 |
| 379 | 20240530 | 122400 | 50483954000 | 252500 | 252500 | 253000 | 252500 | 321 |
| 380 | 20240530 | 122300 | 50402845500 | 252500 | 252500 | 253000 | 252500 | 221 |
| 381 | 20240530 | 122200 | 50346976000 | 252500 | 252500 | 253000 | 252000 | 485 |
| 382 | 20240530 | 122100 | 50224505000 | 252500 | 252500 | 252500 | 252000 | 149 |
| 383 | 20240530 | 122000 | 50186928500 | 252500 | 252000 | 252500 | 252000 | 64 |
| 384 | 20240530 | 121900 | 50170790000 | 252500 | 252000 | 252500 | 252000 | 146 |
| 385 | 20240530 | 121800 | 50133997500 | 252000 | 252000 | 252000 | 251500 | 205 |
| 386 | 20240530 | 121700 | 50082371500 | 252000 | 251500 | 252000 | 251500 | 127 |
| 387 | 20240530 | 121600 | 50050379500 | 252000 | 252000 | 252000 | 251500 | 376 |
| 388 | 20240530 | 121500 | 49955656000 | 252000 | 251500 | 252000 | 251500 | 156 |
| 389 | 20240530 | 121400 | 49916410000 | 251500 | 251500 | 251500 | 251500 | 182 |
| 390 | 20240530 | 121300 | 49870637000 | 252000 | 251500 | 252000 | 251000 | 191 |
| 391 | 20240530 | 121200 | 49822594500 | 251500 | 252500 | 252500 | 251000 | 1711 |
| 392 | 20240530 | 121100 | 49391819000 | 252000 | 252500 | 252500 | 252000 | 169 |
| 393 | 20240530 | 121000 | 49349203500 | 252500 | 252500 | 253000 | 252000 | 212 |
| 394 | 20240530 | 120900 | 49295744000 | 252500 | 252500 | 252500 | 252000 | 417 |
| 395 | 20240530 | 120800 | 49190462500 | 252000 | 252000 | 252500 | 252000 | 109 |
| 396 | 20240530 | 120700 | 49162982500 | 252000 | 252500 | 252500 | 252000 | 257 |
| 397 | 20240530 | 120600 | 49098126500 | 252000 | 252000 | 252500 | 252000 | 125 |
| 398 | 20240530 | 120500 | 49066615500 | 252000 | 252000 | 252000 | 251500 | 590 |
| 399 | 20240530 | 120400 | 48917974500 | 252000 | 251500 | 252000 | 251000 | 790 |
| 400 | 20240530 | 120300 | 48719236500 | 251500 | 251500 | 251500 | 251000 | 155 |
| 401 | 20240530 | 120200 | 48680277500 | 251000 | 251500 | 251500 | 251000 | 131 |
| 402 | 20240530 | 120100 | 48647354500 | 251500 | 251000 | 251500 | 251000 | 122 |
| 403 | 20240530 | 120000 | 48616682500 | 251000 | 251500 | 252000 | 251000 | 1099 |
| 404 | 20240530 | 115900 | 48340263000 | 251500 | 252000 | 252000 | 251500 | 208 |
| 405 | 20240530 | 115800 | 48287942500 | 252000 | 251500 | 252000 | 251500 | 545 |
| 406 | 20240530 | 115700 | 48150870000 | 251500 | 251500 | 252000 | 251500 | 113 |
| 407 | 20240530 | 115600 | 48122434500 | 251500 | 252000 | 252000 | 251500 | 454 |
| 408 | 20240530 | 115500 | 48008182000 | 252000 | 251500 | 252000 | 251500 | 1587 |
| 409 | 20240530 | 115400 | 47608338500 | 251500 | 252500 | 252500 | 251500 | 700 |
| 410 | 20240530 | 115300 | 47432172000 | 252500 | 252000 | 252500 | 251500 | 419 |
| 411 | 20240530 | 115200 | 47326608500 | 252000 | 251500 | 252000 | 251500 | 238 |
| 412 | 20240530 | 115100 | 47266652000 | 251500 | 252000 | 252000 | 251500 | 161 |
| 413 | 20240530 | 115000 | 47226138500 | 252000 | 251500 | 252000 | 251500 | 222 |
| 414 | 20240530 | 114900 | 47170256000 | 251500 | 252000 | 252000 | 251500 | 144 |
| 415 | 20240530 | 114800 | 47134007500 | 251500 | 252000 | 252000 | 251500 | 82 |
| 416 | 20240530 | 114700 | 47113375000 | 251500 | 251500 | 252000 | 251000 | 535 |
| 417 | 20240530 | 114600 | 46978820000 | 251500 | 251000 | 251500 | 251000 | 617 |
| 418 | 20240530 | 114500 | 46823775000 | 251500 | 251500 | 251500 | 251000 | 484 |
| 419 | 20240530 | 114400 | 46702075500 | 251500 | 251500 | 251500 | 251000 | 1100 |
| 420 | 20240530 | 114300 | 46425880500 | 251500 | 251000 | 251500 | 251000 | 413 |
| 421 | 20240530 | 114200 | 46322180500 | 251000 | 251500 | 251500 | 251000 | 659 |
| 422 | 20240530 | 114100 | 46156556000 | 251500 | 251500 | 251500 | 251000 | 894 |
| 423 | 20240530 | 114000 | 45931736500 | 251500 | 252000 | 252500 | 251000 | 3031 |
| 424 | 20240530 | 113900 | 45168778500 | 252500 | 252000 | 252500 | 252000 | 498 |
| 425 | 20240530 | 113800 | 45043233000 | 252000 | 252000 | 252500 | 252000 | 532 |
| 426 | 20240530 | 113700 | 44909059500 | 252000 | 252000 | 252500 | 252000 | 239 |
| 427 | 20240530 | 113600 | 44848823500 | 252000 | 252000 | 252500 | 252000 | 1511 |
| 428 | 20240530 | 113500 | 44467976500 | 252000 | 252500 | 253000 | 252000 | 1997 |
| 429 | 20240530 | 113400 | 43963821500 | 252500 | 252500 | 253000 | 252500 | 669 |
| 430 | 20240530 | 113300 | 43794667500 | 253000 | 253000 | 253000 | 252500 | 480 |
| 431 | 20240530 | 113200 | 43673328500 | 253000 | 252500 | 253000 | 252500 | 162 |
| 432 | 20240530 | 113100 | 43632364000 | 253000 | 252500 | 253000 | 252500 | 96 |
| 433 | 20240530 | 113000 | 43608100000 | 252500 | 253000 | 253000 | 252500 | 140 |
| 434 | 20240530 | 112900 | 43572716500 | 252500 | 252500 | 253000 | 252500 | 52 |
| 435 | 20240530 | 112800 | 43559583500 | 252500 | 252500 | 253000 | 252500 | 130 |
| 436 | 20240530 | 112700 | 43526757500 | 252500 | 253000 | 253500 | 252500 | 1007 |
| 437 | 20240530 | 112600 | 43271906500 | 253000 | 253500 | 253500 | 253000 | 162 |
| 438 | 20240530 | 112500 | 43230886500 | 253500 | 253000 | 253500 | 253000 | 97 |
| 439 | 20240530 | 112400 | 43206322500 | 253000 | 253500 | 253500 | 253000 | 389 |
| 440 | 20240530 | 112300 | 43107733000 | 253000 | 253500 | 253500 | 253000 | 166 |
| 441 | 20240530 | 112200 | 43065671000 | 253500 | 253500 | 253500 | 253000 | 112 |
| 442 | 20240530 | 112100 | 43037312500 | 253500 | 253000 | 253500 | 252500 | 569 |
| 443 | 20240530 | 112000 | 42893342500 | 252500 | 252500 | 253000 | 252000 | 148 |
| 444 | 20240530 | 111900 | 42855969500 | 252500 | 252500 | 253000 | 252000 | 557 |
| 445 | 20240530 | 111800 | 42715389000 | 252500 | 253000 | 253000 | 252500 | 1173 |
| 446 | 20240530 | 111700 | 42419196500 | 252500 | 253000 | 253500 | 252500 | 511 |
| 447 | 20240530 | 111600 | 42289906500 | 253500 | 253500 | 253500 | 253000 | 679 |
| 448 | 20240530 | 111500 | 42118099500 | 253500 | 253500 | 253500 | 253000 | 144 |
| 449 | 20240530 | 111400 | 42081640000 | 253500 | 253000 | 253500 | 253000 | 152 |
| 450 | 20240530 | 111300 | 42043161000 | 253000 | 253000 | 253500 | 253000 | 501 |
| 451 | 20240530 | 111200 | 41916170000 | 253500 | 253000 | 253500 | 253000 | 248 |
| 452 | 20240530 | 111100 | 41853393500 | 253000 | 253000 | 253500 | 253000 | 358 |
| 453 | 20240530 | 111000 | 41762769500 | 253000 | 253500 | 253500 | 253000 | 404 |
| 454 | 20240530 | 110900 | 41660485500 | 253000 | 253000 | 254000 | 253000 | 432 |
| 455 | 20240530 | 110800 | 41551028000 | 253000 | 252500 | 253500 | 252000 | 2205 |
| 456 | 20240530 | 110700 | 40993493500 | 252500 | 252500 | 253000 | 251500 | 5999 |
| 457 | 20240530 | 110600 | 39481695000 | 252500 | 253500 | 253500 | 252500 | 4398 |
| 458 | 20240530 | 110500 | 38370062000 | 252500 | 253500 | 254000 | 252500 | 8901 |
| 459 | 20240530 | 110400 | 36119660500 | 253500 | 254000 | 254500 | 253500 | 3361 |
| 460 | 20240530 | 110300 | 35266717500 | 254500 | 255000 | 255000 | 254000 | 2519 |
| 461 | 20240530 | 110200 | 34625725000 | 255000 | 255500 | 255500 | 255000 | 2356 |
| 462 | 20240530 | 110100 | 34024920500 | 255500 | 255000 | 255500 | 255000 | 376 |
| 463 | 20240530 | 110000 | 33928867500 | 255500 | 255500 | 255500 | 255000 | 333 |
| 464 | 20240530 | 105900 | 33843839500 | 255500 | 255000 | 255500 | 255000 | 538 |
| 465 | 20240530 | 105800 | 33706626500 | 255000 | 255500 | 255500 | 255000 | 246 |
| 466 | 20240530 | 105700 | 33643880500 | 255500 | 255500 | 255500 | 255000 | 158 |
| 467 | 20240530 | 105600 | 33603538000 | 255500 | 255500 | 256000 | 255500 | 273 |
| 468 | 20240530 | 105500 | 33533785000 | 255000 | 255500 | 255500 | 255000 | 234 |
| 469 | 20240530 | 105400 | 33474004000 | 255000 | 255500 | 255500 | 255000 | 170 |
| 470 | 20240530 | 105300 | 33430577000 | 255500 | 255500 | 255500 | 255500 | 127 |
| 471 | 20240530 | 105200 | 33398128500 | 256000 | 255500 | 256000 | 255500 | 77 |
| 472 | 20240530 | 105100 | 33378448000 | 255500 | 255000 | 255500 | 255000 | 405 |
| 473 | 20240530 | 105000 | 33275023000 | 255000 | 255000 | 255500 | 254500 | 696 |
| 474 | 20240530 | 104900 | 33097543000 | 255000 | 255500 | 255500 | 254500 | 811 |
| 475 | 20240530 | 104800 | 32890737000 | 255000 | 255500 | 255500 | 255000 | 494 |
| 476 | 20240530 | 104700 | 32764713500 | 255500 | 255500 | 256000 | 255500 | 1090 |
| 477 | 20240530 | 104600 | 32486181000 | 255500 | 255500 | 256000 | 255500 | 200 |
| 478 | 20240530 | 104500 | 32435022500 | 255500 | 256000 | 256000 | 255500 | 128 |
| 479 | 20240530 | 104400 | 32402277500 | 255500 | 255500 | 256000 | 255500 | 26 |
| 480 | 20240530 | 104300 | 32395634000 | 255500 | 256000 | 256000 | 255500 | 996 |
| 481 | 20240530 | 104200 | 32140696000 | 256000 | 256000 | 256500 | 256000 | 169 |
| 482 | 20240530 | 104100 | 32097360500 | 256500 | 256000 | 256500 | 256000 | 61 |
| 483 | 20240530 | 104000 | 32081716000 | 256500 | 256500 | 257000 | 256000 | 803 |
| 484 | 20240530 | 103900 | 31875749000 | 256500 | 256500 | 257000 | 256500 | 72 |
| 485 | 20240530 | 103800 | 31857262500 | 256500 | 257000 | 257000 | 256500 | 211 |
| 486 | 20240530 | 103700 | 31803044500 | 257000 | 256000 | 257000 | 256000 | 895 |
| 487 | 20240530 | 103600 | 31573470500 | 256000 | 255500 | 256000 | 255500 | 293 |
| 488 | 20240530 | 103500 | 31498505000 | 255500 | 256000 | 256000 | 255500 | 146 |
| 489 | 20240530 | 103400 | 31461141500 | 255500 | 255000 | 256000 | 255000 | 224 |
| 490 | 20240530 | 103300 | 31403842500 | 255500 | 255000 | 255500 | 255000 | 595 |
| 491 | 20240530 | 103200 | 31251878000 | 255500 | 255500 | 255500 | 255000 | 36 |
| 492 | 20240530 | 103100 | 31242688000 | 255500 | 255000 | 255500 | 255000 | 281 |
| 493 | 20240530 | 103000 | 31171008000 | 255500 | 255500 | 255500 | 255000 | 77 |
| 494 | 20240530 | 102900 | 31151335000 | 255000 | 255500 | 255500 | 255000 | 162 |
| 495 | 20240530 | 102800 | 31109948500 | 255000 | 255500 | 255500 | 255000 | 540 |
| 496 | 20240530 | 102700 | 30972029000 | 255500 | 255500 | 256000 | 255500 | 99 |
| 497 | 20240530 | 102600 | 30946722000 | 255500 | 256000 | 256500 | 255500 | 448 |
| 498 | 20240530 | 102500 | 30832042000 | 256000 | 256500 | 256500 | 256000 | 211 |
| 499 | 20240530 | 102400 | 30777969000 | 256500 | 256000 | 256500 | 256000 | 217 |
| 500 | 20240530 | 102300 | 30722407000 | 256000 | 256500 | 256500 | 256000 | 219 |
| 501 | 20240530 | 102200 | 30666241500 | 256000 | 255500 | 256000 | 255500 | 435 |
| 502 | 20240530 | 102100 | 30554895500 | 255500 | 255500 | 256000 | 255000 | 146 |
| 503 | 20240530 | 102000 | 30517597500 | 255500 | 255000 | 255500 | 255000 | 174 |
| 504 | 20240530 | 101900 | 30473157000 | 255000 | 255000 | 255000 | 255000 | 105 |
| 505 | 20240530 | 101800 | 30446382000 | 255000 | 255000 | 255000 | 254500 | 211 |
| 506 | 20240530 | 101700 | 30392631000 | 255000 | 255500 | 255500 | 254500 | 1661 |
| 507 | 20240530 | 101600 | 29969085000 | 255500 | 255500 | 256000 | 255500 | 1109 |
| 508 | 20240530 | 101500 | 29685702000 | 255500 | 255500 | 256000 | 255500 | 324 |
| 509 | 20240530 | 101400 | 29602902000 | 255500 | 256000 | 256000 | 255500 | 374 |
| 510 | 20240530 | 101300 | 29507182000 | 256000 | 255500 | 256000 | 255500 | 162 |
| 511 | 20240530 | 101200 | 29465751500 | 255500 | 256000 | 256000 | 255000 | 935 |
| 512 | 20240530 | 101100 | 29226704000 | 256000 | 256000 | 256500 | 256000 | 745 |
| 513 | 20240530 | 101000 | 29035931500 | 256500 | 256500 | 256500 | 256000 | 74 |
| 514 | 20240530 | 100900 | 29016972000 | 256000 | 256500 | 256500 | 256000 | 473 |
| 515 | 20240530 | 100800 | 28895782000 | 256500 | 256500 | 256500 | 256000 | 230 |
| 516 | 20240530 | 100700 | 28836818500 | 256500 | 256500 | 256500 | 256000 | 96 |
| 517 | 20240530 | 100600 | 28812197000 | 256500 | 256500 | 256500 | 256000 | 311 |
| 518 | 20240530 | 100500 | 28732434500 | 256500 | 257000 | 257000 | 256000 | 814 |
| 519 | 20240530 | 100400 | 28523852500 | 257000 | 256500 | 257000 | 256000 | 938 |
| 520 | 20240530 | 100300 | 28283093500 | 256500 | 254500 | 256500 | 254500 | 1107 |
| 521 | 20240530 | 100200 | 28000309500 | 255000 | 254500 | 255000 | 254500 | 115 |
| 522 | 20240530 | 100100 | 27971037500 | 254500 | 254500 | 255000 | 254000 | 246 |
| 523 | 20240530 | 100000 | 27908429500 | 254500 | 255000 | 255000 | 254000 | 280 |
| 524 | 20240530 | 095900 | 27837171000 | 254500 | 254500 | 255000 | 254000 | 740 |
| 525 | 20240530 | 095800 | 27648817500 | 254500 | 254500 | 255000 | 254000 | 572 |
| 526 | 20240530 | 095700 | 27503343500 | 254500 | 255000 | 255000 | 254500 | 514 |
| 527 | 20240530 | 095600 | 27372466500 | 255000 | 255500 | 255500 | 254500 | 2007 |
| 528 | 20240530 | 095500 | 26860472000 | 255000 | 255000 | 255500 | 255000 | 260 |
| 529 | 20240530 | 095400 | 26794128500 | 255500 | 255500 | 255500 | 255000 | 275 |
| 530 | 20240530 | 095300 | 26723868000 | 255000 | 255000 | 255500 | 255000 | 618 |
| 531 | 20240530 | 095200 | 26566102000 | 255000 | 255000 | 255000 | 254500 | 250 |
| 532 | 20240530 | 095100 | 26502397500 | 255000 | 255500 | 255500 | 254500 | 422 |
| 533 | 20240530 | 095000 | 26394766500 | 255000 | 255500 | 255500 | 254500 | 2845 |
| 534 | 20240530 | 094900 | 25669290500 | 255500 | 255000 | 255500 | 255000 | 599 |
| 535 | 20240530 | 094800 | 25516491000 | 255000 | 254500 | 255000 | 254500 | 462 |
| 536 | 20240530 | 094700 | 25398788500 | 254500 | 254500 | 255000 | 254000 | 283 |
| 537 | 20240530 | 094600 | 25326772000 | 254500 | 254500 | 254500 | 254000 | 319 |
| 538 | 20240530 | 094500 | 25245651500 | 255000 | 255000 | 255000 | 254500 | 701 |
| 539 | 20240530 | 094400 | 25067158500 | 255000 | 253500 | 255000 | 253500 | 713 |
| 540 | 20240530 | 094300 | 24885808000 | 253500 | 253000 | 253500 | 253000 | 839 |
| 541 | 20240530 | 094200 | 24673247500 | 253000 | 253000 | 253500 | 253000 | 555 |
| 542 | 20240530 | 094100 | 24532785000 | 253500 | 253500 | 253500 | 253000 | 625 |
| 543 | 20240530 | 094000 | 24374606000 | 253500 | 253500 | 254000 | 253500 | 1730 |
| 544 | 20240530 | 093900 | 23935889500 | 253500 | 255000 | 255000 | 253500 | 1917 |
| 545 | 20240530 | 093800 | 23448771000 | 255000 | 255000 | 255000 | 254500 | 145 |
| 546 | 20240530 | 093700 | 23411830500 | 254500 | 254500 | 255000 | 254500 | 331 |
| 547 | 20240530 | 093600 | 23327494500 | 255000 | 254000 | 255000 | 254000 | 728 |
| 548 | 20240530 | 093500 | 23142231000 | 254000 | 254500 | 254500 | 254000 | 333 |
| 549 | 20240530 | 093400 | 23057632500 | 254500 | 254000 | 254500 | 253500 | 1897 |
| 550 | 20240530 | 093300 | 22575773500 | 254500 | 254500 | 255000 | 254000 | 1165 |
| 551 | 20240530 | 093200 | 22279489000 | 254500 | 255000 | 255500 | 254000 | 3436 |
| 552 | 20240530 | 093100 | 21404217000 | 255000 | 255500 | 256000 | 255000 | 875 |
| 553 | 20240530 | 093000 | 21180719500 | 255500 | 256500 | 256500 | 255500 | 2715 |
| 554 | 20240530 | 092900 | 20486260500 | 256500 | 256500 | 257000 | 256000 | 228 |
| 555 | 20240530 | 092800 | 20427796000 | 256500 | 256500 | 257000 | 256500 | 307 |
| 556 | 20240530 | 092700 | 20349050000 | 256500 | 257000 | 257000 | 256000 | 695 |
| 557 | 20240530 | 092600 | 20170754500 | 256500 | 257000 | 257500 | 256500 | 413 |
| 558 | 20240530 | 092500 | 20064728500 | 257500 | 258500 | 258500 | 257000 | 2075 |
| 559 | 20240530 | 092400 | 19530242500 | 258000 | 258500 | 258500 | 258000 | 1222 |
| 560 | 20240530 | 092300 | 19214425500 | 258500 | 258500 | 258500 | 258500 | 1671 |
| 561 | 20240530 | 092200 | 18782472000 | 258500 | 258500 | 259000 | 258000 | 1059 |
| 562 | 20240530 | 092100 | 18508725500 | 258500 | 258500 | 259000 | 258000 | 1341 |
| 563 | 20240530 | 092000 | 18162027000 | 258500 | 258000 | 259000 | 257500 | 1801 |
| 564 | 20240530 | 091900 | 17697155500 | 258000 | 258500 | 259000 | 257500 | 1536 |
| 565 | 20240530 | 091800 | 17300319500 | 258500 | 256500 | 258500 | 256500 | 1979 |
| 566 | 20240530 | 091700 | 16790273500 | 256500 | 257000 | 257000 | 256500 | 357 |
| 567 | 20240530 | 091600 | 16698636000 | 257000 | 257000 | 257500 | 256500 | 833 |
| 568 | 20240530 | 091500 | 16484778000 | 256500 | 257000 | 257500 | 256500 | 1529 |
| 569 | 20240530 | 091400 | 16092053500 | 256500 | 257000 | 257500 | 256500 | 1141 |
| 570 | 20240530 | 091300 | 15798905500 | 257500 | 258000 | 258500 | 257000 | 1190 |
| 571 | 20240530 | 091200 | 15492225000 | 258000 | 259000 | 259000 | 257500 | 3152 |
| 572 | 20240530 | 091100 | 14678821000 | 259000 | 259000 | 259000 | 258500 | 1062 |
| 573 | 20240530 | 091000 | 14404182500 | 258500 | 259500 | 260000 | 258500 | 5328 |
| 574 | 20240530 | 090900 | 13023406000 | 259500 | 260000 | 260000 | 259000 | 4630 |
| 575 | 20240530 | 090800 | 11821835000 | 260000 | 259500 | 260500 | 259000 | 7807 |
| 576 | 20240530 | 090700 | 9793437000 | 259500 | 258000 | 259500 | 257500 | 6017 |
| 577 | 20240530 | 090600 | 8234842000 | 257500 | 255000 | 258000 | 254500 | 3931 |
| 578 | 20240530 | 090500 | 7225915000 | 255000 | 255500 | 256000 | 254500 | 2380 |
| 579 | 20240530 | 090400 | 6618246500 | 255500 | 255500 | 256000 | 255000 | 2224 |
| 580 | 20240530 | 090300 | 6050180000 | 255500 | 256500 | 256500 | 255000 | 4412 |
| 581 | 20240530 | 090200 | 4920591500 | 256500 | 256500 | 257500 | 255500 | 5279 |
| 582 | 20240530 | 090100 | 3564416000 | 256500 | 253500 | 256500 | 253000 | 6411 |
| 583 | 20240530 | 090000 | 1931457000 | 254000 | 252500 | 255000 | 252500 | 7614 |