42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 210900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 3 | 20240529 | 210800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 4 | 20240529 | 210700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 5 | 20240529 | 210600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 6 | 20240529 | 210500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 7 | 20240529 | 210400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 8 | 20240529 | 210300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 9 | 20240529 | 210200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 10 | 20240529 | 210100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 11 | 20240529 | 210000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 12 | 20240529 | 205900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 13 | 20240529 | 205800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 14 | 20240529 | 205700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 15 | 20240529 | 205600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 16 | 20240529 | 205500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 17 | 20240529 | 205400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 18 | 20240529 | 205300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 19 | 20240529 | 205200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 20 | 20240529 | 205100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 21 | 20240529 | 205000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 22 | 20240529 | 204900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 23 | 20240529 | 204800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 24 | 20240529 | 204700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 25 | 20240529 | 204600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 26 | 20240529 | 204500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 27 | 20240529 | 204400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 28 | 20240529 | 204300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 29 | 20240529 | 204200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 30 | 20240529 | 204100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 31 | 20240529 | 204000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 32 | 20240529 | 203900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 33 | 20240529 | 203800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 34 | 20240529 | 203700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 35 | 20240529 | 203600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 36 | 20240529 | 203500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 37 | 20240529 | 203400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 38 | 20240529 | 203300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 39 | 20240529 | 203200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 40 | 20240529 | 203100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 41 | 20240529 | 203000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 42 | 20240529 | 202900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 43 | 20240529 | 202800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 44 | 20240529 | 202700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 45 | 20240529 | 202600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 46 | 20240529 | 202500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 47 | 20240529 | 202400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 48 | 20240529 | 202300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 49 | 20240529 | 202200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 50 | 20240529 | 202100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 51 | 20240529 | 202000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 52 | 20240529 | 201900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 53 | 20240529 | 201800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 54 | 20240529 | 201700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 55 | 20240529 | 201600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 56 | 20240529 | 201500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 57 | 20240529 | 201400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 58 | 20240529 | 201300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 59 | 20240529 | 201200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 60 | 20240529 | 201100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 61 | 20240529 | 201000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 62 | 20240529 | 200900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 63 | 20240529 | 200800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 64 | 20240529 | 200700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 65 | 20240529 | 200600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 66 | 20240529 | 200500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 67 | 20240529 | 200400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 68 | 20240529 | 200300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 69 | 20240529 | 200200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 70 | 20240529 | 200100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 71 | 20240529 | 200000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 72 | 20240529 | 195900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 73 | 20240529 | 195800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 74 | 20240529 | 195700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 75 | 20240529 | 195600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 76 | 20240529 | 195500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 77 | 20240529 | 195400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 78 | 20240529 | 195300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 79 | 20240529 | 195200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 80 | 20240529 | 195100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 81 | 20240529 | 195000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 82 | 20240529 | 194900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 83 | 20240529 | 194800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 84 | 20240529 | 194700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 85 | 20240529 | 194600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 86 | 20240529 | 194500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 87 | 20240529 | 194400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 88 | 20240529 | 194300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 89 | 20240529 | 194200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 90 | 20240529 | 194100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 91 | 20240529 | 194000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 92 | 20240529 | 193900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 93 | 20240529 | 193800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 94 | 20240529 | 193700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 95 | 20240529 | 193600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 96 | 20240529 | 193500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 97 | 20240529 | 193400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 98 | 20240529 | 193300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 99 | 20240529 | 193200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 100 | 20240529 | 193100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 101 | 20240529 | 193000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 102 | 20240529 | 192900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 103 | 20240529 | 192800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 104 | 20240529 | 192700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 105 | 20240529 | 192600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 106 | 20240529 | 192500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 107 | 20240529 | 192400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 108 | 20240529 | 192300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 109 | 20240529 | 192200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 110 | 20240529 | 192100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 111 | 20240529 | 192000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 112 | 20240529 | 191900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 113 | 20240529 | 191800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 114 | 20240529 | 191700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 115 | 20240529 | 191600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 116 | 20240529 | 191500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 117 | 20240529 | 191400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 118 | 20240529 | 191300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 119 | 20240529 | 191200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 120 | 20240529 | 191100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 121 | 20240529 | 191000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 122 | 20240529 | 190900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 123 | 20240529 | 190800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 124 | 20240529 | 190700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 125 | 20240529 | 190600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 126 | 20240529 | 190500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 127 | 20240529 | 190400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 128 | 20240529 | 190300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 129 | 20240529 | 190200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 130 | 20240529 | 190100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 131 | 20240529 | 190000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 132 | 20240529 | 185900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 133 | 20240529 | 185800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 134 | 20240529 | 185700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 135 | 20240529 | 185600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 136 | 20240529 | 185500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 137 | 20240529 | 185400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 138 | 20240529 | 185300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 139 | 20240529 | 185200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 140 | 20240529 | 185100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 141 | 20240529 | 185000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 142 | 20240529 | 184900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 143 | 20240529 | 184800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 144 | 20240529 | 184700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 145 | 20240529 | 184600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 146 | 20240529 | 184500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 147 | 20240529 | 184400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 148 | 20240529 | 184300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 149 | 20240529 | 184200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 150 | 20240529 | 184100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 151 | 20240529 | 184000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 152 | 20240529 | 183900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 153 | 20240529 | 183800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 154 | 20240529 | 183700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 155 | 20240529 | 183600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 156 | 20240529 | 183500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 157 | 20240529 | 183400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 158 | 20240529 | 183300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 159 | 20240529 | 183200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 160 | 20240529 | 183100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 161 | 20240529 | 183000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 162 | 20240529 | 182900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 163 | 20240529 | 182800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 164 | 20240529 | 182700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 165 | 20240529 | 182600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 166 | 20240529 | 182500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 167 | 20240529 | 182400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 168 | 20240529 | 182300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 169 | 20240529 | 182200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 170 | 20240529 | 182100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 171 | 20240529 | 182000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 172 | 20240529 | 181900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 173 | 20240529 | 181800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 174 | 20240529 | 181700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 175 | 20240529 | 181600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 176 | 20240529 | 181500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 177 | 20240529 | 181400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 178 | 20240529 | 181300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 179 | 20240529 | 181200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 180 | 20240529 | 181100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 181 | 20240529 | 181000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 182 | 20240529 | 180900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 183 | 20240529 | 180800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 184 | 20240529 | 180700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 185 | 20240529 | 180600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20240529 | 180500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20240529 | 180400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20240529 | 180300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20240529 | 180200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20240529 | 180100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20240529 | 180000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20240529 | 175900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20240529 | 175800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20240529 | 175700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20240529 | 175600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 196 | 20240529 | 175500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20240529 | 175400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 198 | 20240529 | 175300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20240529 | 175200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20240529 | 175100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20240529 | 175000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20240529 | 174900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20240529 | 174800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20240529 | 174700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20240529 | 174600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20240529 | 174500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 207 | 20240529 | 174400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 208 | 20240529 | 174300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 209 | 20240529 | 174200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 210 | 20240529 | 174100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 211 | 20240529 | 174000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 212 | 20240529 | 173900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 213 | 20240529 | 173800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 214 | 20240529 | 173700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 215 | 20240529 | 173600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 216 | 20240529 | 173500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 217 | 20240529 | 173400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 218 | 20240529 | 173300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 219 | 20240529 | 173200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 220 | 20240529 | 173100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 221 | 20240529 | 173000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 222 | 20240529 | 172900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 223 | 20240529 | 172800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 224 | 20240529 | 172700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 225 | 20240529 | 172600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 226 | 20240529 | 172500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 227 | 20240529 | 172400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 228 | 20240529 | 172300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 229 | 20240529 | 172200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 230 | 20240529 | 172100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 231 | 20240529 | 172000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 232 | 20240529 | 171900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 233 | 20240529 | 171800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 234 | 20240529 | 171700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 235 | 20240529 | 171600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 236 | 20240529 | 171500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 237 | 20240529 | 171400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 238 | 20240529 | 171300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 239 | 20240529 | 171200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 240 | 20240529 | 171100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 241 | 20240529 | 171000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 242 | 20240529 | 170900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 243 | 20240529 | 170800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 244 | 20240529 | 170700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 245 | 20240529 | 170600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 246 | 20240529 | 170500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 247 | 20240529 | 170400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 248 | 20240529 | 170300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 249 | 20240529 | 170200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 250 | 20240529 | 170100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 251 | 20240529 | 170000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 252 | 20240529 | 165900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 253 | 20240529 | 165800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 254 | 20240529 | 165700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 255 | 20240529 | 165600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 256 | 20240529 | 165500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 257 | 20240529 | 165400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 258 | 20240529 | 165300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 259 | 20240529 | 165200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 260 | 20240529 | 165100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 261 | 20240529 | 165000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 262 | 20240529 | 164900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 263 | 20240529 | 164800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 264 | 20240529 | 164700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 265 | 20240529 | 164600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 266 | 20240529 | 164500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 267 | 20240529 | 164400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 268 | 20240529 | 164300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 269 | 20240529 | 164200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 270 | 20240529 | 164100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 271 | 20240529 | 164000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 272 | 20240529 | 163900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 273 | 20240529 | 163800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 274 | 20240529 | 163700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 275 | 20240529 | 163600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 276 | 20240529 | 163500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 277 | 20240529 | 163400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 278 | 20240529 | 163300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 279 | 20240529 | 163200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 280 | 20240529 | 163100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 281 | 20240529 | 163000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 282 | 20240529 | 162900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 283 | 20240529 | 162800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 284 | 20240529 | 162700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 285 | 20240529 | 162600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 286 | 20240529 | 162500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 287 | 20240529 | 162400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 288 | 20240529 | 162300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 289 | 20240529 | 162200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 290 | 20240529 | 162100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 291 | 20240529 | 162000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 292 | 20240529 | 161900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 293 | 20240529 | 161800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 294 | 20240529 | 161700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 295 | 20240529 | 161600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 296 | 20240529 | 161500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 297 | 20240529 | 161400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 298 | 20240529 | 161300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 299 | 20240529 | 161200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 300 | 20240529 | 161100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 301 | 20240529 | 161000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 302 | 20240529 | 160900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 303 | 20240529 | 160800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 304 | 20240529 | 160700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 305 | 20240529 | 160600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 306 | 20240529 | 160500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 307 | 20240529 | 160400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 308 | 20240529 | 160300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 309 | 20240529 | 160200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 310 | 20240529 | 160100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 311 | 20240529 | 160000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 312 | 20240529 | 155900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 313 | 20240529 | 155800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 314 | 20240529 | 155700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 315 | 20240529 | 155600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 316 | 20240529 | 155500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 317 | 20240529 | 155400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 318 | 20240529 | 155300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 319 | 20240529 | 155200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 320 | 20240529 | 155100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 321 | 20240529 | 155000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 322 | 20240529 | 154900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 323 | 20240529 | 154800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 324 | 20240529 | 154700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 325 | 20240529 | 154600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 326 | 20240529 | 154500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 327 | 20240529 | 154400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 328 | 20240529 | 154300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 329 | 20240529 | 154200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 330 | 20240529 | 154100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 331 | 20240529 | 154000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 332 | 20240529 | 153900 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 333 | 20240529 | 153800 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 334 | 20240529 | 153700 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 335 | 20240529 | 153600 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 336 | 20240529 | 153500 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 337 | 20240529 | 153400 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 338 | 20240529 | 153300 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 339 | 20240529 | 153200 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 340 | 20240529 | 153100 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 341 | 20240529 | 153000 | 63371236500 | 437500 | 437500 | 437500 | 437500 | 1422 |
| 342 | 20240529 | 152900 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 343 | 20240529 | 152800 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 344 | 20240529 | 152700 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 345 | 20240529 | 152600 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 346 | 20240529 | 152500 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 347 | 20240529 | 152400 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 348 | 20240529 | 152300 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 349 | 20240529 | 152200 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 350 | 20240529 | 152100 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 351 | 20240529 | 152000 | 62749111500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 352 | 20240529 | 151900 | 62749111500 | 437500 | 437500 | 438000 | 437000 | 151 |
| 353 | 20240529 | 151800 | 62683082500 | 437500 | 437500 | 438000 | 437000 | 274 |
| 354 | 20240529 | 151700 | 62563195500 | 437500 | 438000 | 438000 | 437000 | 104 |
| 355 | 20240529 | 151600 | 62517678500 | 438000 | 438000 | 438500 | 437500 | 293 |
| 356 | 20240529 | 151500 | 62389345000 | 438000 | 437000 | 438500 | 437000 | 405 |
| 357 | 20240529 | 151400 | 62211994500 | 437500 | 437500 | 437500 | 437000 | 133 |
| 358 | 20240529 | 151300 | 62153826500 | 437500 | 438000 | 438000 | 437000 | 170 |
| 359 | 20240529 | 151200 | 62079402500 | 438000 | 438000 | 438000 | 438000 | 159 |
| 360 | 20240529 | 151100 | 62009760500 | 438000 | 438500 | 438500 | 437000 | 153 |
| 361 | 20240529 | 151000 | 61942772000 | 438000 | 438000 | 438000 | 437000 | 161 |
| 362 | 20240529 | 150900 | 61872269000 | 438000 | 438000 | 438000 | 437000 | 803 |
| 363 | 20240529 | 150800 | 61520935000 | 438000 | 438000 | 438000 | 438000 | 232 |
| 364 | 20240529 | 150700 | 61419319000 | 438000 | 437000 | 438000 | 436500 | 434 |
| 365 | 20240529 | 150600 | 61229567000 | 437000 | 437500 | 437500 | 436500 | 299 |
| 366 | 20240529 | 150500 | 61098894500 | 437000 | 437000 | 437500 | 437000 | 177 |
| 367 | 20240529 | 150400 | 61021476000 | 437000 | 437500 | 437500 | 437000 | 152 |
| 368 | 20240529 | 150300 | 60954976500 | 437500 | 438000 | 438000 | 437500 | 269 |
| 369 | 20240529 | 150200 | 60837226000 | 438000 | 438500 | 438500 | 438000 | 221 |
| 370 | 20240529 | 150100 | 60740388500 | 438500 | 439000 | 439000 | 438000 | 180 |
| 371 | 20240529 | 150000 | 60661477000 | 439000 | 438000 | 439000 | 438000 | 149 |
| 372 | 20240529 | 145900 | 60596095000 | 439000 | 439500 | 439500 | 438500 | 439 |
| 373 | 20240529 | 145800 | 60403383500 | 439500 | 439000 | 439500 | 438500 | 668 |
| 374 | 20240529 | 145700 | 60110158000 | 438500 | 438000 | 439000 | 438000 | 460 |
| 375 | 20240529 | 145600 | 59908376000 | 438500 | 438500 | 438500 | 438000 | 112 |
| 376 | 20240529 | 145500 | 59859274500 | 438500 | 437500 | 438500 | 437500 | 506 |
| 377 | 20240529 | 145400 | 59637592500 | 438000 | 438000 | 438000 | 438000 | 102 |
| 378 | 20240529 | 145300 | 59592916500 | 437500 | 437500 | 438000 | 437500 | 108 |
| 379 | 20240529 | 145200 | 59545622000 | 438000 | 437500 | 438000 | 437000 | 139 |
| 380 | 20240529 | 145100 | 59484805000 | 437500 | 437500 | 437500 | 437000 | 105 |
| 381 | 20240529 | 145000 | 59438871000 | 437000 | 437500 | 437500 | 437000 | 162 |
| 382 | 20240529 | 144900 | 59368028000 | 437500 | 437500 | 437500 | 437000 | 141 |
| 383 | 20240529 | 144800 | 59306367500 | 437500 | 438000 | 438000 | 437000 | 164 |
| 384 | 20240529 | 144700 | 59234588000 | 438000 | 438000 | 438000 | 437000 | 154 |
| 385 | 20240529 | 144600 | 59167188500 | 438000 | 438000 | 438500 | 437000 | 331 |
| 386 | 20240529 | 144500 | 59022334500 | 438500 | 438500 | 438500 | 437500 | 182 |
| 387 | 20240529 | 144400 | 58942596500 | 438000 | 437500 | 439000 | 437500 | 344 |
| 388 | 20240529 | 144300 | 58791786500 | 438000 | 438000 | 438500 | 437500 | 264 |
| 389 | 20240529 | 144200 | 58676156000 | 438000 | 438000 | 438500 | 438000 | 131 |
| 390 | 20240529 | 144100 | 58618775500 | 438000 | 438500 | 439000 | 437500 | 367 |
| 391 | 20240529 | 144000 | 58457943000 | 438500 | 438500 | 438500 | 438000 | 276 |
| 392 | 20240529 | 143900 | 58336928000 | 438000 | 438000 | 438000 | 437500 | 243 |
| 393 | 20240529 | 143800 | 58230511000 | 438000 | 439000 | 439000 | 437500 | 266 |
| 394 | 20240529 | 143700 | 58113918000 | 439000 | 438500 | 439000 | 437500 | 270 |
| 395 | 20240529 | 143600 | 57995612500 | 438500 | 438000 | 438500 | 438000 | 286 |
| 396 | 20240529 | 143500 | 57870214500 | 438500 | 438000 | 438500 | 437500 | 228 |
| 397 | 20240529 | 143400 | 57770346500 | 438000 | 437000 | 438000 | 436500 | 305 |
| 398 | 20240529 | 143300 | 57636933500 | 437000 | 435000 | 437000 | 434500 | 626 |
| 399 | 20240529 | 143200 | 57364512000 | 435000 | 435000 | 435000 | 434500 | 217 |
| 400 | 20240529 | 143100 | 57270156000 | 435000 | 433500 | 435000 | 433500 | 190 |
| 401 | 20240529 | 143000 | 57187593500 | 433500 | 434000 | 434000 | 433500 | 106 |
| 402 | 20240529 | 142900 | 57141604000 | 434000 | 433500 | 434000 | 433000 | 81 |
| 403 | 20240529 | 142800 | 57106488000 | 433500 | 434500 | 434500 | 433000 | 187 |
| 404 | 20240529 | 142700 | 57025344000 | 435000 | 434500 | 435000 | 434000 | 118 |
| 405 | 20240529 | 142600 | 56974055500 | 434500 | 434000 | 434500 | 433500 | 186 |
| 406 | 20240529 | 142500 | 56893372500 | 434000 | 434500 | 434500 | 434000 | 239 |
| 407 | 20240529 | 142400 | 56789600500 | 434500 | 435000 | 435500 | 434500 | 376 |
| 408 | 20240529 | 142300 | 56626023500 | 435000 | 435500 | 436500 | 435000 | 346 |
| 409 | 20240529 | 142200 | 56475216000 | 435500 | 435000 | 435500 | 434500 | 49 |
| 410 | 20240529 | 142100 | 56453895000 | 435000 | 435000 | 436000 | 434000 | 107 |
| 411 | 20240529 | 142000 | 56407355000 | 435000 | 433500 | 435500 | 433500 | 427 |
| 412 | 20240529 | 141900 | 56221636500 | 433500 | 435000 | 435000 | 433500 | 211 |
| 413 | 20240529 | 141800 | 56130030500 | 435000 | 434000 | 435000 | 433500 | 134 |
| 414 | 20240529 | 141700 | 56071782500 | 434000 | 434500 | 435000 | 433500 | 374 |
| 415 | 20240529 | 141600 | 55909364500 | 435000 | 433500 | 435000 | 433500 | 135 |
| 416 | 20240529 | 141500 | 55850729000 | 434000 | 434500 | 434500 | 433000 | 174 |
| 417 | 20240529 | 141400 | 55775287000 | 434500 | 434500 | 435000 | 433500 | 82 |
| 418 | 20240529 | 141300 | 55739669500 | 434500 | 433000 | 435500 | 433000 | 274 |
| 419 | 20240529 | 141200 | 55620751500 | 433000 | 436000 | 436500 | 433000 | 817 |
| 420 | 20240529 | 141100 | 55265815000 | 436500 | 436000 | 436500 | 435500 | 287 |
| 421 | 20240529 | 141000 | 55140706500 | 436000 | 437500 | 437500 | 435500 | 501 |
| 422 | 20240529 | 140900 | 54922190000 | 437500 | 437500 | 438000 | 437000 | 43 |
| 423 | 20240529 | 140800 | 54903372500 | 438000 | 437500 | 438000 | 436500 | 266 |
| 424 | 20240529 | 140700 | 54787000000 | 438000 | 438000 | 438500 | 437500 | 419 |
| 425 | 20240529 | 140600 | 54603432000 | 438000 | 437000 | 438000 | 437000 | 206 |
| 426 | 20240529 | 140500 | 54513308000 | 437000 | 437000 | 437500 | 436500 | 150 |
| 427 | 20240529 | 140400 | 54447774000 | 437000 | 438000 | 438500 | 437000 | 192 |
| 428 | 20240529 | 140300 | 54363710500 | 437500 | 438000 | 438000 | 437000 | 133 |
| 429 | 20240529 | 140200 | 54305518000 | 438000 | 438000 | 438000 | 437500 | 94 |
| 430 | 20240529 | 140100 | 54264358500 | 438000 | 438000 | 438500 | 438000 | 176 |
| 431 | 20240529 | 140000 | 54187269500 | 438000 | 438000 | 438500 | 438000 | 140 |
| 432 | 20240529 | 135900 | 54125941000 | 438500 | 439000 | 439000 | 438000 | 292 |
| 433 | 20240529 | 135800 | 53997867500 | 438500 | 438000 | 439000 | 437500 | 342 |
| 434 | 20240529 | 135700 | 53847822500 | 438000 | 437000 | 438000 | 437000 | 80 |
| 435 | 20240529 | 135600 | 53812807500 | 437000 | 438500 | 439500 | 434500 | 5680 |
| 436 | 20240529 | 135500 | 51341545500 | 438500 | 436500 | 439000 | 436500 | 694 |
| 437 | 20240529 | 135400 | 51037613500 | 437000 | 437000 | 437000 | 436500 | 188 |
| 438 | 20240529 | 135300 | 50955460500 | 437000 | 436000 | 437000 | 435000 | 185 |
| 439 | 20240529 | 135200 | 50874875000 | 436000 | 436000 | 436000 | 435500 | 55 |
| 440 | 20240529 | 135100 | 50850902000 | 435000 | 437000 | 437000 | 434500 | 670 |
| 441 | 20240529 | 135000 | 50559317500 | 437000 | 436500 | 437500 | 436000 | 812 |
| 442 | 20240529 | 134900 | 50204854500 | 436500 | 436000 | 436500 | 436000 | 109 |
| 443 | 20240529 | 134800 | 50157294500 | 436000 | 435500 | 436000 | 435500 | 437 |
| 444 | 20240529 | 134700 | 49966887500 | 436000 | 436000 | 436000 | 435500 | 65 |
| 445 | 20240529 | 134600 | 49938549500 | 436000 | 435500 | 436000 | 435500 | 195 |
| 446 | 20240529 | 134500 | 49853595000 | 435500 | 435500 | 435500 | 435000 | 196 |
| 447 | 20240529 | 134400 | 49768255500 | 435500 | 435500 | 435500 | 435500 | 118 |
| 448 | 20240529 | 134300 | 49716866500 | 435500 | 435000 | 435500 | 435000 | 102 |
| 449 | 20240529 | 134200 | 49672466500 | 435000 | 435000 | 435500 | 434500 | 162 |
| 450 | 20240529 | 134100 | 49601994500 | 435000 | 435000 | 435000 | 434000 | 86 |
| 451 | 20240529 | 134000 | 49564629500 | 434500 | 434500 | 435000 | 434500 | 96 |
| 452 | 20240529 | 133900 | 49522916500 | 434500 | 434000 | 435000 | 434000 | 73 |
| 453 | 20240529 | 133800 | 49491196500 | 434000 | 435000 | 435000 | 434000 | 87 |
| 454 | 20240529 | 133700 | 49453428000 | 435000 | 435000 | 435000 | 433500 | 256 |
| 455 | 20240529 | 133600 | 49342316000 | 435000 | 434500 | 435000 | 434000 | 359 |
| 456 | 20240529 | 133500 | 49186474000 | 434500 | 434500 | 434500 | 434000 | 127 |
| 457 | 20240529 | 133400 | 49131301500 | 434500 | 433500 | 434500 | 433500 | 214 |
| 458 | 20240529 | 133300 | 49038439500 | 433500 | 433500 | 433500 | 433500 | 108 |
| 459 | 20240529 | 133200 | 48991621500 | 433500 | 434000 | 434000 | 433500 | 163 |
| 460 | 20240529 | 133100 | 48920942000 | 433500 | 434000 | 434500 | 433500 | 192 |
| 461 | 20240529 | 133000 | 48837595000 | 433500 | 432000 | 433500 | 432000 | 356 |
| 462 | 20240529 | 132900 | 48683673000 | 432000 | 432500 | 432500 | 431500 | 155 |
| 463 | 20240529 | 132800 | 48616690000 | 432500 | 432500 | 433500 | 432500 | 215 |
| 464 | 20240529 | 132700 | 48523617500 | 432000 | 431000 | 432500 | 430500 | 1454 |
| 465 | 20240529 | 132600 | 47896456500 | 431000 | 431500 | 431500 | 430500 | 502 |
| 466 | 20240529 | 132500 | 47680134000 | 431000 | 431500 | 431500 | 431000 | 370 |
| 467 | 20240529 | 132400 | 47520630500 | 431500 | 431500 | 432000 | 431000 | 286 |
| 468 | 20240529 | 132300 | 47397305500 | 432000 | 432000 | 432000 | 431500 | 469 |
| 469 | 20240529 | 132200 | 47194902000 | 432000 | 431500 | 432000 | 431000 | 230 |
| 470 | 20240529 | 132100 | 47095686500 | 431500 | 433000 | 433000 | 431500 | 557 |
| 471 | 20240529 | 132000 | 46855071000 | 433000 | 433500 | 433500 | 432500 | 169 |
| 472 | 20240529 | 131900 | 46781891000 | 433500 | 433500 | 433500 | 433000 | 70 |
| 473 | 20240529 | 131800 | 46751573000 | 433500 | 434000 | 434000 | 433000 | 141 |
| 474 | 20240529 | 131700 | 46690464000 | 434000 | 434000 | 435000 | 433500 | 89 |
| 475 | 20240529 | 131600 | 46651838500 | 434000 | 433000 | 434000 | 433000 | 63 |
| 476 | 20240529 | 131500 | 46624526500 | 433000 | 433000 | 433000 | 433000 | 57 |
| 477 | 20240529 | 131400 | 46599845500 | 433000 | 433000 | 433500 | 432500 | 92 |
| 478 | 20240529 | 131300 | 46559999000 | 433000 | 433500 | 433500 | 433000 | 100 |
| 479 | 20240529 | 131200 | 46516674500 | 433500 | 432500 | 433500 | 432500 | 195 |
| 480 | 20240529 | 131100 | 46432219000 | 432500 | 433500 | 434000 | 431000 | 1625 |
| 481 | 20240529 | 131000 | 45730524500 | 434000 | 434000 | 434000 | 433500 | 101 |
| 482 | 20240529 | 130900 | 45686714000 | 433500 | 433500 | 434000 | 433000 | 75 |
| 483 | 20240529 | 130800 | 45654201000 | 434000 | 435500 | 435500 | 432000 | 1348 |
| 484 | 20240529 | 130700 | 45071035000 | 435500 | 436000 | 436000 | 435500 | 48 |
| 485 | 20240529 | 130600 | 45050130500 | 436000 | 437000 | 437000 | 432500 | 1081 |
| 486 | 20240529 | 130500 | 44579994500 | 437000 | 437000 | 437000 | 437000 | 38 |
| 487 | 20240529 | 130400 | 44563388500 | 437000 | 436500 | 437000 | 436000 | 159 |
| 488 | 20240529 | 130300 | 44493979000 | 436500 | 436000 | 437000 | 435500 | 261 |
| 489 | 20240529 | 130200 | 44380091500 | 435500 | 436000 | 436000 | 435500 | 51 |
| 490 | 20240529 | 130100 | 44357874500 | 436000 | 435500 | 436000 | 435500 | 84 |
| 491 | 20240529 | 130000 | 44321279000 | 435500 | 435000 | 435500 | 435000 | 77 |
| 492 | 20240529 | 125900 | 44287750500 | 435500 | 434000 | 435500 | 433500 | 225 |
| 493 | 20240529 | 125800 | 44190000000 | 434000 | 434000 | 434500 | 432500 | 446 |
| 494 | 20240529 | 125700 | 43996897000 | 434000 | 433500 | 434500 | 433500 | 30 |
| 495 | 20240529 | 125600 | 43983866000 | 433500 | 434500 | 435000 | 433500 | 95 |
| 496 | 20240529 | 125500 | 43942645500 | 434500 | 435000 | 435500 | 433000 | 1077 |
| 497 | 20240529 | 125400 | 43475682500 | 435500 | 435500 | 435500 | 435000 | 57 |
| 498 | 20240529 | 125300 | 43450862500 | 435500 | 435000 | 435500 | 435000 | 56 |
| 499 | 20240529 | 125200 | 43426488500 | 435000 | 434500 | 435000 | 434500 | 43 |
| 500 | 20240529 | 125100 | 43407793000 | 434000 | 434500 | 435000 | 434000 | 449 |
| 501 | 20240529 | 125000 | 43212706500 | 434500 | 434000 | 434500 | 434000 | 101 |
| 502 | 20240529 | 124900 | 43168862500 | 434500 | 434500 | 434500 | 434000 | 97 |
| 503 | 20240529 | 124800 | 43126724000 | 434000 | 433000 | 435000 | 433000 | 562 |
| 504 | 20240529 | 124700 | 42883329000 | 432000 | 433000 | 433500 | 432000 | 1312 |
| 505 | 20240529 | 124600 | 42315657000 | 433000 | 436000 | 436000 | 433000 | 2021 |
| 506 | 20240529 | 124500 | 41439255500 | 435500 | 435000 | 435500 | 435000 | 130 |
| 507 | 20240529 | 124400 | 41382674000 | 435000 | 435500 | 435500 | 434500 | 423 |
| 508 | 20240529 | 124300 | 41198745500 | 435500 | 436000 | 436000 | 435500 | 48 |
| 509 | 20240529 | 124200 | 41177833000 | 436500 | 436500 | 436500 | 435500 | 107 |
| 510 | 20240529 | 124100 | 41131170500 | 436000 | 436500 | 436500 | 436000 | 61 |
| 511 | 20240529 | 124000 | 41104555500 | 437000 | 436500 | 437000 | 436500 | 31 |
| 512 | 20240529 | 123900 | 41091013000 | 437000 | 437000 | 437000 | 436500 | 43 |
| 513 | 20240529 | 123800 | 41072229500 | 437000 | 437500 | 437500 | 436500 | 27 |
| 514 | 20240529 | 123700 | 41060427000 | 437500 | 435500 | 437500 | 435500 | 87 |
| 515 | 20240529 | 123600 | 41022466000 | 435000 | 436000 | 436500 | 433500 | 1145 |
| 516 | 20240529 | 123500 | 40524870000 | 436500 | 437000 | 437000 | 436500 | 40 |
| 517 | 20240529 | 123400 | 40507404500 | 437000 | 436500 | 437000 | 436500 | 86 |
| 518 | 20240529 | 123300 | 40469847500 | 436500 | 437000 | 437000 | 436500 | 15 |
| 519 | 20240529 | 123200 | 40463295500 | 436500 | 436000 | 437000 | 435000 | 1382 |
| 520 | 20240529 | 123100 | 39861681000 | 436000 | 437000 | 437500 | 436000 | 172 |
| 521 | 20240529 | 123000 | 39786582500 | 437000 | 437500 | 438000 | 437000 | 188 |
| 522 | 20240529 | 122900 | 39704379500 | 438000 | 437000 | 438000 | 437000 | 59 |
| 523 | 20240529 | 122800 | 39678559000 | 437500 | 438500 | 438500 | 437000 | 60 |
| 524 | 20240529 | 122700 | 39652290500 | 437500 | 438500 | 438500 | 437500 | 73 |
| 525 | 20240529 | 122600 | 39620325000 | 438500 | 438500 | 438500 | 438000 | 51 |
| 526 | 20240529 | 122500 | 39597964000 | 438500 | 438500 | 439000 | 438500 | 55 |
| 527 | 20240529 | 122400 | 39573833000 | 439000 | 439000 | 439000 | 438000 | 109 |
| 528 | 20240529 | 122300 | 39525987000 | 439500 | 439000 | 439500 | 438500 | 112 |
| 529 | 20240529 | 122200 | 39476816000 | 439000 | 438500 | 439500 | 438500 | 284 |
| 530 | 20240529 | 122100 | 39352233500 | 438000 | 437500 | 438500 | 437500 | 120 |
| 531 | 20240529 | 122000 | 39299706500 | 437500 | 436500 | 437500 | 436500 | 261 |
| 532 | 20240529 | 121900 | 39185753500 | 436500 | 436000 | 436500 | 436000 | 107 |
| 533 | 20240529 | 121800 | 39139095000 | 436000 | 438000 | 438000 | 435500 | 964 |
| 534 | 20240529 | 121700 | 38718377500 | 438000 | 438500 | 438500 | 438000 | 83 |
| 535 | 20240529 | 121600 | 38682014000 | 438500 | 438500 | 438500 | 437500 | 134 |
| 536 | 20240529 | 121500 | 38623327000 | 438500 | 438500 | 439000 | 438000 | 40 |
| 537 | 20240529 | 121400 | 38605786500 | 438500 | 438000 | 438500 | 438000 | 43 |
| 538 | 20240529 | 121300 | 38586943500 | 438000 | 438000 | 438000 | 437500 | 38 |
| 539 | 20240529 | 121200 | 38570304500 | 438000 | 437500 | 438000 | 437500 | 115 |
| 540 | 20240529 | 121100 | 38519970500 | 438000 | 438000 | 438000 | 437500 | 35 |
| 541 | 20240529 | 121000 | 38504643000 | 438000 | 438000 | 438000 | 437500 | 37 |
| 542 | 20240529 | 120900 | 38488440000 | 438500 | 437500 | 438500 | 436500 | 44 |
| 543 | 20240529 | 120800 | 38469209500 | 437500 | 437500 | 437500 | 437000 | 82 |
| 544 | 20240529 | 120700 | 38433336500 | 438500 | 437000 | 439500 | 437000 | 173 |
| 545 | 20240529 | 120600 | 38357611500 | 437000 | 436000 | 437000 | 436000 | 47 |
| 546 | 20240529 | 120500 | 38337090500 | 436000 | 437000 | 437000 | 436000 | 174 |
| 547 | 20240529 | 120400 | 38261130000 | 437000 | 437000 | 437000 | 436500 | 209 |
| 548 | 20240529 | 120300 | 38169812500 | 437000 | 437000 | 437000 | 436500 | 41 |
| 549 | 20240529 | 120200 | 38151905500 | 437000 | 437500 | 437500 | 436500 | 114 |
| 550 | 20240529 | 120100 | 38102085000 | 437500 | 437000 | 437500 | 437000 | 83 |
| 551 | 20240529 | 120000 | 38065778500 | 436500 | 436500 | 437500 | 436500 | 117 |
| 552 | 20240529 | 115900 | 38014654000 | 436500 | 436500 | 437000 | 436500 | 181 |
| 553 | 20240529 | 115800 | 37935622000 | 437000 | 436500 | 437000 | 436500 | 121 |
| 554 | 20240529 | 115700 | 37882770500 | 436500 | 437000 | 437500 | 436500 | 186 |
| 555 | 20240529 | 115600 | 37801504500 | 437500 | 438000 | 438000 | 437500 | 29 |
| 556 | 20240529 | 115500 | 37788805500 | 438000 | 437500 | 439000 | 437000 | 276 |
| 557 | 20240529 | 115400 | 37668047000 | 437500 | 437500 | 438000 | 437000 | 170 |
| 558 | 20240529 | 115300 | 37593679500 | 437500 | 437500 | 437500 | 437000 | 73 |
| 559 | 20240529 | 115200 | 37561743500 | 437500 | 437500 | 438000 | 437000 | 92 |
| 560 | 20240529 | 115100 | 37521513500 | 438000 | 439000 | 439000 | 436500 | 1091 |
| 561 | 20240529 | 115000 | 37043951000 | 439000 | 439000 | 439500 | 439000 | 139 |
| 562 | 20240529 | 114900 | 36982874000 | 439000 | 440000 | 440000 | 439000 | 136 |
| 563 | 20240529 | 114800 | 36923095500 | 440000 | 439500 | 440000 | 439500 | 51 |
| 564 | 20240529 | 114700 | 36900658000 | 439500 | 440500 | 441000 | 439500 | 194 |
| 565 | 20240529 | 114600 | 36815246000 | 441000 | 440500 | 441000 | 440500 | 312 |
| 566 | 20240529 | 114500 | 36677732500 | 441000 | 440000 | 441000 | 439000 | 259 |
| 567 | 20240529 | 114400 | 36563626000 | 440000 | 438000 | 440000 | 438000 | 336 |
| 568 | 20240529 | 114300 | 36416227000 | 438000 | 437500 | 438000 | 437500 | 53 |
| 569 | 20240529 | 114200 | 36393023500 | 438000 | 438000 | 438000 | 437500 | 95 |
| 570 | 20240529 | 114100 | 36351452000 | 438000 | 438500 | 439000 | 438000 | 90 |
| 571 | 20240529 | 114000 | 36312026500 | 438000 | 439500 | 439500 | 438000 | 257 |
| 572 | 20240529 | 113900 | 36199269000 | 439500 | 439000 | 439500 | 439000 | 26 |
| 573 | 20240529 | 113800 | 36187843500 | 439000 | 438500 | 439500 | 438500 | 61 |
| 574 | 20240529 | 113700 | 36161068000 | 438500 | 439000 | 439000 | 438500 | 46 |
| 575 | 20240529 | 113600 | 36140882000 | 439000 | 439000 | 439500 | 438000 | 63 |
| 576 | 20240529 | 113500 | 36113244000 | 439500 | 437500 | 439500 | 437000 | 514 |
| 577 | 20240529 | 113400 | 35888312500 | 437500 | 437000 | 437500 | 437000 | 90 |
| 578 | 20240529 | 113300 | 35848976000 | 437000 | 438000 | 438000 | 437000 | 234 |
| 579 | 20240529 | 113200 | 35746635500 | 438000 | 437500 | 438000 | 437500 | 39 |
| 580 | 20240529 | 113100 | 35729561000 | 437500 | 438500 | 438500 | 437500 | 225 |
| 581 | 20240529 | 113000 | 35631066000 | 438500 | 438000 | 439500 | 438000 | 364 |
| 582 | 20240529 | 112900 | 35471430000 | 438000 | 438000 | 438000 | 437500 | 25 |
| 583 | 20240529 | 112800 | 35460484000 | 438000 | 438000 | 438000 | 437500 | 63 |
| 584 | 20240529 | 112700 | 35432903000 | 437500 | 438500 | 439000 | 437500 | 377 |
| 585 | 20240529 | 112600 | 35267686000 | 438500 | 439000 | 439000 | 438500 | 73 |
| 586 | 20240529 | 112500 | 35235657000 | 439000 | 438500 | 439000 | 438500 | 108 |
| 587 | 20240529 | 112400 | 35188286000 | 439000 | 439000 | 439500 | 438500 | 274 |
| 588 | 20240529 | 112300 | 35068024500 | 439500 | 439500 | 440000 | 439500 | 171 |
| 589 | 20240529 | 112200 | 34992869000 | 440000 | 440000 | 440000 | 439500 | 44 |
| 590 | 20240529 | 112100 | 34973510000 | 440000 | 440000 | 440000 | 439500 | 128 |
| 591 | 20240529 | 112000 | 34917223500 | 440000 | 439500 | 440000 | 439500 | 94 |
| 592 | 20240529 | 111900 | 34875869500 | 440000 | 439000 | 440000 | 438500 | 565 |
| 593 | 20240529 | 111800 | 34627402500 | 438500 | 439000 | 439000 | 438500 | 49 |
| 594 | 20240529 | 111700 | 34605896500 | 438500 | 439000 | 439000 | 438500 | 39 |
| 595 | 20240529 | 111600 | 34588781000 | 439000 | 438000 | 439000 | 438000 | 139 |
| 596 | 20240529 | 111500 | 34527828000 | 438000 | 438000 | 438500 | 438000 | 72 |
| 597 | 20240529 | 111400 | 34496285000 | 438000 | 438500 | 438500 | 438000 | 178 |
| 598 | 20240529 | 111300 | 34418296500 | 438500 | 439000 | 439000 | 438000 | 464 |
| 599 | 20240529 | 111200 | 34214763500 | 439500 | 439500 | 439500 | 439000 | 51 |
| 600 | 20240529 | 111100 | 34192353000 | 439500 | 439500 | 439500 | 439000 | 62 |
| 601 | 20240529 | 111000 | 34165120000 | 439000 | 439000 | 439500 | 439000 | 102 |
| 602 | 20240529 | 110900 | 34120326000 | 439000 | 439000 | 439500 | 438500 | 85 |
| 603 | 20240529 | 110800 | 34083011000 | 439000 | 440000 | 440000 | 439000 | 184 |
| 604 | 20240529 | 110700 | 34002185500 | 439500 | 439500 | 440000 | 439000 | 54 |
| 605 | 20240529 | 110600 | 33978456500 | 439500 | 440500 | 441000 | 439500 | 161 |
| 606 | 20240529 | 110500 | 33907637500 | 441000 | 439500 | 441000 | 439500 | 131 |
| 607 | 20240529 | 110400 | 33849939000 | 439500 | 439000 | 439500 | 439000 | 89 |
| 608 | 20240529 | 110300 | 33810825000 | 439000 | 439500 | 439500 | 439000 | 99 |
| 609 | 20240529 | 110200 | 33767356500 | 439500 | 441000 | 441000 | 439500 | 525 |
| 610 | 20240529 | 110100 | 33536392500 | 441000 | 441500 | 441500 | 440500 | 177 |
| 611 | 20240529 | 110000 | 33458307000 | 441500 | 440500 | 441500 | 440000 | 1772 |
| 612 | 20240529 | 105900 | 32676942000 | 440500 | 440000 | 440500 | 439500 | 242 |
| 613 | 20240529 | 105800 | 32570445500 | 439500 | 440000 | 440000 | 439500 | 75 |
| 614 | 20240529 | 105700 | 32537452500 | 440000 | 439500 | 440000 | 438500 | 545 |
| 615 | 20240529 | 105600 | 32297701500 | 438500 | 439500 | 440000 | 437500 | 323 |
| 616 | 20240529 | 105500 | 32155956000 | 439000 | 439500 | 439500 | 438000 | 72 |
| 617 | 20240529 | 105400 | 32124342000 | 438000 | 439000 | 439500 | 438000 | 416 |
| 618 | 20240529 | 105300 | 31941870000 | 439000 | 438500 | 439000 | 438000 | 149 |
| 619 | 20240529 | 105200 | 31876536000 | 438500 | 438500 | 439000 | 438500 | 93 |
| 620 | 20240529 | 105100 | 31835715500 | 438500 | 438500 | 438500 | 438000 | 36 |
| 621 | 20240529 | 105000 | 31819930500 | 438500 | 439500 | 439500 | 437500 | 233 |
| 622 | 20240529 | 104900 | 31717903000 | 438500 | 438000 | 440000 | 438000 | 492 |
| 623 | 20240529 | 104800 | 31501828000 | 438500 | 437500 | 438500 | 437500 | 174 |
| 624 | 20240529 | 104700 | 31425643000 | 437500 | 436000 | 438500 | 436000 | 343 |
| 625 | 20240529 | 104600 | 31275578000 | 436000 | 436000 | 436500 | 436000 | 65 |
| 626 | 20240529 | 104500 | 31247230000 | 436000 | 436000 | 436000 | 435500 | 58 |
| 627 | 20240529 | 104400 | 31221949500 | 436000 | 435500 | 436000 | 435500 | 152 |
| 628 | 20240529 | 104300 | 31155751500 | 436000 | 437000 | 437000 | 435500 | 132 |
| 629 | 20240529 | 104200 | 31098233500 | 436000 | 436000 | 436500 | 435500 | 71 |
| 630 | 20240529 | 104100 | 31067277500 | 436000 | 436500 | 437000 | 436000 | 218 |
| 631 | 20240529 | 104000 | 30972178500 | 437000 | 436500 | 437000 | 436000 | 65 |
| 632 | 20240529 | 103900 | 30943784500 | 436500 | 436000 | 436500 | 435000 | 358 |
| 633 | 20240529 | 103800 | 30787735000 | 436000 | 435000 | 437500 | 434500 | 205 |
| 634 | 20240529 | 103700 | 30698348000 | 435000 | 434500 | 435000 | 434000 | 801 |
| 635 | 20240529 | 103600 | 30350566500 | 434000 | 434500 | 435000 | 434000 | 378 |
| 636 | 20240529 | 103500 | 30186373500 | 435000 | 436500 | 437500 | 434500 | 827 |
| 637 | 20240529 | 103400 | 29826493000 | 436000 | 435000 | 436000 | 435000 | 325 |
| 638 | 20240529 | 103300 | 29684820000 | 436000 | 436500 | 436500 | 435000 | 905 |
| 639 | 20240529 | 103200 | 29290610500 | 436000 | 436500 | 437000 | 435500 | 853 |
| 640 | 20240529 | 103100 | 28918532000 | 436500 | 435500 | 436500 | 435500 | 77 |
| 641 | 20240529 | 103000 | 28884942500 | 435500 | 436500 | 436500 | 435500 | 528 |
| 642 | 20240529 | 102900 | 28654791500 | 436500 | 437500 | 438000 | 436000 | 1193 |
| 643 | 20240529 | 102800 | 28133703500 | 437500 | 437500 | 438000 | 437000 | 497 |
| 644 | 20240529 | 102700 | 27916250000 | 437500 | 439000 | 439000 | 437500 | 168 |
| 645 | 20240529 | 102600 | 27842652000 | 439000 | 436500 | 439500 | 436500 | 332 |
| 646 | 20240529 | 102500 | 27697377500 | 436500 | 436500 | 437500 | 436000 | 238 |
| 647 | 20240529 | 102400 | 27593476500 | 436500 | 436000 | 437000 | 436000 | 512 |
| 648 | 20240529 | 102300 | 27369947000 | 436500 | 436000 | 436500 | 435500 | 428 |
| 649 | 20240529 | 102200 | 27183366500 | 436500 | 438000 | 438500 | 436000 | 800 |
| 650 | 20240529 | 102100 | 26833575000 | 438000 | 441000 | 441000 | 438000 | 1061 |
| 651 | 20240529 | 102000 | 26367456000 | 441000 | 442000 | 442000 | 440500 | 520 |
| 652 | 20240529 | 101900 | 26138121500 | 442000 | 444000 | 444000 | 441500 | 667 |
| 653 | 20240529 | 101800 | 25842823500 | 444000 | 444500 | 444500 | 443500 | 458 |
| 654 | 20240529 | 101700 | 25639365000 | 444500 | 442500 | 444500 | 442500 | 485 |
| 655 | 20240529 | 101600 | 25424174000 | 442500 | 442000 | 442500 | 441000 | 270 |
| 656 | 20240529 | 101500 | 25304882000 | 440500 | 440000 | 443000 | 439500 | 683 |
| 657 | 20240529 | 101400 | 25003421000 | 440000 | 440500 | 441000 | 440000 | 541 |
| 658 | 20240529 | 101300 | 24765347000 | 440500 | 440500 | 442000 | 440000 | 293 |
| 659 | 20240529 | 101200 | 24636114000 | 440500 | 441000 | 442000 | 440500 | 697 |
| 660 | 20240529 | 101100 | 24328751000 | 441000 | 440500 | 441000 | 440000 | 424 |
| 661 | 20240529 | 101000 | 24141951000 | 440500 | 440000 | 441000 | 439000 | 521 |
| 662 | 20240529 | 100900 | 23912872000 | 440000 | 439000 | 441000 | 439000 | 601 |
| 663 | 20240529 | 100800 | 23648550500 | 439000 | 440500 | 440500 | 438000 | 451 |
| 664 | 20240529 | 100700 | 23450333000 | 440500 | 438500 | 441000 | 438500 | 530 |
| 665 | 20240529 | 100600 | 23217052000 | 438500 | 435000 | 438500 | 434500 | 773 |
| 666 | 20240529 | 100500 | 22879856000 | 434500 | 434500 | 436000 | 433000 | 2890 |
| 667 | 20240529 | 100400 | 21623571500 | 434000 | 440500 | 441000 | 434000 | 3311 |
| 668 | 20240529 | 100300 | 20171135000 | 440500 | 441000 | 441000 | 440000 | 271 |
| 669 | 20240529 | 100200 | 20051767500 | 440500 | 441500 | 441500 | 440500 | 406 |
| 670 | 20240529 | 100100 | 19872862000 | 441500 | 441500 | 442000 | 440500 | 640 |
| 671 | 20240529 | 100000 | 19590517000 | 442000 | 443000 | 443000 | 441500 | 626 |
| 672 | 20240529 | 095900 | 19313734000 | 442500 | 443500 | 443500 | 442500 | 170 |
| 673 | 20240529 | 095800 | 19238459000 | 443500 | 443500 | 443500 | 443000 | 93 |
| 674 | 20240529 | 095700 | 19197244500 | 443500 | 442500 | 444000 | 442500 | 193 |
| 675 | 20240529 | 095600 | 19111699500 | 442500 | 442500 | 443000 | 442000 | 366 |
| 676 | 20240529 | 095500 | 18949755000 | 442500 | 443000 | 443000 | 442500 | 131 |
| 677 | 20240529 | 095400 | 18891758000 | 443000 | 442500 | 443500 | 442500 | 256 |
| 678 | 20240529 | 095300 | 18778404500 | 442500 | 445500 | 445500 | 442500 | 374 |
| 679 | 20240529 | 095200 | 18612428500 | 444500 | 445000 | 446000 | 444500 | 797 |
| 680 | 20240529 | 095100 | 18257696000 | 445000 | 443000 | 445000 | 443000 | 147 |
| 681 | 20240529 | 095000 | 18192340000 | 443000 | 442500 | 443000 | 442000 | 427 |
| 682 | 20240529 | 094900 | 18003418000 | 442500 | 442500 | 442500 | 442000 | 316 |
| 683 | 20240529 | 094800 | 17863650000 | 442500 | 442500 | 442500 | 442000 | 358 |
| 684 | 20240529 | 094700 | 17705313500 | 442500 | 444000 | 444500 | 442500 | 1068 |
| 685 | 20240529 | 094600 | 17231763500 | 444500 | 443500 | 444500 | 443500 | 1091 |
| 686 | 20240529 | 094500 | 16747022000 | 443500 | 444500 | 445000 | 443500 | 271 |
| 687 | 20240529 | 094400 | 16626677500 | 444500 | 443000 | 445000 | 443000 | 540 |
| 688 | 20240529 | 094300 | 16387056000 | 443500 | 444000 | 444000 | 443000 | 627 |
| 689 | 20240529 | 094200 | 16109200000 | 444000 | 446500 | 446500 | 444000 | 1458 |
| 690 | 20240529 | 094100 | 15460143000 | 446500 | 447000 | 448000 | 446500 | 440 |
| 691 | 20240529 | 094000 | 15263502500 | 448000 | 448500 | 448500 | 447000 | 827 |
| 692 | 20240529 | 093900 | 14893439500 | 448000 | 447500 | 448500 | 447500 | 215 |
| 693 | 20240529 | 093800 | 14797196000 | 447500 | 448000 | 449000 | 447500 | 236 |
| 694 | 20240529 | 093700 | 14691508500 | 448500 | 448000 | 449500 | 447500 | 376 |
| 695 | 20240529 | 093600 | 14522634500 | 448000 | 448000 | 449000 | 447000 | 707 |
| 696 | 20240529 | 093500 | 14205847000 | 448000 | 448500 | 449000 | 447000 | 744 |
| 697 | 20240529 | 093400 | 13872399000 | 449000 | 451500 | 451500 | 449000 | 867 |
| 698 | 20240529 | 093300 | 13482610500 | 451500 | 453000 | 453000 | 451000 | 788 |
| 699 | 20240529 | 093200 | 13126618500 | 453000 | 453500 | 454500 | 453000 | 274 |
| 700 | 20240529 | 093100 | 13002299000 | 453500 | 454000 | 454000 | 453500 | 98 |
| 701 | 20240529 | 093000 | 12957831500 | 454000 | 453500 | 454000 | 453500 | 72 |
| 702 | 20240529 | 092900 | 12925149000 | 454000 | 454500 | 454500 | 453500 | 240 |
| 703 | 20240529 | 092800 | 12816206000 | 455000 | 455000 | 455000 | 454000 | 429 |
| 704 | 20240529 | 092700 | 12621163500 | 455000 | 456000 | 456000 | 455000 | 391 |
| 705 | 20240529 | 092600 | 12442999500 | 456000 | 457000 | 457000 | 453500 | 1446 |
| 706 | 20240529 | 092500 | 11784278500 | 457000 | 452500 | 457000 | 452500 | 817 |
| 707 | 20240529 | 092400 | 11412589000 | 453000 | 451500 | 453000 | 451500 | 206 |
| 708 | 20240529 | 092300 | 11319488000 | 451500 | 450000 | 451500 | 449500 | 365 |
| 709 | 20240529 | 092200 | 11155086500 | 450000 | 449500 | 450000 | 449000 | 203 |
| 710 | 20240529 | 092100 | 11063852500 | 449000 | 450500 | 450500 | 448500 | 913 |
| 711 | 20240529 | 092000 | 10653356500 | 450500 | 450500 | 450500 | 449500 | 532 |
| 712 | 20240529 | 091900 | 10414037000 | 450000 | 451000 | 452000 | 450000 | 675 |
| 713 | 20240529 | 091800 | 10110022500 | 450500 | 453000 | 453000 | 450500 | 766 |
| 714 | 20240529 | 091700 | 9763977500 | 453000 | 454500 | 454500 | 452500 | 518 |
| 715 | 20240529 | 091600 | 9529037500 | 455000 | 454000 | 455000 | 453500 | 301 |
| 716 | 20240529 | 091500 | 9392239000 | 454000 | 451500 | 454500 | 451500 | 506 |
| 717 | 20240529 | 091400 | 9162739000 | 451500 | 453500 | 454000 | 451500 | 594 |
| 718 | 20240529 | 091300 | 8893770500 | 453500 | 454500 | 455500 | 453500 | 426 |
| 719 | 20240529 | 091200 | 8700317500 | 455500 | 455500 | 456000 | 454000 | 549 |
| 720 | 20240529 | 091100 | 8450666500 | 455500 | 456000 | 457000 | 455500 | 915 |
| 721 | 20240529 | 091000 | 8033417500 | 456000 | 458000 | 459000 | 455500 | 697 |
| 722 | 20240529 | 090900 | 7715151000 | 458000 | 460000 | 461500 | 458000 | 1285 |
| 723 | 20240529 | 090800 | 7123987500 | 460000 | 456500 | 460000 | 456000 | 934 |
| 724 | 20240529 | 090700 | 6695871500 | 456000 | 458000 | 458000 | 456000 | 438 |
| 725 | 20240529 | 090600 | 6495632500 | 458000 | 460000 | 460500 | 457500 | 542 |
| 726 | 20240529 | 090500 | 6246729000 | 460000 | 462500 | 462500 | 460000 | 1084 |
| 727 | 20240529 | 090400 | 5746670500 | 462500 | 460500 | 464000 | 460500 | 2335 |
| 728 | 20240529 | 090300 | 4666893000 | 460500 | 456000 | 461000 | 456000 | 981 |
| 729 | 20240529 | 090200 | 4216070500 | 457500 | 455500 | 457500 | 453000 | 1065 |
| 730 | 20240529 | 090100 | 3730784000 | 455500 | 464000 | 465500 | 453000 | 4616 |
| 731 | 20240529 | 090000 | 1598738500 | 463000 | 459500 | 464000 | 457000 | 3309 |