35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 3 | 20240529 | 184400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 4 | 20240529 | 184300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 5 | 20240529 | 184200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 6 | 20240529 | 184100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 7 | 20240529 | 184000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 8 | 20240529 | 183900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 9 | 20240529 | 183800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 10 | 20240529 | 183700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 11 | 20240529 | 183600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 12 | 20240529 | 183500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 13 | 20240529 | 183400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 14 | 20240529 | 183300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 15 | 20240529 | 183200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 16 | 20240529 | 183100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 17 | 20240529 | 183000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 18 | 20240529 | 182900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 19 | 20240529 | 182800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 20 | 20240529 | 182700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 21 | 20240529 | 182600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 22 | 20240529 | 182500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 23 | 20240529 | 182400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 24 | 20240529 | 182300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 25 | 20240529 | 182200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 26 | 20240529 | 182100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 27 | 20240529 | 182000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 28 | 20240529 | 181900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 29 | 20240529 | 181800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 30 | 20240529 | 181700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 31 | 20240529 | 181600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 32 | 20240529 | 181500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 33 | 20240529 | 181400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 34 | 20240529 | 181300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 35 | 20240529 | 181200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 36 | 20240529 | 181100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 37 | 20240529 | 181000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 38 | 20240529 | 180900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 39 | 20240529 | 180800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 40 | 20240529 | 180700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 41 | 20240529 | 180600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 42 | 20240529 | 180500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 43 | 20240529 | 180400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 44 | 20240529 | 180300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 45 | 20240529 | 180200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 46 | 20240529 | 180100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 47 | 20240529 | 180000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 48 | 20240529 | 175900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 49 | 20240529 | 175800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 50 | 20240529 | 175700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 51 | 20240529 | 175600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 52 | 20240529 | 175500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 53 | 20240529 | 175400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 54 | 20240529 | 175300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 55 | 20240529 | 175200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 56 | 20240529 | 175100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 57 | 20240529 | 175000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 58 | 20240529 | 174900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 59 | 20240529 | 174800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 60 | 20240529 | 174700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 61 | 20240529 | 174600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 62 | 20240529 | 174500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 63 | 20240529 | 174400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 64 | 20240529 | 174300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 65 | 20240529 | 174200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 66 | 20240529 | 174100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 67 | 20240529 | 174000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 68 | 20240529 | 173900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 69 | 20240529 | 173800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 70 | 20240529 | 173700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 71 | 20240529 | 173600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 72 | 20240529 | 173500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 73 | 20240529 | 173400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 74 | 20240529 | 173300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 75 | 20240529 | 173200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 76 | 20240529 | 173100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 77 | 20240529 | 173000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 78 | 20240529 | 172900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 79 | 20240529 | 172800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 80 | 20240529 | 172700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 81 | 20240529 | 172600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 82 | 20240529 | 172500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 83 | 20240529 | 172400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 84 | 20240529 | 172300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 85 | 20240529 | 172200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 86 | 20240529 | 172100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 87 | 20240529 | 172000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 88 | 20240529 | 171900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 89 | 20240529 | 171800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 90 | 20240529 | 171700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 91 | 20240529 | 171600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 92 | 20240529 | 171500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 93 | 20240529 | 171400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 94 | 20240529 | 171300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 95 | 20240529 | 171200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 96 | 20240529 | 171100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 97 | 20240529 | 171000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 98 | 20240529 | 170900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 99 | 20240529 | 170800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 100 | 20240529 | 170700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 101 | 20240529 | 170600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 102 | 20240529 | 170500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 103 | 20240529 | 170400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 104 | 20240529 | 170300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 105 | 20240529 | 170200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 106 | 20240529 | 170100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 107 | 20240529 | 170000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 108 | 20240529 | 165900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 109 | 20240529 | 165800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 110 | 20240529 | 165700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 111 | 20240529 | 165600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 112 | 20240529 | 165500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 113 | 20240529 | 165400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 114 | 20240529 | 165300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 115 | 20240529 | 165200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 116 | 20240529 | 165100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 117 | 20240529 | 165000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 118 | 20240529 | 164900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 119 | 20240529 | 164800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 120 | 20240529 | 164700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 121 | 20240529 | 164600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 122 | 20240529 | 164500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 123 | 20240529 | 164400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 124 | 20240529 | 164300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 125 | 20240529 | 164200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 126 | 20240529 | 164100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 127 | 20240529 | 164000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 128 | 20240529 | 163900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 129 | 20240529 | 163800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 130 | 20240529 | 163700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 131 | 20240529 | 163600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 132 | 20240529 | 163500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 133 | 20240529 | 163400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 134 | 20240529 | 163300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 135 | 20240529 | 163200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 136 | 20240529 | 163100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 137 | 20240529 | 163000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 138 | 20240529 | 162900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 139 | 20240529 | 162800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 140 | 20240529 | 162700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 141 | 20240529 | 162600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 142 | 20240529 | 162500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 143 | 20240529 | 162400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 144 | 20240529 | 162300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 145 | 20240529 | 162200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 146 | 20240529 | 162100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 147 | 20240529 | 162000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 148 | 20240529 | 161900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 149 | 20240529 | 161800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 150 | 20240529 | 161700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 151 | 20240529 | 161600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 152 | 20240529 | 161500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 153 | 20240529 | 161400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 154 | 20240529 | 161300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 155 | 20240529 | 161200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 156 | 20240529 | 161100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 157 | 20240529 | 161000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 158 | 20240529 | 160900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 159 | 20240529 | 160800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 160 | 20240529 | 160700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 161 | 20240529 | 160600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 162 | 20240529 | 160500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 163 | 20240529 | 160400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 164 | 20240529 | 160300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 165 | 20240529 | 160200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 166 | 20240529 | 160100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 167 | 20240529 | 160000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 168 | 20240529 | 155900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 169 | 20240529 | 155800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 170 | 20240529 | 155700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 171 | 20240529 | 155600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 172 | 20240529 | 155500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 173 | 20240529 | 155400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 174 | 20240529 | 155300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 175 | 20240529 | 155200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 176 | 20240529 | 155100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 177 | 20240529 | 155000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 178 | 20240529 | 154900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 179 | 20240529 | 154800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 180 | 20240529 | 154700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 181 | 20240529 | 154600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 182 | 20240529 | 154500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 183 | 20240529 | 154400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 184 | 20240529 | 154300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 185 | 20240529 | 154200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 186 | 20240529 | 154100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 187 | 20240529 | 154000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 188 | 20240529 | 153900 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 189 | 20240529 | 153800 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 190 | 20240529 | 153700 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 191 | 20240529 | 153600 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 192 | 20240529 | 153500 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 193 | 20240529 | 153400 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 194 | 20240529 | 153300 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 195 | 20240529 | 153200 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 196 | 20240529 | 153100 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 197 | 20240529 | 153000 | 249289630000 | 261000 | 261000 | 261000 | 261000 | 50394 |
| 198 | 20240529 | 152900 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 199 | 20240529 | 152800 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 200 | 20240529 | 152700 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 201 | 20240529 | 152600 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 202 | 20240529 | 152500 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 203 | 20240529 | 152400 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 204 | 20240529 | 152300 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 205 | 20240529 | 152200 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 206 | 20240529 | 152100 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 207 | 20240529 | 152000 | 236136796000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 208 | 20240529 | 151900 | 236136796000 | 261000 | 260500 | 261000 | 260000 | 5056 |
| 209 | 20240529 | 151800 | 234819724500 | 260500 | 260000 | 260500 | 260000 | 851 |
| 210 | 20240529 | 151700 | 234598383500 | 260000 | 260000 | 260500 | 260000 | 1582 |
| 211 | 20240529 | 151600 | 234186954500 | 260000 | 260000 | 260500 | 260000 | 1185 |
| 212 | 20240529 | 151500 | 233878791500 | 260000 | 260500 | 260500 | 260000 | 1191 |
| 213 | 20240529 | 151400 | 233568908000 | 260000 | 260000 | 261000 | 260000 | 2988 |
| 214 | 20240529 | 151300 | 232790825000 | 260000 | 260000 | 260500 | 260000 | 1548 |
| 215 | 20240529 | 151200 | 232388040500 | 260000 | 260000 | 261000 | 260000 | 2680 |
| 216 | 20240529 | 151100 | 231690021500 | 260500 | 260000 | 261000 | 260000 | 4778 |
| 217 | 20240529 | 151000 | 230445638000 | 260000 | 260500 | 260500 | 260000 | 1624 |
| 218 | 20240529 | 150900 | 230023345500 | 260000 | 260500 | 261000 | 260000 | 1472 |
| 219 | 20240529 | 150800 | 229639948500 | 260500 | 261000 | 261500 | 260000 | 11155 |
| 220 | 20240529 | 150700 | 226732763500 | 261500 | 261000 | 261500 | 261000 | 222 |
| 221 | 20240529 | 150600 | 226674773000 | 261000 | 261000 | 261500 | 261000 | 449 |
| 222 | 20240529 | 150500 | 226557486000 | 261000 | 261500 | 261500 | 261000 | 446 |
| 223 | 20240529 | 150400 | 226440997500 | 261500 | 261000 | 261500 | 261000 | 664 |
| 224 | 20240529 | 150300 | 226267588000 | 261500 | 261000 | 261500 | 261000 | 1950 |
| 225 | 20240529 | 150200 | 225757730000 | 261500 | 261000 | 261500 | 261000 | 746 |
| 226 | 20240529 | 150100 | 225562977500 | 261500 | 261000 | 261500 | 261000 | 7558 |
| 227 | 20240529 | 150000 | 223589533500 | 261000 | 261000 | 261000 | 260500 | 334 |
| 228 | 20240529 | 145900 | 223502446500 | 261000 | 261000 | 261000 | 260500 | 1382 |
| 229 | 20240529 | 145800 | 223142345500 | 261000 | 260500 | 261000 | 260500 | 824 |
| 230 | 20240529 | 145700 | 222927639500 | 260500 | 261000 | 261000 | 260500 | 745 |
| 231 | 20240529 | 145600 | 222733491000 | 260500 | 260500 | 261000 | 260500 | 507 |
| 232 | 20240529 | 145500 | 222601350000 | 260500 | 261000 | 261000 | 260500 | 567 |
| 233 | 20240529 | 145400 | 222453561000 | 261000 | 261000 | 261000 | 260500 | 214 |
| 234 | 20240529 | 145300 | 222397753500 | 261000 | 261000 | 261500 | 260500 | 1078 |
| 235 | 20240529 | 145200 | 222116367000 | 261000 | 261500 | 261500 | 261000 | 219 |
| 236 | 20240529 | 145100 | 222059145000 | 261000 | 262000 | 262000 | 261000 | 2305 |
| 237 | 20240529 | 145000 | 221456621500 | 261500 | 262000 | 262000 | 261500 | 297 |
| 238 | 20240529 | 144900 | 221378913000 | 262000 | 261500 | 262000 | 261500 | 315 |
| 239 | 20240529 | 144800 | 221296511500 | 261500 | 261500 | 262000 | 261500 | 1456 |
| 240 | 20240529 | 144700 | 220915743500 | 261500 | 261500 | 262000 | 261000 | 1686 |
| 241 | 20240529 | 144600 | 220475088500 | 262000 | 260500 | 262000 | 260500 | 9110 |
| 242 | 20240529 | 144500 | 218095596500 | 260500 | 260500 | 261000 | 260500 | 355 |
| 243 | 20240529 | 144400 | 218003012000 | 260500 | 261000 | 261000 | 260500 | 418 |
| 244 | 20240529 | 144300 | 217894028000 | 260500 | 261000 | 261500 | 260500 | 3589 |
| 245 | 20240529 | 144200 | 216957773000 | 261000 | 261000 | 261500 | 261000 | 333 |
| 246 | 20240529 | 144100 | 216870843000 | 261500 | 261000 | 261500 | 261000 | 519 |
| 247 | 20240529 | 144000 | 216735363500 | 261500 | 262500 | 262500 | 261000 | 2970 |
| 248 | 20240529 | 143900 | 215957982500 | 262500 | 262000 | 262500 | 262000 | 838 |
| 249 | 20240529 | 143800 | 215738221500 | 262000 | 262500 | 262500 | 262000 | 506 |
| 250 | 20240529 | 143700 | 215605606000 | 262000 | 261500 | 262500 | 261500 | 2627 |
| 251 | 20240529 | 143600 | 214917360000 | 261500 | 262000 | 262000 | 261500 | 953 |
| 252 | 20240529 | 143500 | 214668061500 | 262000 | 261500 | 262000 | 261500 | 243 |
| 253 | 20240529 | 143400 | 214604456500 | 262000 | 261500 | 262500 | 261500 | 3612 |
| 254 | 20240529 | 143300 | 213658058500 | 261500 | 262000 | 262000 | 261500 | 643 |
| 255 | 20240529 | 143200 | 213489800500 | 261500 | 262000 | 262000 | 261500 | 717 |
| 256 | 20240529 | 143100 | 213302231500 | 262000 | 262000 | 262500 | 261500 | 910 |
| 257 | 20240529 | 143000 | 213063824500 | 262000 | 262500 | 262500 | 262000 | 1018 |
| 258 | 20240529 | 142900 | 212797021500 | 262500 | 262500 | 262500 | 262000 | 469 |
| 259 | 20240529 | 142800 | 212674017500 | 262000 | 262000 | 262500 | 262000 | 1790 |
| 260 | 20240529 | 142700 | 212204917000 | 262500 | 262500 | 263000 | 262000 | 1273 |
| 261 | 20240529 | 142600 | 211870690500 | 262500 | 263000 | 263000 | 262500 | 2267 |
| 262 | 20240529 | 142500 | 211275398500 | 262500 | 262500 | 263000 | 262500 | 2168 |
| 263 | 20240529 | 142400 | 210706128000 | 263000 | 262500 | 263000 | 262500 | 3293 |
| 264 | 20240529 | 142300 | 209840277500 | 263000 | 262500 | 263000 | 262500 | 1376 |
| 265 | 20240529 | 142200 | 209478734000 | 262500 | 262500 | 263000 | 262500 | 3859 |
| 266 | 20240529 | 142100 | 208463899000 | 263000 | 262500 | 263000 | 262000 | 4372 |
| 267 | 20240529 | 142000 | 207315787000 | 262500 | 261500 | 262500 | 261500 | 5965 |
| 268 | 20240529 | 141900 | 205751588000 | 261500 | 262000 | 262000 | 261500 | 1156 |
| 269 | 20240529 | 141800 | 205448758500 | 262000 | 262000 | 262000 | 261500 | 729 |
| 270 | 20240529 | 141700 | 205257780500 | 262000 | 261500 | 262000 | 261500 | 1002 |
| 271 | 20240529 | 141600 | 204995315000 | 262000 | 261500 | 262000 | 261500 | 507 |
| 272 | 20240529 | 141500 | 204862520000 | 261500 | 261500 | 262000 | 261500 | 605 |
| 273 | 20240529 | 141400 | 204704032500 | 261500 | 262000 | 262500 | 261500 | 2416 |
| 274 | 20240529 | 141300 | 204071008000 | 262000 | 261500 | 262500 | 261500 | 3632 |
| 275 | 20240529 | 141200 | 203119394500 | 262000 | 261000 | 262000 | 261000 | 4622 |
| 276 | 20240529 | 141100 | 201909757000 | 261500 | 261500 | 261500 | 261000 | 2022 |
| 277 | 20240529 | 141000 | 201381210000 | 261500 | 262000 | 262000 | 261000 | 10317 |
| 278 | 20240529 | 140900 | 198685220000 | 262000 | 262500 | 262500 | 261500 | 4090 |
| 279 | 20240529 | 140800 | 197614276000 | 262500 | 262000 | 262500 | 262000 | 805 |
| 280 | 20240529 | 140700 | 197403079000 | 262000 | 262000 | 262500 | 261500 | 5367 |
| 281 | 20240529 | 140600 | 195996441500 | 261500 | 262000 | 262000 | 261500 | 4420 |
| 282 | 20240529 | 140500 | 194838494000 | 262000 | 261500 | 262000 | 261500 | 2071 |
| 283 | 20240529 | 140400 | 194296082500 | 262000 | 262000 | 262000 | 261500 | 651 |
| 284 | 20240529 | 140300 | 194125730000 | 262000 | 261000 | 262000 | 260500 | 3773 |
| 285 | 20240529 | 140200 | 193139401500 | 261000 | 261000 | 261500 | 260500 | 3102 |
| 286 | 20240529 | 140100 | 192329677000 | 261500 | 261500 | 261500 | 261000 | 333 |
| 287 | 20240529 | 140000 | 192242656000 | 261000 | 261000 | 261500 | 261000 | 1817 |
| 288 | 20240529 | 135900 | 191767556500 | 261500 | 261000 | 261500 | 261000 | 531 |
| 289 | 20240529 | 135800 | 191628754500 | 261500 | 262000 | 262000 | 261000 | 3259 |
| 290 | 20240529 | 135700 | 190776173500 | 261500 | 261000 | 261500 | 260500 | 8443 |
| 291 | 20240529 | 135600 | 188570731000 | 261000 | 261000 | 261000 | 260500 | 302 |
| 292 | 20240529 | 135500 | 188491959500 | 260500 | 259500 | 261000 | 259500 | 6000 |
| 293 | 20240529 | 135400 | 186929792000 | 259500 | 259500 | 260000 | 259500 | 304 |
| 294 | 20240529 | 135300 | 186850810500 | 260000 | 259500 | 260000 | 259500 | 626 |
| 295 | 20240529 | 135200 | 186688094500 | 260000 | 260000 | 260500 | 259500 | 999 |
| 296 | 20240529 | 135100 | 186428353500 | 260500 | 260000 | 260500 | 260000 | 351 |
| 297 | 20240529 | 135000 | 186337035500 | 260500 | 260500 | 260500 | 260000 | 425 |
| 298 | 20240529 | 134900 | 186226417000 | 260500 | 260500 | 260500 | 260000 | 650 |
| 299 | 20240529 | 134800 | 186057191500 | 260000 | 260500 | 260500 | 260000 | 478 |
| 300 | 20240529 | 134700 | 185932822500 | 260500 | 260000 | 260500 | 259500 | 1453 |
| 301 | 20240529 | 134600 | 185555073500 | 259500 | 260000 | 260500 | 259500 | 969 |
| 302 | 20240529 | 134500 | 185303161000 | 260000 | 260000 | 260000 | 259500 | 3534 |
| 303 | 20240529 | 134400 | 184384499500 | 260000 | 259500 | 260000 | 259000 | 4934 |
| 304 | 20240529 | 134300 | 183103494000 | 260000 | 260000 | 260000 | 259500 | 665 |
| 305 | 20240529 | 134200 | 182930852500 | 259500 | 260000 | 260000 | 259500 | 135 |
| 306 | 20240529 | 134100 | 182895770000 | 260000 | 260000 | 260000 | 259500 | 170 |
| 307 | 20240529 | 134000 | 182851622500 | 259500 | 259500 | 260000 | 259500 | 605 |
| 308 | 20240529 | 133900 | 182694596500 | 260000 | 259500 | 260000 | 259500 | 238 |
| 309 | 20240529 | 133800 | 182632795000 | 260000 | 259500 | 260000 | 259500 | 504 |
| 310 | 20240529 | 133700 | 182501971000 | 259500 | 259500 | 260000 | 259500 | 397 |
| 311 | 20240529 | 133600 | 182398940500 | 259500 | 260500 | 260500 | 259500 | 6090 |
| 312 | 20240529 | 133500 | 180815996000 | 260500 | 260000 | 260500 | 260000 | 521 |
| 313 | 20240529 | 133400 | 180680461500 | 260000 | 260500 | 260500 | 260000 | 469 |
| 314 | 20240529 | 133300 | 180558448500 | 260500 | 260500 | 260500 | 260000 | 920 |
| 315 | 20240529 | 133200 | 180319128500 | 260500 | 260500 | 260500 | 260000 | 2240 |
| 316 | 20240529 | 133100 | 179736399500 | 260000 | 260000 | 260500 | 260000 | 192 |
| 317 | 20240529 | 133000 | 179686425000 | 260500 | 260000 | 260500 | 260000 | 819 |
| 318 | 20240529 | 132900 | 179473356000 | 260500 | 260500 | 260500 | 260000 | 917 |
| 319 | 20240529 | 132800 | 179234758000 | 260500 | 260500 | 260500 | 260000 | 673 |
| 320 | 20240529 | 132700 | 179059552000 | 260000 | 260500 | 260500 | 260000 | 916 |
| 321 | 20240529 | 132600 | 178821000500 | 260500 | 260500 | 260500 | 260000 | 683 |
| 322 | 20240529 | 132500 | 178643120500 | 260500 | 260500 | 260500 | 260000 | 633 |
| 323 | 20240529 | 132400 | 178478327000 | 260500 | 260500 | 260500 | 260000 | 318 |
| 324 | 20240529 | 132300 | 178395580500 | 260500 | 260500 | 260500 | 260000 | 1418 |
| 325 | 20240529 | 132200 | 178026213500 | 260500 | 260000 | 261000 | 260000 | 7846 |
| 326 | 20240529 | 132100 | 175984632000 | 260500 | 259500 | 260500 | 259500 | 15239 |
| 327 | 20240529 | 132000 | 172021525000 | 259500 | 258500 | 260000 | 258500 | 9818 |
| 328 | 20240529 | 131900 | 169474876500 | 259000 | 258500 | 259000 | 258500 | 828 |
| 329 | 20240529 | 131800 | 169260457500 | 258500 | 259000 | 259000 | 258500 | 966 |
| 330 | 20240529 | 131700 | 169010477000 | 259000 | 258500 | 259000 | 258500 | 163 |
| 331 | 20240529 | 131600 | 168968307500 | 258500 | 259000 | 259000 | 258500 | 372 |
| 332 | 20240529 | 131500 | 168872087000 | 258500 | 258500 | 259000 | 258500 | 229 |
| 333 | 20240529 | 131400 | 168812806500 | 258500 | 258500 | 259000 | 258500 | 256 |
| 334 | 20240529 | 131300 | 168746553500 | 258500 | 259000 | 259000 | 258500 | 915 |
| 335 | 20240529 | 131200 | 168509871000 | 259000 | 258500 | 259000 | 258000 | 9396 |
| 336 | 20240529 | 131100 | 166080562500 | 258500 | 258000 | 258500 | 258000 | 317 |
| 337 | 20240529 | 131000 | 165998692000 | 258000 | 258000 | 258500 | 258000 | 285 |
| 338 | 20240529 | 130900 | 165925129500 | 258500 | 258000 | 258500 | 258000 | 516 |
| 339 | 20240529 | 130800 | 165791843500 | 258000 | 258000 | 258500 | 258000 | 545 |
| 340 | 20240529 | 130700 | 165651228500 | 258500 | 258000 | 258500 | 258000 | 320 |
| 341 | 20240529 | 130600 | 165568592500 | 258000 | 258500 | 258500 | 258000 | 317 |
| 342 | 20240529 | 130500 | 165486707500 | 258500 | 257500 | 258500 | 257000 | 7680 |
| 343 | 20240529 | 130400 | 163507940000 | 257500 | 257000 | 257500 | 257000 | 606 |
| 344 | 20240529 | 130300 | 163352037000 | 257500 | 257000 | 257500 | 257000 | 249 |
| 345 | 20240529 | 130200 | 163288009500 | 257000 | 257000 | 257500 | 257000 | 553 |
| 346 | 20240529 | 130100 | 163145738000 | 257000 | 257000 | 257500 | 257000 | 789 |
| 347 | 20240529 | 130000 | 162942852500 | 257500 | 257500 | 257500 | 257000 | 551 |
| 348 | 20240529 | 125900 | 162801076000 | 257000 | 257000 | 257500 | 257000 | 628 |
| 349 | 20240529 | 125800 | 162639468500 | 257500 | 257000 | 257500 | 257000 | 507 |
| 350 | 20240529 | 125700 | 162509021000 | 257000 | 257000 | 257500 | 257000 | 583 |
| 351 | 20240529 | 125600 | 162359145500 | 257500 | 257500 | 257500 | 257000 | 527 |
| 352 | 20240529 | 125500 | 162223579000 | 257500 | 257000 | 257500 | 257000 | 545 |
| 353 | 20240529 | 125400 | 162083467500 | 257500 | 258000 | 258000 | 257000 | 1302 |
| 354 | 20240529 | 125300 | 161748318500 | 257500 | 257500 | 258000 | 257500 | 836 |
| 355 | 20240529 | 125200 | 161533027000 | 257500 | 258000 | 258000 | 257500 | 1068 |
| 356 | 20240529 | 125100 | 161257993000 | 258000 | 257500 | 258000 | 257500 | 523 |
| 357 | 20240529 | 125000 | 161123289500 | 258000 | 257500 | 258000 | 257500 | 2848 |
| 358 | 20240529 | 124900 | 160389848500 | 258000 | 258000 | 258000 | 257500 | 552 |
| 359 | 20240529 | 124800 | 160247620500 | 257500 | 258000 | 258000 | 257500 | 1584 |
| 360 | 20240529 | 124700 | 159839699000 | 258000 | 258000 | 258500 | 257500 | 2028 |
| 361 | 20240529 | 124600 | 159316378000 | 258500 | 258000 | 258500 | 258000 | 750 |
| 362 | 20240529 | 124500 | 159122803500 | 258500 | 258000 | 258500 | 258000 | 684 |
| 363 | 20240529 | 124400 | 158946316500 | 258500 | 258000 | 258500 | 258000 | 655 |
| 364 | 20240529 | 124300 | 158777293500 | 258500 | 258500 | 258500 | 258000 | 522 |
| 365 | 20240529 | 124200 | 158642518500 | 258500 | 258500 | 258500 | 258000 | 315 |
| 366 | 20240529 | 124100 | 158561211000 | 258500 | 258000 | 258500 | 258000 | 1052 |
| 367 | 20240529 | 124000 | 158289669000 | 258500 | 258000 | 258500 | 258000 | 602 |
| 368 | 20240529 | 123900 | 158134241500 | 258000 | 258000 | 258500 | 258000 | 336 |
| 369 | 20240529 | 123800 | 158047499500 | 258000 | 258500 | 258500 | 258000 | 204 |
| 370 | 20240529 | 123700 | 157994857500 | 258000 | 258000 | 258500 | 258000 | 2389 |
| 371 | 20240529 | 123600 | 157378363000 | 258000 | 258500 | 258500 | 258000 | 355 |
| 372 | 20240529 | 123500 | 157286650500 | 258000 | 258500 | 258500 | 258000 | 144 |
| 373 | 20240529 | 123400 | 157249474500 | 258500 | 258000 | 258500 | 258000 | 270 |
| 374 | 20240529 | 123300 | 157179777000 | 258000 | 258500 | 259000 | 258000 | 3146 |
| 375 | 20240529 | 123200 | 156366709500 | 258500 | 258000 | 259000 | 257500 | 10035 |
| 376 | 20240529 | 123100 | 153775457500 | 257500 | 257500 | 258000 | 257500 | 683 |
| 377 | 20240529 | 123000 | 153599427000 | 257500 | 257500 | 258000 | 257500 | 1383 |
| 378 | 20240529 | 122900 | 153243226500 | 257500 | 258000 | 258000 | 257500 | 439 |
| 379 | 20240529 | 122800 | 153130100500 | 258000 | 257500 | 258000 | 257500 | 413 |
| 380 | 20240529 | 122700 | 153023713500 | 258000 | 257500 | 258000 | 257500 | 315 |
| 381 | 20240529 | 122600 | 152942570500 | 257500 | 257500 | 258000 | 257500 | 688 |
| 382 | 20240529 | 122500 | 152765403000 | 257500 | 257500 | 258000 | 257500 | 1633 |
| 383 | 20240529 | 122400 | 152344862500 | 257500 | 257500 | 258000 | 257500 | 364 |
| 384 | 20240529 | 122300 | 152251117000 | 258000 | 257500 | 258000 | 257500 | 2149 |
| 385 | 20240529 | 122200 | 151697622500 | 257500 | 257500 | 258000 | 257500 | 888 |
| 386 | 20240529 | 122100 | 151468928000 | 258000 | 257500 | 258000 | 257500 | 715 |
| 387 | 20240529 | 122000 | 151284792000 | 257500 | 257500 | 258000 | 257000 | 5080 |
| 388 | 20240529 | 121900 | 149976662500 | 257500 | 258000 | 258000 | 257500 | 480 |
| 389 | 20240529 | 121800 | 149852988000 | 258000 | 257500 | 258000 | 257500 | 186 |
| 390 | 20240529 | 121700 | 149805070000 | 257500 | 257500 | 258000 | 257500 | 327 |
| 391 | 20240529 | 121600 | 149720782500 | 258000 | 257000 | 258000 | 257000 | 6417 |
| 392 | 20240529 | 121500 | 148068575000 | 257500 | 257000 | 257500 | 257000 | 1005 |
| 393 | 20240529 | 121400 | 147810094000 | 257500 | 257000 | 257500 | 257000 | 1088 |
| 394 | 20240529 | 121300 | 147530311500 | 257500 | 257500 | 258000 | 257000 | 12792 |
| 395 | 20240529 | 121200 | 144237355500 | 257500 | 258000 | 258000 | 257500 | 344 |
| 396 | 20240529 | 121100 | 144148766500 | 257500 | 257500 | 258000 | 257500 | 1128 |
| 397 | 20240529 | 121000 | 143858112500 | 257500 | 258000 | 258500 | 257500 | 8684 |
| 398 | 20240529 | 120900 | 141618534500 | 258500 | 258000 | 258500 | 258000 | 2579 |
| 399 | 20240529 | 120800 | 140953102000 | 258500 | 258500 | 258500 | 258000 | 803 |
| 400 | 20240529 | 120700 | 140745904500 | 258500 | 258500 | 258500 | 258000 | 1305 |
| 401 | 20240529 | 120600 | 140409167000 | 258000 | 258000 | 258500 | 258000 | 252 |
| 402 | 20240529 | 120500 | 140344103000 | 258500 | 258000 | 258500 | 258000 | 356 |
| 403 | 20240529 | 120400 | 140252225500 | 258000 | 258500 | 258500 | 258000 | 696 |
| 404 | 20240529 | 120300 | 140072613500 | 258500 | 258000 | 258500 | 258000 | 530 |
| 405 | 20240529 | 120200 | 139935857500 | 258000 | 258500 | 258500 | 258000 | 768 |
| 406 | 20240529 | 120100 | 139737616500 | 258000 | 258500 | 259000 | 258000 | 4947 |
| 407 | 20240529 | 120000 | 138459638000 | 258500 | 259000 | 259000 | 258500 | 928 |
| 408 | 20240529 | 115900 | 138219712000 | 258500 | 259000 | 259000 | 258500 | 850 |
| 409 | 20240529 | 115800 | 137999980500 | 258500 | 258500 | 259000 | 258500 | 420 |
| 410 | 20240529 | 115700 | 137891373500 | 258500 | 258500 | 259000 | 258500 | 537 |
| 411 | 20240529 | 115600 | 137752549500 | 258500 | 258500 | 259000 | 258500 | 2170 |
| 412 | 20240529 | 115500 | 137191581000 | 258500 | 258500 | 259000 | 258500 | 1582 |
| 413 | 20240529 | 115400 | 136782610500 | 258500 | 258500 | 259000 | 258500 | 214 |
| 414 | 20240529 | 115300 | 136727255000 | 258500 | 258500 | 259000 | 258500 | 619 |
| 415 | 20240529 | 115200 | 136567225000 | 258500 | 258500 | 259000 | 258500 | 889 |
| 416 | 20240529 | 115100 | 136337350000 | 259000 | 258500 | 259000 | 258500 | 368 |
| 417 | 20240529 | 115000 | 136242126500 | 259000 | 258500 | 259000 | 258500 | 303 |
| 418 | 20240529 | 114900 | 136163780500 | 259000 | 259500 | 259500 | 258500 | 5828 |
| 419 | 20240529 | 114800 | 134654272500 | 259000 | 259000 | 259500 | 259000 | 900 |
| 420 | 20240529 | 114700 | 134421148000 | 259000 | 259000 | 259500 | 259000 | 841 |
| 421 | 20240529 | 114600 | 134203305000 | 259000 | 259000 | 259500 | 259000 | 1135 |
| 422 | 20240529 | 114500 | 133909211500 | 259500 | 259000 | 259500 | 259000 | 535 |
| 423 | 20240529 | 114400 | 133770572500 | 259000 | 259000 | 259500 | 259000 | 714 |
| 424 | 20240529 | 114300 | 133585578500 | 259000 | 259500 | 259500 | 259000 | 357 |
| 425 | 20240529 | 114200 | 133493095000 | 259500 | 259500 | 259500 | 259000 | 402 |
| 426 | 20240529 | 114100 | 133388964500 | 259500 | 259500 | 260000 | 259000 | 4204 |
| 427 | 20240529 | 114000 | 132298317500 | 259500 | 260000 | 260000 | 259500 | 531 |
| 428 | 20240529 | 113900 | 132160464500 | 259500 | 259500 | 260000 | 259500 | 638 |
| 429 | 20240529 | 113800 | 131994869000 | 259500 | 259500 | 260000 | 259500 | 426 |
| 430 | 20240529 | 113700 | 131884313500 | 259500 | 259500 | 260000 | 259500 | 205 |
| 431 | 20240529 | 113600 | 131831078500 | 259500 | 260000 | 260000 | 259500 | 381 |
| 432 | 20240529 | 113500 | 131732129000 | 259500 | 260000 | 260000 | 259500 | 464 |
| 433 | 20240529 | 113400 | 131611701000 | 259500 | 259000 | 260000 | 259000 | 2354 |
| 434 | 20240529 | 113300 | 131000899500 | 259500 | 259500 | 260000 | 259000 | 3764 |
| 435 | 20240529 | 113200 | 130024288500 | 259500 | 260000 | 260000 | 259500 | 3961 |
| 436 | 20240529 | 113100 | 128994730500 | 260000 | 260500 | 260500 | 260000 | 284 |
| 437 | 20240529 | 113000 | 128920829500 | 260500 | 260000 | 260500 | 260000 | 643 |
| 438 | 20240529 | 112900 | 128753525500 | 260000 | 260500 | 260500 | 260000 | 635 |
| 439 | 20240529 | 112800 | 128588367500 | 260500 | 260500 | 260500 | 260000 | 567 |
| 440 | 20240529 | 112700 | 128440818500 | 260500 | 260000 | 260500 | 260000 | 1190 |
| 441 | 20240529 | 112600 | 128131085500 | 260000 | 260000 | 260500 | 260000 | 389 |
| 442 | 20240529 | 112500 | 128029886000 | 260000 | 260000 | 260500 | 260000 | 535 |
| 443 | 20240529 | 112400 | 127890731500 | 260000 | 260000 | 260500 | 260000 | 799 |
| 444 | 20240529 | 112300 | 127682922000 | 260500 | 260500 | 260500 | 260000 | 462 |
| 445 | 20240529 | 112200 | 127562684000 | 260000 | 260000 | 260500 | 260000 | 586 |
| 446 | 20240529 | 112100 | 127410264000 | 260500 | 260000 | 260500 | 260000 | 274 |
| 447 | 20240529 | 112000 | 127338997000 | 260000 | 260500 | 260500 | 260000 | 649 |
| 448 | 20240529 | 111900 | 127170163500 | 260500 | 260000 | 260500 | 260000 | 406 |
| 449 | 20240529 | 111800 | 127064556000 | 260500 | 260500 | 260500 | 260000 | 471 |
| 450 | 20240529 | 111700 | 126942043000 | 260500 | 260500 | 260500 | 260000 | 771 |
| 451 | 20240529 | 111600 | 126741543000 | 260500 | 260500 | 260500 | 260000 | 366 |
| 452 | 20240529 | 111500 | 126646283000 | 260500 | 260000 | 260500 | 260000 | 459 |
| 453 | 20240529 | 111400 | 126526771500 | 260500 | 260000 | 260500 | 260000 | 339 |
| 454 | 20240529 | 111300 | 126438585500 | 260000 | 259000 | 260500 | 259000 | 8829 |
| 455 | 20240529 | 111200 | 124145491000 | 259000 | 259500 | 259500 | 259000 | 440 |
| 456 | 20240529 | 111100 | 124031434500 | 259500 | 259000 | 259500 | 259000 | 482 |
| 457 | 20240529 | 111000 | 123906561500 | 259000 | 259000 | 259500 | 259000 | 367 |
| 458 | 20240529 | 110900 | 123811457500 | 259000 | 259500 | 259500 | 258500 | 5919 |
| 459 | 20240529 | 110800 | 122278383500 | 259500 | 259500 | 259500 | 259000 | 1501 |
| 460 | 20240529 | 110700 | 121889531500 | 259000 | 259500 | 259500 | 259000 | 570 |
| 461 | 20240529 | 110600 | 121741772000 | 259000 | 259000 | 259500 | 259000 | 712 |
| 462 | 20240529 | 110500 | 121557275000 | 259500 | 259000 | 259500 | 259000 | 683 |
| 463 | 20240529 | 110400 | 121380319500 | 259000 | 259000 | 259500 | 259000 | 637 |
| 464 | 20240529 | 110300 | 121215322500 | 259000 | 259000 | 259500 | 259000 | 404 |
| 465 | 20240529 | 110200 | 121110681000 | 259500 | 259500 | 259500 | 259000 | 629 |
| 466 | 20240529 | 110100 | 120947700000 | 259000 | 259500 | 259500 | 259000 | 816 |
| 467 | 20240529 | 110000 | 120736263000 | 259000 | 259000 | 259500 | 259000 | 926 |
| 468 | 20240529 | 105900 | 120496321000 | 259500 | 259500 | 259500 | 259000 | 736 |
| 469 | 20240529 | 105800 | 120305564500 | 259000 | 259500 | 259500 | 259000 | 391 |
| 470 | 20240529 | 105700 | 120204205000 | 259000 | 259500 | 259500 | 259000 | 176 |
| 471 | 20240529 | 105600 | 120158571000 | 259500 | 259500 | 259500 | 259000 | 315 |
| 472 | 20240529 | 105500 | 120076909000 | 259500 | 259500 | 259500 | 259000 | 324 |
| 473 | 20240529 | 105400 | 119992954500 | 259000 | 259500 | 259500 | 259000 | 478 |
| 474 | 20240529 | 105300 | 119869009000 | 259500 | 259000 | 259500 | 259000 | 449 |
| 475 | 20240529 | 105200 | 119752577000 | 259000 | 259500 | 259500 | 259000 | 347 |
| 476 | 20240529 | 105100 | 119662594000 | 259500 | 259500 | 259500 | 259000 | 2029 |
| 477 | 20240529 | 105000 | 119136153500 | 259500 | 259000 | 259500 | 259000 | 237 |
| 478 | 20240529 | 104900 | 119074748000 | 259500 | 259500 | 259500 | 259000 | 1014 |
| 479 | 20240529 | 104800 | 118811701000 | 259000 | 259500 | 259500 | 259000 | 318 |
| 480 | 20240529 | 104700 | 118729297000 | 259000 | 259000 | 259500 | 259000 | 280 |
| 481 | 20240529 | 104600 | 118656765500 | 259500 | 259000 | 259500 | 259000 | 420 |
| 482 | 20240529 | 104500 | 118547886500 | 259000 | 259000 | 259500 | 259000 | 769 |
| 483 | 20240529 | 104400 | 118348443000 | 259500 | 259000 | 259500 | 259000 | 347 |
| 484 | 20240529 | 104300 | 118258472000 | 259000 | 258000 | 259500 | 258000 | 8781 |
| 485 | 20240529 | 104200 | 115986562000 | 258500 | 258500 | 258500 | 258000 | 3201 |
| 486 | 20240529 | 104100 | 115160669500 | 258500 | 258000 | 258500 | 258000 | 1245 |
| 487 | 20240529 | 104000 | 114839431000 | 258500 | 258000 | 258500 | 258000 | 4710 |
| 488 | 20240529 | 103900 | 113624150500 | 258000 | 258500 | 258500 | 258000 | 3630 |
| 489 | 20240529 | 103800 | 112687263500 | 258000 | 258500 | 258500 | 258000 | 1681 |
| 490 | 20240529 | 103700 | 112253418500 | 258000 | 258500 | 258500 | 258000 | 984 |
| 491 | 20240529 | 103600 | 111999463500 | 258500 | 259000 | 259000 | 258000 | 2195 |
| 492 | 20240529 | 103500 | 111431991000 | 258500 | 258500 | 259000 | 258000 | 4348 |
| 493 | 20240529 | 103400 | 110308095000 | 258500 | 259000 | 259000 | 258500 | 2902 |
| 494 | 20240529 | 103300 | 109557492000 | 258500 | 258500 | 259000 | 258500 | 1958 |
| 495 | 20240529 | 103200 | 109051313000 | 258500 | 258500 | 259000 | 258500 | 660 |
| 496 | 20240529 | 103100 | 108880652500 | 258500 | 259000 | 259000 | 258500 | 1102 |
| 497 | 20240529 | 103000 | 108595753500 | 258500 | 259000 | 259000 | 258500 | 1013 |
| 498 | 20240529 | 102900 | 108333860000 | 258500 | 259000 | 259000 | 258500 | 684 |
| 499 | 20240529 | 102800 | 108156886000 | 259000 | 258500 | 259000 | 258500 | 257 |
| 500 | 20240529 | 102700 | 108090397500 | 258500 | 258500 | 259000 | 258500 | 442 |
| 501 | 20240529 | 102600 | 107976086500 | 258500 | 258500 | 259000 | 258500 | 307 |
| 502 | 20240529 | 102500 | 107896676500 | 258500 | 258500 | 259000 | 258500 | 850 |
| 503 | 20240529 | 102400 | 107676931500 | 259000 | 259000 | 259000 | 258500 | 500 |
| 504 | 20240529 | 102300 | 107547659000 | 259000 | 258500 | 259000 | 258000 | 5758 |
| 505 | 20240529 | 102200 | 106059281500 | 258500 | 258500 | 259000 | 258500 | 720 |
| 506 | 20240529 | 102100 | 105873110000 | 258500 | 259500 | 259500 | 258500 | 7606 |
| 507 | 20240529 | 102000 | 103901953500 | 259500 | 259500 | 260000 | 259500 | 1132 |
| 508 | 20240529 | 101900 | 103608126000 | 259500 | 260000 | 260000 | 259500 | 1358 |
| 509 | 20240529 | 101800 | 103255640500 | 259500 | 260000 | 260000 | 259500 | 826 |
| 510 | 20240529 | 101700 | 103041171500 | 260000 | 260000 | 260000 | 259500 | 186 |
| 511 | 20240529 | 101600 | 102992845000 | 260000 | 260000 | 260500 | 259500 | 1049 |
| 512 | 20240529 | 101500 | 102720132500 | 260000 | 259000 | 260500 | 258500 | 16984 |
| 513 | 20240529 | 101400 | 98309449500 | 259000 | 259000 | 259500 | 258500 | 5351 |
| 514 | 20240529 | 101300 | 96923552500 | 259500 | 259500 | 259500 | 259000 | 329 |
| 515 | 20240529 | 101200 | 96838256500 | 259000 | 259000 | 259500 | 259000 | 473 |
| 516 | 20240529 | 101100 | 96715657000 | 259000 | 259500 | 259500 | 259000 | 627 |
| 517 | 20240529 | 101000 | 96553139000 | 259000 | 259500 | 259500 | 259000 | 499 |
| 518 | 20240529 | 100900 | 96423818000 | 259000 | 259500 | 259500 | 259000 | 810 |
| 519 | 20240529 | 100800 | 96213695500 | 259000 | 259500 | 259500 | 259000 | 391 |
| 520 | 20240529 | 100700 | 96112278500 | 259000 | 259000 | 259500 | 258500 | 2808 |
| 521 | 20240529 | 100600 | 95385044000 | 258500 | 259500 | 259500 | 258500 | 2613 |
| 522 | 20240529 | 100500 | 94708268500 | 259000 | 258500 | 259500 | 258000 | 8231 |
| 523 | 20240529 | 100400 | 92579659500 | 258500 | 258500 | 259000 | 258500 | 5595 |
| 524 | 20240529 | 100300 | 91131521500 | 258500 | 258500 | 258500 | 258000 | 4783 |
| 525 | 20240529 | 100200 | 89895374000 | 258500 | 258000 | 258500 | 258000 | 3657 |
| 526 | 20240529 | 100100 | 88951718000 | 258000 | 258000 | 258500 | 258000 | 2046 |
| 527 | 20240529 | 100000 | 88423736000 | 258000 | 258500 | 259000 | 258000 | 14112 |
| 528 | 20240529 | 095900 | 84779867500 | 258500 | 258500 | 259000 | 258500 | 3073 |
| 529 | 20240529 | 095800 | 83984493000 | 258500 | 259000 | 259000 | 258500 | 5351 |
| 530 | 20240529 | 095700 | 82601185000 | 258500 | 260500 | 260500 | 258500 | 28149 |
| 531 | 20240529 | 095600 | 75301277500 | 260000 | 260000 | 260500 | 260000 | 1420 |
| 532 | 20240529 | 095500 | 74931897500 | 260000 | 260000 | 260500 | 260000 | 1099 |
| 533 | 20240529 | 095400 | 74646035000 | 260000 | 260000 | 260500 | 260000 | 1500 |
| 534 | 20240529 | 095300 | 74255921000 | 260000 | 261000 | 261000 | 260000 | 4724 |
| 535 | 20240529 | 095200 | 73025914500 | 260500 | 260500 | 261000 | 260500 | 488 |
| 536 | 20240529 | 095100 | 72898719500 | 260500 | 260500 | 261000 | 260000 | 5286 |
| 537 | 20240529 | 095000 | 71521340500 | 260000 | 260500 | 261000 | 260000 | 5060 |
| 538 | 20240529 | 094900 | 70203170000 | 260500 | 260000 | 260500 | 260000 | 1602 |
| 539 | 20240529 | 094800 | 69786158500 | 260500 | 260000 | 260500 | 260000 | 1504 |
| 540 | 20240529 | 094700 | 69394959500 | 260500 | 260000 | 260500 | 259500 | 4876 |
| 541 | 20240529 | 094600 | 68127587000 | 260000 | 260000 | 260000 | 259500 | 5722 |
| 542 | 20240529 | 094500 | 66640074000 | 260000 | 259500 | 260000 | 259500 | 7961 |
| 543 | 20240529 | 094400 | 64572809500 | 259500 | 260000 | 260500 | 259500 | 21266 |
| 544 | 20240529 | 094300 | 59045508500 | 260000 | 260500 | 260500 | 260000 | 3809 |
| 545 | 20240529 | 094200 | 58054858500 | 260500 | 261500 | 261500 | 260000 | 20771 |
| 546 | 20240529 | 094100 | 52639886500 | 261500 | 261500 | 261500 | 261000 | 2521 |
| 547 | 20240529 | 094000 | 51981814500 | 261000 | 261000 | 261500 | 261000 | 1668 |
| 548 | 20240529 | 093900 | 51545975000 | 261500 | 261500 | 262000 | 261000 | 2692 |
| 549 | 20240529 | 093800 | 50842286500 | 261500 | 261500 | 262000 | 261000 | 737 |
| 550 | 20240529 | 093700 | 50649575500 | 261500 | 261500 | 262000 | 261000 | 22544 |
| 551 | 20240529 | 093600 | 44757188000 | 261500 | 262000 | 262500 | 261500 | 9954 |
| 552 | 20240529 | 093500 | 42150165000 | 262500 | 262000 | 262500 | 262000 | 1283 |
| 553 | 20240529 | 093400 | 41813943000 | 262000 | 262500 | 262500 | 262000 | 4841 |
| 554 | 20240529 | 093300 | 40544285500 | 262500 | 262500 | 263000 | 262500 | 1208 |
| 555 | 20240529 | 093200 | 40227037000 | 262500 | 262500 | 263000 | 262500 | 663 |
| 556 | 20240529 | 093100 | 40052955500 | 263000 | 262500 | 263000 | 262500 | 4810 |
| 557 | 20240529 | 093000 | 38790283500 | 262500 | 262500 | 263000 | 262500 | 2498 |
| 558 | 20240529 | 092900 | 38133751500 | 263000 | 262500 | 263000 | 262500 | 742 |
| 559 | 20240529 | 092800 | 37938810000 | 263000 | 263000 | 263000 | 262500 | 367 |
| 560 | 20240529 | 092700 | 37842408500 | 262500 | 262500 | 263000 | 262500 | 322 |
| 561 | 20240529 | 092600 | 37757781500 | 262500 | 262500 | 263000 | 262500 | 852 |
| 562 | 20240529 | 092500 | 37534122000 | 262500 | 263500 | 263500 | 262500 | 2327 |
| 563 | 20240529 | 092400 | 36922101500 | 263000 | 264000 | 264000 | 263000 | 3772 |
| 564 | 20240529 | 092300 | 35928489000 | 264000 | 264000 | 264000 | 263500 | 1125 |
| 565 | 20240529 | 092200 | 35631853500 | 264000 | 263500 | 264000 | 263500 | 371 |
| 566 | 20240529 | 092100 | 35533988500 | 264000 | 264500 | 264500 | 263500 | 3021 |
| 567 | 20240529 | 092000 | 34736445000 | 264500 | 264500 | 265000 | 264000 | 3815 |
| 568 | 20240529 | 091900 | 33726597000 | 265000 | 264000 | 265000 | 263500 | 3105 |
| 569 | 20240529 | 091800 | 32905656500 | 264000 | 262500 | 264000 | 262500 | 7965 |
| 570 | 20240529 | 091700 | 30806904500 | 263000 | 263000 | 263000 | 262000 | 1724 |
| 571 | 20240529 | 091600 | 30354232500 | 263000 | 262500 | 263000 | 262000 | 4204 |
| 572 | 20240529 | 091500 | 29250601000 | 262500 | 262000 | 262500 | 262000 | 1055 |
| 573 | 20240529 | 091400 | 28974050000 | 262000 | 262500 | 262500 | 262000 | 419 |
| 574 | 20240529 | 091300 | 28864217500 | 262500 | 262000 | 262500 | 262000 | 2658 |
| 575 | 20240529 | 091200 | 28167316500 | 262500 | 262000 | 263000 | 261500 | 3793 |
| 576 | 20240529 | 091100 | 27172362500 | 262000 | 262000 | 262500 | 261500 | 1641 |
| 577 | 20240529 | 091000 | 26742573000 | 262000 | 262000 | 262500 | 261500 | 3622 |
| 578 | 20240529 | 090900 | 25793999500 | 262000 | 262000 | 262500 | 261500 | 4670 |
| 579 | 20240529 | 090800 | 24569739000 | 262000 | 262000 | 262500 | 261500 | 4382 |
| 580 | 20240529 | 090700 | 23422328000 | 262000 | 262000 | 262500 | 262000 | 914 |
| 581 | 20240529 | 090600 | 23182795500 | 262500 | 262500 | 262500 | 262000 | 1885 |
| 582 | 20240529 | 090500 | 22688781500 | 262000 | 262000 | 263000 | 261000 | 11536 |
| 583 | 20240529 | 090400 | 19666353500 | 262000 | 261500 | 262000 | 261000 | 9416 |
| 584 | 20240529 | 090300 | 17204347500 | 261500 | 262500 | 262500 | 261500 | 15009 |
| 585 | 20240529 | 090200 | 13274435500 | 262500 | 262500 | 263000 | 262000 | 9036 |
| 586 | 20240529 | 090100 | 10904057500 | 263000 | 262500 | 264000 | 262500 | 4175 |
| 587 | 20240529 | 090000 | 9805514500 | 263000 | 262500 | 263500 | 262000 | 36126 |