35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 3 | 20240529 | 184700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 4 | 20240529 | 184600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 5 | 20240529 | 184500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 6 | 20240529 | 184400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 7 | 20240529 | 184300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 8 | 20240529 | 184200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 9 | 20240529 | 184100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 10 | 20240529 | 184000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 11 | 20240529 | 183900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 12 | 20240529 | 183800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 13 | 20240529 | 183700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 14 | 20240529 | 183600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 15 | 20240529 | 183500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 16 | 20240529 | 183400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 17 | 20240529 | 183300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 18 | 20240529 | 183200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 19 | 20240529 | 183100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 20 | 20240529 | 183000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 21 | 20240529 | 182900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 22 | 20240529 | 182800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 23 | 20240529 | 182700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 24 | 20240529 | 182600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 25 | 20240529 | 182500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 26 | 20240529 | 182400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 27 | 20240529 | 182300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 28 | 20240529 | 182200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 29 | 20240529 | 182100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 30 | 20240529 | 182000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 31 | 20240529 | 181900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 32 | 20240529 | 181800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 33 | 20240529 | 181700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 34 | 20240529 | 181600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 35 | 20240529 | 181500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 36 | 20240529 | 181400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 37 | 20240529 | 181300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 38 | 20240529 | 181200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 39 | 20240529 | 181100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 40 | 20240529 | 181000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 41 | 20240529 | 180900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 42 | 20240529 | 180800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 43 | 20240529 | 180700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 44 | 20240529 | 180600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 45 | 20240529 | 180500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 46 | 20240529 | 180400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 47 | 20240529 | 180300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 48 | 20240529 | 180200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 49 | 20240529 | 180100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 50 | 20240529 | 180000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 51 | 20240529 | 175900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 52 | 20240529 | 175800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 53 | 20240529 | 175700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 54 | 20240529 | 175600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 55 | 20240529 | 175500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 56 | 20240529 | 175400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 57 | 20240529 | 175300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 58 | 20240529 | 175200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 59 | 20240529 | 175100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 60 | 20240529 | 175000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 61 | 20240529 | 174900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 62 | 20240529 | 174800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 63 | 20240529 | 174700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 64 | 20240529 | 174600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 65 | 20240529 | 174500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 66 | 20240529 | 174400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 67 | 20240529 | 174300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 68 | 20240529 | 174200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 69 | 20240529 | 174100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 70 | 20240529 | 174000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 71 | 20240529 | 173900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 72 | 20240529 | 173800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 73 | 20240529 | 173700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 74 | 20240529 | 173600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 75 | 20240529 | 173500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 76 | 20240529 | 173400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 77 | 20240529 | 173300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 78 | 20240529 | 173200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 79 | 20240529 | 173100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 80 | 20240529 | 173000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 81 | 20240529 | 172900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 82 | 20240529 | 172800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 83 | 20240529 | 172700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 84 | 20240529 | 172600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 85 | 20240529 | 172500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 86 | 20240529 | 172400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 87 | 20240529 | 172300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 88 | 20240529 | 172200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 89 | 20240529 | 172100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 90 | 20240529 | 172000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 91 | 20240529 | 171900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 92 | 20240529 | 171800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 93 | 20240529 | 171700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 94 | 20240529 | 171600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 95 | 20240529 | 171500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 96 | 20240529 | 171400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 97 | 20240529 | 171300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 98 | 20240529 | 171200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 99 | 20240529 | 171100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 100 | 20240529 | 171000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 101 | 20240529 | 170900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 102 | 20240529 | 170800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 103 | 20240529 | 170700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 104 | 20240529 | 170600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 105 | 20240529 | 170500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 106 | 20240529 | 170400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 107 | 20240529 | 170300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 108 | 20240529 | 170200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 109 | 20240529 | 170100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 110 | 20240529 | 170000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 111 | 20240529 | 165900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 112 | 20240529 | 165800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 113 | 20240529 | 165700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 114 | 20240529 | 165600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 115 | 20240529 | 165500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 116 | 20240529 | 165400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 117 | 20240529 | 165300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 118 | 20240529 | 165200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 119 | 20240529 | 165100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 120 | 20240529 | 165000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 121 | 20240529 | 164900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 122 | 20240529 | 164800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 123 | 20240529 | 164700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 124 | 20240529 | 164600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 125 | 20240529 | 164500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 126 | 20240529 | 164400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 127 | 20240529 | 164300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 128 | 20240529 | 164200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 129 | 20240529 | 164100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 130 | 20240529 | 164000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 131 | 20240529 | 163900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 132 | 20240529 | 163800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 133 | 20240529 | 163700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 134 | 20240529 | 163600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 135 | 20240529 | 163500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 136 | 20240529 | 163400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 137 | 20240529 | 163300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 138 | 20240529 | 163200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 139 | 20240529 | 163100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 140 | 20240529 | 163000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 141 | 20240529 | 162900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 142 | 20240529 | 162800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 143 | 20240529 | 162700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 144 | 20240529 | 162600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 145 | 20240529 | 162500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 146 | 20240529 | 162400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 147 | 20240529 | 162300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 148 | 20240529 | 162200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 149 | 20240529 | 162100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 150 | 20240529 | 162000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 151 | 20240529 | 161900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 152 | 20240529 | 161800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 153 | 20240529 | 161700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 154 | 20240529 | 161600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 155 | 20240529 | 161500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 156 | 20240529 | 161400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 157 | 20240529 | 161300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 158 | 20240529 | 161200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 159 | 20240529 | 161100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 160 | 20240529 | 161000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 161 | 20240529 | 160900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 162 | 20240529 | 160800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 163 | 20240529 | 160700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 164 | 20240529 | 160600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 165 | 20240529 | 160500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 166 | 20240529 | 160400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 167 | 20240529 | 160300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 168 | 20240529 | 160200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 169 | 20240529 | 160100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 170 | 20240529 | 160000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 171 | 20240529 | 155900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 172 | 20240529 | 155800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 173 | 20240529 | 155700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 174 | 20240529 | 155600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 175 | 20240529 | 155500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 176 | 20240529 | 155400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 177 | 20240529 | 155300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 178 | 20240529 | 155200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 179 | 20240529 | 155100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 180 | 20240529 | 155000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 181 | 20240529 | 154900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 182 | 20240529 | 154800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 183 | 20240529 | 154700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 184 | 20240529 | 154600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 185 | 20240529 | 154500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 186 | 20240529 | 154400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 187 | 20240529 | 154300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 188 | 20240529 | 154200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 189 | 20240529 | 154100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 190 | 20240529 | 154000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 191 | 20240529 | 153900 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 192 | 20240529 | 153800 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 193 | 20240529 | 153700 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 194 | 20240529 | 153600 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 195 | 20240529 | 153500 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 196 | 20240529 | 153400 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 197 | 20240529 | 153300 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 198 | 20240529 | 153200 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 199 | 20240529 | 153100 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 200 | 20240529 | 153000 | 228479481000 | 385000 | 385000 | 385000 | 385000 | 38430 |
| 201 | 20240529 | 152900 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 202 | 20240529 | 152800 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 203 | 20240529 | 152700 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 204 | 20240529 | 152600 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 205 | 20240529 | 152500 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 206 | 20240529 | 152400 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 207 | 20240529 | 152300 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 208 | 20240529 | 152200 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 209 | 20240529 | 152100 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 210 | 20240529 | 152000 | 213683931000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 211 | 20240529 | 151900 | 213683931000 | 386000 | 385500 | 386000 | 385500 | 2528 |
| 212 | 20240529 | 151800 | 212708518500 | 385500 | 386000 | 386000 | 385500 | 5651 |
| 213 | 20240529 | 151700 | 210529692500 | 385500 | 385500 | 386000 | 385500 | 2641 |
| 214 | 20240529 | 151600 | 209510997000 | 386000 | 386000 | 386500 | 385500 | 6848 |
| 215 | 20240529 | 151500 | 206867897500 | 386000 | 386000 | 386500 | 386000 | 11005 |
| 216 | 20240529 | 151400 | 202619720000 | 386000 | 386000 | 386500 | 386000 | 1810 |
| 217 | 20240529 | 151300 | 201920825000 | 386500 | 386000 | 386500 | 386000 | 1606 |
| 218 | 20240529 | 151200 | 201300626000 | 386500 | 386000 | 386500 | 386000 | 1247 |
| 219 | 20240529 | 151100 | 200819035000 | 386500 | 386000 | 386500 | 386000 | 1648 |
| 220 | 20240529 | 151000 | 200182626500 | 386500 | 386000 | 386500 | 386000 | 1645 |
| 221 | 20240529 | 150900 | 199547236000 | 386500 | 386000 | 386500 | 386000 | 934 |
| 222 | 20240529 | 150800 | 199186382000 | 386500 | 386000 | 386500 | 386000 | 957 |
| 223 | 20240529 | 150700 | 198816733500 | 386500 | 386500 | 386500 | 386000 | 1372 |
| 224 | 20240529 | 150600 | 198286567000 | 386000 | 386500 | 386500 | 386000 | 1198 |
| 225 | 20240529 | 150500 | 197823715000 | 386000 | 386500 | 386500 | 386000 | 724 |
| 226 | 20240529 | 150400 | 197544033000 | 386500 | 386000 | 386500 | 386000 | 729 |
| 227 | 20240529 | 150300 | 197262428000 | 386000 | 386000 | 386500 | 386000 | 963 |
| 228 | 20240529 | 150200 | 196890604500 | 386000 | 386000 | 386500 | 386000 | 995 |
| 229 | 20240529 | 150100 | 196506317000 | 386500 | 386500 | 386500 | 386000 | 720 |
| 230 | 20240529 | 150000 | 196228197000 | 386000 | 386000 | 386500 | 386000 | 930 |
| 231 | 20240529 | 145900 | 195868870000 | 386000 | 386000 | 386500 | 386000 | 832 |
| 232 | 20240529 | 145800 | 195547570000 | 386000 | 386500 | 386500 | 386000 | 809 |
| 233 | 20240529 | 145700 | 195235114000 | 386000 | 386500 | 386500 | 386000 | 591 |
| 234 | 20240529 | 145600 | 195006822500 | 386000 | 386000 | 386500 | 386000 | 558 |
| 235 | 20240529 | 145500 | 194791316500 | 386500 | 386000 | 386500 | 386000 | 731 |
| 236 | 20240529 | 145400 | 194509039000 | 386000 | 387000 | 387000 | 386000 | 7846 |
| 237 | 20240529 | 145300 | 191476595000 | 387000 | 387000 | 387000 | 386500 | 1583 |
| 238 | 20240529 | 145200 | 190864048500 | 386500 | 387500 | 387500 | 386500 | 5121 |
| 239 | 20240529 | 145100 | 188882165500 | 387000 | 387000 | 387500 | 387000 | 1505 |
| 240 | 20240529 | 145000 | 188299588000 | 387000 | 387000 | 387500 | 387000 | 543 |
| 241 | 20240529 | 144900 | 188089271500 | 387000 | 387000 | 387500 | 387000 | 381 |
| 242 | 20240529 | 144800 | 187941732000 | 387500 | 387500 | 387500 | 387000 | 288 |
| 243 | 20240529 | 144700 | 187830206000 | 387500 | 387000 | 387500 | 387000 | 339 |
| 244 | 20240529 | 144600 | 187698902500 | 387000 | 387000 | 387500 | 387000 | 365 |
| 245 | 20240529 | 144500 | 187557607000 | 387500 | 387000 | 387500 | 387000 | 721 |
| 246 | 20240529 | 144400 | 187278339000 | 387000 | 387500 | 387500 | 387000 | 384 |
| 247 | 20240529 | 144300 | 187129607500 | 387000 | 387500 | 387500 | 387000 | 295 |
| 248 | 20240529 | 144200 | 187015368000 | 387500 | 387500 | 387500 | 387000 | 389 |
| 249 | 20240529 | 144100 | 186864730000 | 387000 | 387500 | 387500 | 387000 | 218 |
| 250 | 20240529 | 144000 | 186780311500 | 387000 | 387000 | 387500 | 387000 | 721 |
| 251 | 20240529 | 143900 | 186501247000 | 387500 | 386500 | 387500 | 386500 | 453 |
| 252 | 20240529 | 143800 | 186325979500 | 387000 | 387000 | 387500 | 386500 | 1456 |
| 253 | 20240529 | 143700 | 185762530500 | 387500 | 388000 | 388000 | 387000 | 2950 |
| 254 | 20240529 | 143600 | 184619575500 | 388000 | 387500 | 388000 | 387500 | 449 |
| 255 | 20240529 | 143500 | 184445499500 | 388000 | 387500 | 388000 | 387500 | 233 |
| 256 | 20240529 | 143400 | 184355155000 | 388000 | 387500 | 388000 | 387000 | 1840 |
| 257 | 20240529 | 143300 | 183642187000 | 387000 | 386500 | 387500 | 386500 | 3521 |
| 258 | 20240529 | 143200 | 182279554000 | 387000 | 386500 | 387000 | 386500 | 436 |
| 259 | 20240529 | 143100 | 182110923000 | 387000 | 387000 | 387000 | 386500 | 336 |
| 260 | 20240529 | 143000 | 181980995500 | 387000 | 387000 | 387000 | 386500 | 543 |
| 261 | 20240529 | 142900 | 181771076500 | 387000 | 387000 | 387000 | 386500 | 549 |
| 262 | 20240529 | 142800 | 181558764500 | 386500 | 387000 | 387000 | 386500 | 2883 |
| 263 | 20240529 | 142700 | 180444417500 | 386500 | 386500 | 387000 | 386500 | 875 |
| 264 | 20240529 | 142600 | 180106158000 | 386500 | 387500 | 387500 | 386500 | 5834 |
| 265 | 20240529 | 142500 | 177848451500 | 387500 | 387500 | 388000 | 387000 | 6027 |
| 266 | 20240529 | 142400 | 175513249000 | 387500 | 388000 | 388000 | 387500 | 1205 |
| 267 | 20240529 | 142300 | 175046251000 | 387500 | 388000 | 388000 | 387500 | 450 |
| 268 | 20240529 | 142200 | 174871806500 | 388000 | 388000 | 388000 | 387500 | 295 |
| 269 | 20240529 | 142100 | 174757440500 | 387500 | 387500 | 388000 | 387500 | 357 |
| 270 | 20240529 | 142000 | 174619003000 | 388000 | 388000 | 388000 | 387500 | 365 |
| 271 | 20240529 | 141900 | 174477478000 | 387500 | 388000 | 388000 | 387500 | 1663 |
| 272 | 20240529 | 141800 | 173833031500 | 388000 | 387500 | 388000 | 387500 | 517 |
| 273 | 20240529 | 141700 | 173632607000 | 388000 | 387500 | 388000 | 387500 | 252 |
| 274 | 20240529 | 141600 | 173534922000 | 388000 | 388000 | 388000 | 387500 | 340 |
| 275 | 20240529 | 141500 | 173403144500 | 387500 | 387500 | 388000 | 387500 | 307 |
| 276 | 20240529 | 141400 | 173284097500 | 387500 | 388000 | 388000 | 387500 | 400 |
| 277 | 20240529 | 141300 | 173129043500 | 388000 | 388000 | 388000 | 387500 | 672 |
| 278 | 20240529 | 141200 | 172868412000 | 388000 | 388000 | 388000 | 387500 | 211 |
| 279 | 20240529 | 141100 | 172786593500 | 387500 | 388000 | 388000 | 387500 | 284 |
| 280 | 20240529 | 141000 | 172676514500 | 388000 | 388000 | 388000 | 387500 | 411 |
| 281 | 20240529 | 140900 | 172517169000 | 388000 | 388000 | 388000 | 387500 | 267 |
| 282 | 20240529 | 140800 | 172413613500 | 388000 | 387500 | 388000 | 387500 | 269 |
| 283 | 20240529 | 140700 | 172309325500 | 387500 | 388000 | 388000 | 387500 | 278 |
| 284 | 20240529 | 140600 | 172201489500 | 388000 | 387500 | 388000 | 387500 | 237 |
| 285 | 20240529 | 140500 | 172109558500 | 388000 | 388000 | 388000 | 387500 | 240 |
| 286 | 20240529 | 140400 | 172016493500 | 388000 | 387500 | 388000 | 387000 | 3805 |
| 287 | 20240529 | 140300 | 170541998500 | 387000 | 387500 | 387500 | 387000 | 772 |
| 288 | 20240529 | 140200 | 170243039500 | 387000 | 387000 | 387500 | 387000 | 477 |
| 289 | 20240529 | 140100 | 170058370500 | 387000 | 387500 | 387500 | 387000 | 4574 |
| 290 | 20240529 | 140000 | 168287379500 | 387500 | 387000 | 387500 | 387000 | 811 |
| 291 | 20240529 | 135900 | 167973295500 | 387000 | 387000 | 387500 | 387000 | 674 |
| 292 | 20240529 | 135800 | 167712343500 | 387000 | 387500 | 387500 | 387000 | 1841 |
| 293 | 20240529 | 135700 | 166999834000 | 387000 | 387000 | 387500 | 387000 | 386 |
| 294 | 20240529 | 135600 | 166850413000 | 387000 | 387500 | 387500 | 387000 | 1914 |
| 295 | 20240529 | 135500 | 166109637000 | 387000 | 387500 | 387500 | 387000 | 460 |
| 296 | 20240529 | 135400 | 165931530500 | 387500 | 387000 | 387500 | 387000 | 501 |
| 297 | 20240529 | 135300 | 165737567500 | 387000 | 387500 | 388000 | 387000 | 6984 |
| 298 | 20240529 | 135200 | 163031688500 | 388000 | 388000 | 388000 | 387500 | 936 |
| 299 | 20240529 | 135100 | 162668876500 | 387500 | 387500 | 388000 | 387500 | 699 |
| 300 | 20240529 | 135000 | 162397964000 | 388000 | 387500 | 388000 | 387500 | 573 |
| 301 | 20240529 | 134900 | 162175848500 | 388000 | 388000 | 388000 | 387500 | 391 |
| 302 | 20240529 | 134800 | 162024275500 | 387500 | 387500 | 388000 | 387500 | 862 |
| 303 | 20240529 | 134700 | 161690172500 | 388000 | 388000 | 388500 | 387500 | 5984 |
| 304 | 20240529 | 134600 | 159368542000 | 388000 | 388500 | 388500 | 388000 | 525 |
| 305 | 20240529 | 134500 | 159164794000 | 388000 | 388000 | 388500 | 388000 | 416 |
| 306 | 20240529 | 134400 | 159003322000 | 388000 | 388000 | 388500 | 388000 | 264 |
| 307 | 20240529 | 134300 | 158900830000 | 388500 | 388500 | 388500 | 388000 | 339 |
| 308 | 20240529 | 134200 | 158769215500 | 388500 | 388500 | 388500 | 388000 | 233 |
| 309 | 20240529 | 134100 | 158678790500 | 388000 | 388500 | 388500 | 388000 | 350 |
| 310 | 20240529 | 134000 | 158542959000 | 388000 | 388000 | 388500 | 388000 | 431 |
| 311 | 20240529 | 133900 | 158375677500 | 388000 | 388000 | 388500 | 388000 | 465 |
| 312 | 20240529 | 133800 | 158195220500 | 388000 | 388000 | 388500 | 388000 | 515 |
| 313 | 20240529 | 133700 | 157995369500 | 388500 | 388000 | 388500 | 388000 | 307 |
| 314 | 20240529 | 133600 | 157876172500 | 388000 | 388500 | 388500 | 388000 | 293 |
| 315 | 20240529 | 133500 | 157762421500 | 388000 | 388500 | 388500 | 388000 | 192 |
| 316 | 20240529 | 133400 | 157687893500 | 388000 | 388500 | 388500 | 388000 | 248 |
| 317 | 20240529 | 133300 | 157591645500 | 388000 | 388500 | 388500 | 388000 | 3388 |
| 318 | 20240529 | 133200 | 156277026000 | 388000 | 388500 | 389000 | 388000 | 3618 |
| 319 | 20240529 | 133100 | 154871432000 | 389000 | 388500 | 389000 | 388500 | 275 |
| 320 | 20240529 | 133000 | 154764503000 | 389000 | 389000 | 389000 | 388500 | 500 |
| 321 | 20240529 | 132900 | 154570066000 | 389000 | 389500 | 390000 | 388500 | 7104 |
| 322 | 20240529 | 132800 | 151805097000 | 390000 | 389500 | 390000 | 389500 | 207 |
| 323 | 20240529 | 132700 | 151724416000 | 390000 | 390000 | 390000 | 389500 | 454 |
| 324 | 20240529 | 132600 | 151547451500 | 389500 | 390000 | 390000 | 389500 | 663 |
| 325 | 20240529 | 132500 | 151289083500 | 389500 | 389500 | 390000 | 389500 | 579 |
| 326 | 20240529 | 132400 | 151063499500 | 389500 | 389500 | 390000 | 389500 | 417 |
| 327 | 20240529 | 132300 | 150901060000 | 389500 | 389500 | 390000 | 389500 | 208 |
| 328 | 20240529 | 132200 | 150820024000 | 389500 | 390000 | 390000 | 389500 | 310 |
| 329 | 20240529 | 132100 | 150699205500 | 389500 | 390000 | 390000 | 389500 | 201 |
| 330 | 20240529 | 132000 | 150620881500 | 390000 | 390000 | 390000 | 389500 | 383 |
| 331 | 20240529 | 131900 | 150471594500 | 390000 | 390000 | 390500 | 389500 | 498 |
| 332 | 20240529 | 131800 | 150277459000 | 390000 | 390000 | 390500 | 390000 | 405 |
| 333 | 20240529 | 131700 | 150119496500 | 390000 | 390000 | 390500 | 390000 | 183 |
| 334 | 20240529 | 131600 | 150048115500 | 390000 | 389500 | 390500 | 389500 | 3475 |
| 335 | 20240529 | 131500 | 148692872000 | 390000 | 389500 | 390000 | 389500 | 231 |
| 336 | 20240529 | 131400 | 148602802000 | 390000 | 390000 | 390000 | 389500 | 489 |
| 337 | 20240529 | 131300 | 148412189000 | 390000 | 390000 | 390000 | 389500 | 973 |
| 338 | 20240529 | 131200 | 148032797500 | 390000 | 390500 | 390500 | 389500 | 330 |
| 339 | 20240529 | 131100 | 147904172000 | 390500 | 390500 | 390500 | 390000 | 1368 |
| 340 | 20240529 | 131000 | 147370624000 | 390000 | 390000 | 390500 | 390000 | 309 |
| 341 | 20240529 | 130900 | 147250101500 | 390500 | 390000 | 390500 | 390000 | 125 |
| 342 | 20240529 | 130800 | 147201337000 | 390000 | 390000 | 390500 | 390000 | 149 |
| 343 | 20240529 | 130700 | 147143189000 | 390500 | 390000 | 390500 | 390000 | 239 |
| 344 | 20240529 | 130600 | 147049964000 | 390500 | 390500 | 390500 | 390000 | 1377 |
| 345 | 20240529 | 130500 | 146512898500 | 390500 | 390500 | 390500 | 390000 | 728 |
| 346 | 20240529 | 130400 | 146228670000 | 390500 | 390000 | 390500 | 390000 | 309 |
| 347 | 20240529 | 130300 | 146108058000 | 390000 | 390500 | 390500 | 390000 | 146 |
| 348 | 20240529 | 130200 | 146051096000 | 390500 | 390500 | 390500 | 390000 | 138 |
| 349 | 20240529 | 130100 | 145997234500 | 390500 | 390000 | 390500 | 389500 | 269 |
| 350 | 20240529 | 130000 | 145892305000 | 390000 | 390000 | 390000 | 389500 | 320 |
| 351 | 20240529 | 125900 | 145767524500 | 389500 | 389500 | 390000 | 389500 | 368 |
| 352 | 20240529 | 125800 | 145624022500 | 389500 | 389500 | 390000 | 389500 | 2614 |
| 353 | 20240529 | 125700 | 144604590500 | 389500 | 389500 | 390000 | 389500 | 866 |
| 354 | 20240529 | 125600 | 144266890500 | 389500 | 389500 | 390000 | 389500 | 438 |
| 355 | 20240529 | 125500 | 144096253000 | 389500 | 389500 | 390000 | 389500 | 391 |
| 356 | 20240529 | 125400 | 143943903500 | 390000 | 390000 | 390000 | 389500 | 397 |
| 357 | 20240529 | 125300 | 143789136500 | 389500 | 390000 | 390000 | 389500 | 198 |
| 358 | 20240529 | 125200 | 143711941000 | 390000 | 389500 | 390000 | 389500 | 287 |
| 359 | 20240529 | 125100 | 143600100500 | 389500 | 389500 | 390000 | 389500 | 75 |
| 360 | 20240529 | 125000 | 143570877000 | 389500 | 390000 | 390000 | 389500 | 168 |
| 361 | 20240529 | 124900 | 143505392500 | 390000 | 390000 | 390000 | 389500 | 127 |
| 362 | 20240529 | 124800 | 143455884500 | 389500 | 390000 | 390000 | 389500 | 413 |
| 363 | 20240529 | 124700 | 143294899500 | 389500 | 389500 | 390000 | 389000 | 2004 |
| 364 | 20240529 | 124600 | 142514298500 | 389500 | 389500 | 389500 | 389000 | 123 |
| 365 | 20240529 | 124500 | 142466419500 | 389000 | 389500 | 389500 | 389000 | 379 |
| 366 | 20240529 | 124400 | 142318868000 | 389500 | 389500 | 389500 | 389000 | 271 |
| 367 | 20240529 | 124300 | 142213377500 | 389500 | 389500 | 389500 | 389000 | 863 |
| 368 | 20240529 | 124200 | 141877572500 | 389500 | 389500 | 389500 | 389000 | 344 |
| 369 | 20240529 | 124100 | 141743634000 | 389000 | 389000 | 389500 | 389000 | 233 |
| 370 | 20240529 | 124000 | 141652967000 | 389000 | 389000 | 389500 | 389000 | 339 |
| 371 | 20240529 | 123900 | 141520979000 | 389500 | 389500 | 389500 | 389000 | 291 |
| 372 | 20240529 | 123800 | 141407715500 | 389500 | 389000 | 389500 | 389000 | 436 |
| 373 | 20240529 | 123700 | 141237969000 | 389000 | 389000 | 389500 | 389000 | 198 |
| 374 | 20240529 | 123600 | 141160884500 | 389000 | 389500 | 389500 | 389000 | 465 |
| 375 | 20240529 | 123500 | 140979828500 | 389500 | 389000 | 389500 | 389000 | 299 |
| 376 | 20240529 | 123400 | 140863423000 | 389500 | 389500 | 389500 | 389000 | 172 |
| 377 | 20240529 | 123300 | 140796483000 | 389500 | 389500 | 389500 | 389000 | 196 |
| 378 | 20240529 | 123200 | 140720155500 | 389500 | 390000 | 390000 | 389000 | 917 |
| 379 | 20240529 | 123100 | 140362944000 | 389500 | 390000 | 390000 | 389500 | 123 |
| 380 | 20240529 | 123000 | 140315015000 | 389500 | 389500 | 390000 | 389500 | 161 |
| 381 | 20240529 | 122900 | 140252296000 | 389500 | 389500 | 390000 | 389000 | 1099 |
| 382 | 20240529 | 122800 | 139824258500 | 389500 | 389500 | 389500 | 389000 | 930 |
| 383 | 20240529 | 122700 | 139462046500 | 389000 | 389000 | 389500 | 389000 | 139 |
| 384 | 20240529 | 122600 | 139407942000 | 389000 | 389000 | 389500 | 389000 | 487 |
| 385 | 20240529 | 122500 | 139218414500 | 389000 | 389500 | 389500 | 389000 | 145 |
| 386 | 20240529 | 122400 | 139161971500 | 389000 | 390000 | 390000 | 389000 | 1262 |
| 387 | 20240529 | 122300 | 138670503000 | 389500 | 390500 | 390500 | 389500 | 1721 |
| 388 | 20240529 | 122200 | 137999335500 | 390500 | 390000 | 390500 | 390000 | 159 |
| 389 | 20240529 | 122100 | 137937274000 | 390500 | 390000 | 390500 | 389500 | 4477 |
| 390 | 20240529 | 122000 | 136191107000 | 389500 | 389500 | 390000 | 389500 | 105 |
| 391 | 20240529 | 121900 | 136150189500 | 389500 | 390000 | 390000 | 389500 | 287 |
| 392 | 20240529 | 121800 | 136038288000 | 390000 | 389500 | 390000 | 389000 | 2792 |
| 393 | 20240529 | 121700 | 134950744500 | 389000 | 389500 | 389500 | 389000 | 366 |
| 394 | 20240529 | 121600 | 134808208500 | 389500 | 389000 | 389500 | 389000 | 2414 |
| 395 | 20240529 | 121500 | 133869108000 | 388500 | 389000 | 389000 | 388500 | 366 |
| 396 | 20240529 | 121400 | 133726796000 | 389000 | 388500 | 389000 | 388500 | 279 |
| 397 | 20240529 | 121300 | 133618326000 | 388500 | 389000 | 389000 | 388500 | 252 |
| 398 | 20240529 | 121200 | 133520313500 | 389000 | 388000 | 389000 | 388000 | 1445 |
| 399 | 20240529 | 121100 | 132958947500 | 388000 | 388500 | 388500 | 388000 | 217 |
| 400 | 20240529 | 121000 | 132874695500 | 388000 | 388000 | 388500 | 388000 | 216 |
| 401 | 20240529 | 120900 | 132790856000 | 388500 | 388000 | 388500 | 388000 | 1257 |
| 402 | 20240529 | 120800 | 132303043000 | 387500 | 388000 | 388000 | 387500 | 606 |
| 403 | 20240529 | 120700 | 132067982500 | 388000 | 387500 | 388000 | 387500 | 983 |
| 404 | 20240529 | 120600 | 131686635000 | 388000 | 387500 | 388000 | 387500 | 1132 |
| 405 | 20240529 | 120500 | 131247522000 | 387500 | 387500 | 388000 | 387500 | 708 |
| 406 | 20240529 | 120400 | 130972927500 | 387500 | 388000 | 388000 | 387500 | 360 |
| 407 | 20240529 | 120300 | 130833352500 | 387500 | 387500 | 388000 | 387500 | 579 |
| 408 | 20240529 | 120200 | 130608865000 | 387500 | 388000 | 388000 | 387500 | 401 |
| 409 | 20240529 | 120100 | 130453407500 | 387500 | 388000 | 388000 | 387500 | 233 |
| 410 | 20240529 | 120000 | 130363070000 | 388000 | 387500 | 388000 | 387500 | 351 |
| 411 | 20240529 | 115900 | 130227016000 | 387500 | 388000 | 388000 | 387500 | 429 |
| 412 | 20240529 | 115800 | 130060653000 | 388000 | 388000 | 388000 | 387500 | 554 |
| 413 | 20240529 | 115700 | 129845791000 | 387500 | 387500 | 388000 | 387500 | 1246 |
| 414 | 20240529 | 115600 | 129362440000 | 387500 | 388000 | 388000 | 387500 | 487 |
| 415 | 20240529 | 115500 | 129173687500 | 387500 | 387500 | 388000 | 387500 | 1111 |
| 416 | 20240529 | 115400 | 128742953000 | 387500 | 387500 | 388000 | 387500 | 884 |
| 417 | 20240529 | 115300 | 128400270000 | 387500 | 388500 | 388500 | 387500 | 15144 |
| 418 | 20240529 | 115200 | 122524513000 | 388500 | 389000 | 389000 | 388000 | 8936 |
| 419 | 20240529 | 115100 | 119052840000 | 389000 | 388500 | 389000 | 388500 | 360 |
| 420 | 20240529 | 115000 | 118912859500 | 389000 | 388500 | 389000 | 388500 | 338 |
| 421 | 20240529 | 114900 | 118781504500 | 388500 | 389000 | 389000 | 388500 | 314 |
| 422 | 20240529 | 114800 | 118659483000 | 388500 | 388500 | 389000 | 388500 | 180 |
| 423 | 20240529 | 114700 | 118589530500 | 388500 | 389000 | 389000 | 388500 | 707 |
| 424 | 20240529 | 114600 | 118314604000 | 389000 | 389000 | 389500 | 388500 | 5606 |
| 425 | 20240529 | 114500 | 116133952000 | 389500 | 389000 | 389500 | 389000 | 375 |
| 426 | 20240529 | 114400 | 115988032500 | 389000 | 389500 | 389500 | 389000 | 141 |
| 427 | 20240529 | 114300 | 115933154000 | 389500 | 389000 | 389500 | 389000 | 626 |
| 428 | 20240529 | 114200 | 115689421000 | 389500 | 389000 | 389500 | 389000 | 342 |
| 429 | 20240529 | 114100 | 115556351500 | 389500 | 389500 | 389500 | 389000 | 292 |
| 430 | 20240529 | 114000 | 115442747000 | 389500 | 389000 | 389500 | 389000 | 448 |
| 431 | 20240529 | 113900 | 115268347000 | 389500 | 389500 | 389500 | 389000 | 231 |
| 432 | 20240529 | 113800 | 115178407000 | 389000 | 389500 | 389500 | 389000 | 250 |
| 433 | 20240529 | 113700 | 115081108000 | 389500 | 389500 | 389500 | 389000 | 290 |
| 434 | 20240529 | 113600 | 114968199500 | 389500 | 389500 | 389500 | 389000 | 146 |
| 435 | 20240529 | 113500 | 114911362000 | 389500 | 389500 | 389500 | 389000 | 233 |
| 436 | 20240529 | 113400 | 114820674000 | 389500 | 389500 | 390000 | 389000 | 1056 |
| 437 | 20240529 | 113300 | 114409363500 | 390000 | 389500 | 390000 | 389500 | 528 |
| 438 | 20240529 | 113200 | 114203672000 | 389500 | 390000 | 390000 | 389500 | 486 |
| 439 | 20240529 | 113100 | 114014253500 | 390000 | 390000 | 390000 | 389500 | 240 |
| 440 | 20240529 | 113000 | 113920734500 | 389500 | 390000 | 390000 | 389500 | 283 |
| 441 | 20240529 | 112900 | 113810446500 | 390000 | 389500 | 390000 | 389500 | 221 |
| 442 | 20240529 | 112800 | 113724311500 | 389500 | 389500 | 390000 | 389000 | 3038 |
| 443 | 20240529 | 112700 | 112540942000 | 389500 | 389500 | 389500 | 389000 | 264 |
| 444 | 20240529 | 112600 | 112438143000 | 389500 | 389500 | 389500 | 389000 | 655 |
| 445 | 20240529 | 112500 | 112183080000 | 389500 | 389500 | 389500 | 389000 | 346 |
| 446 | 20240529 | 112400 | 112048415000 | 389500 | 389000 | 389500 | 389000 | 222 |
| 447 | 20240529 | 112300 | 111961997000 | 389500 | 389500 | 389500 | 389000 | 174 |
| 448 | 20240529 | 112200 | 111894270500 | 389000 | 389000 | 389500 | 388500 | 480 |
| 449 | 20240529 | 112100 | 111707546500 | 389000 | 389000 | 389000 | 388500 | 1891 |
| 450 | 20240529 | 112000 | 110971962000 | 389000 | 389000 | 389000 | 388500 | 1299 |
| 451 | 20240529 | 111900 | 110466685000 | 388500 | 389000 | 389000 | 388500 | 1024 |
| 452 | 20240529 | 111800 | 110068401500 | 388500 | 389000 | 389000 | 388500 | 1279 |
| 453 | 20240529 | 111700 | 109570966000 | 389000 | 389000 | 389000 | 388500 | 364 |
| 454 | 20240529 | 111600 | 109429483500 | 388500 | 388500 | 389000 | 388500 | 375 |
| 455 | 20240529 | 111500 | 109283721500 | 388500 | 389000 | 389000 | 388500 | 412 |
| 456 | 20240529 | 111400 | 109123544500 | 388500 | 388500 | 389000 | 388500 | 410 |
| 457 | 20240529 | 111300 | 108964176500 | 389000 | 389000 | 389000 | 388500 | 736 |
| 458 | 20240529 | 111200 | 108678027500 | 388500 | 389000 | 389000 | 388500 | 449 |
| 459 | 20240529 | 111100 | 108503447500 | 388500 | 388500 | 389000 | 388500 | 1577 |
| 460 | 20240529 | 111000 | 107890715500 | 389000 | 389000 | 389000 | 388500 | 651 |
| 461 | 20240529 | 110900 | 107637591000 | 388500 | 388500 | 389000 | 388500 | 593 |
| 462 | 20240529 | 110800 | 107407117500 | 389000 | 389000 | 389000 | 388500 | 672 |
| 463 | 20240529 | 110700 | 107145737000 | 389000 | 388500 | 389000 | 388500 | 310 |
| 464 | 20240529 | 110600 | 107025242000 | 389000 | 389000 | 389000 | 388500 | 284 |
| 465 | 20240529 | 110500 | 106914786500 | 388500 | 389000 | 389500 | 388500 | 638 |
| 466 | 20240529 | 110400 | 106666627500 | 389500 | 389000 | 389500 | 388500 | 400 |
| 467 | 20240529 | 110300 | 106511022500 | 389000 | 389500 | 389500 | 388500 | 1869 |
| 468 | 20240529 | 110200 | 105783974500 | 389500 | 389000 | 389500 | 389000 | 1791 |
| 469 | 20240529 | 110100 | 105087239000 | 389500 | 389000 | 389500 | 389000 | 503 |
| 470 | 20240529 | 110000 | 104891439000 | 389500 | 389000 | 389500 | 389000 | 472 |
| 471 | 20240529 | 105900 | 104707669500 | 389500 | 389000 | 389500 | 388500 | 2108 |
| 472 | 20240529 | 105800 | 103887621500 | 389000 | 389000 | 389000 | 388500 | 460 |
| 473 | 20240529 | 105700 | 103708797500 | 389000 | 388500 | 389000 | 388500 | 765 |
| 474 | 20240529 | 105600 | 103411335500 | 389000 | 388500 | 389000 | 388500 | 631 |
| 475 | 20240529 | 105500 | 103165974500 | 389000 | 389500 | 389500 | 388500 | 1858 |
| 476 | 20240529 | 105400 | 102443694000 | 389500 | 389000 | 389500 | 389000 | 2174 |
| 477 | 20240529 | 105300 | 101597925000 | 388500 | 388500 | 389000 | 388500 | 532 |
| 478 | 20240529 | 105200 | 101391191500 | 388500 | 388500 | 389000 | 388000 | 758 |
| 479 | 20240529 | 105100 | 101096761500 | 388000 | 388500 | 388500 | 388000 | 1191 |
| 480 | 20240529 | 105000 | 100634214000 | 388500 | 388500 | 389000 | 388000 | 805 |
| 481 | 20240529 | 104900 | 100321481000 | 388500 | 389000 | 389000 | 388000 | 1089 |
| 482 | 20240529 | 104800 | 99898388500 | 388500 | 388500 | 389000 | 388500 | 2256 |
| 483 | 20240529 | 104700 | 99021908500 | 389000 | 388500 | 389000 | 388000 | 857 |
| 484 | 20240529 | 104600 | 98688783500 | 388500 | 388500 | 389000 | 388000 | 2219 |
| 485 | 20240529 | 104500 | 97826598000 | 388500 | 388000 | 389000 | 388000 | 1581 |
| 486 | 20240529 | 104400 | 97212403000 | 388500 | 388000 | 388500 | 388000 | 970 |
| 487 | 20240529 | 104300 | 96835682000 | 388500 | 389500 | 389500 | 388000 | 6176 |
| 488 | 20240529 | 104200 | 94435269500 | 389500 | 389000 | 389500 | 389000 | 603 |
| 489 | 20240529 | 104100 | 94200574500 | 389000 | 389500 | 389500 | 389000 | 440 |
| 490 | 20240529 | 104000 | 94029348500 | 389500 | 389000 | 389500 | 389000 | 421 |
| 491 | 20240529 | 103900 | 93865506500 | 389000 | 389000 | 389500 | 389000 | 605 |
| 492 | 20240529 | 103800 | 93630113000 | 389500 | 389500 | 389500 | 389000 | 1109 |
| 493 | 20240529 | 103700 | 93198650000 | 389500 | 388500 | 389500 | 388500 | 2576 |
| 494 | 20240529 | 103600 | 92196404000 | 388500 | 389500 | 389500 | 388000 | 5548 |
| 495 | 20240529 | 103500 | 90040306000 | 389000 | 391500 | 391500 | 389000 | 28223 |
| 496 | 20240529 | 103400 | 79027857000 | 391000 | 391500 | 391500 | 391000 | 755 |
| 497 | 20240529 | 103300 | 78732354000 | 391500 | 391500 | 391500 | 391000 | 792 |
| 498 | 20240529 | 103200 | 78422360000 | 391500 | 391500 | 391500 | 391000 | 877 |
| 499 | 20240529 | 103100 | 78079246000 | 391500 | 391000 | 391500 | 391000 | 683 |
| 500 | 20240529 | 103000 | 77811962500 | 391500 | 391500 | 391500 | 391000 | 493 |
| 501 | 20240529 | 102900 | 77619102000 | 391500 | 391500 | 392000 | 391000 | 3435 |
| 502 | 20240529 | 102800 | 76274862000 | 391500 | 392500 | 392500 | 391500 | 9983 |
| 503 | 20240529 | 102700 | 72362592500 | 392500 | 393000 | 393000 | 392000 | 4968 |
| 504 | 20240529 | 102600 | 70412596000 | 393000 | 393000 | 393000 | 392500 | 352 |
| 505 | 20240529 | 102500 | 70274341000 | 392500 | 393000 | 393000 | 392500 | 440 |
| 506 | 20240529 | 102400 | 70101516500 | 393000 | 392500 | 393000 | 392500 | 714 |
| 507 | 20240529 | 102300 | 69821177000 | 392500 | 393000 | 393000 | 392500 | 614 |
| 508 | 20240529 | 102200 | 69580063500 | 393000 | 393000 | 393000 | 392500 | 446 |
| 509 | 20240529 | 102100 | 69404975000 | 392500 | 393000 | 393000 | 392500 | 279 |
| 510 | 20240529 | 102000 | 69295388500 | 393000 | 393000 | 393000 | 392500 | 327 |
| 511 | 20240529 | 101900 | 69166920500 | 392500 | 392500 | 393500 | 392500 | 3730 |
| 512 | 20240529 | 101800 | 67702171000 | 393000 | 393000 | 393000 | 392500 | 1123 |
| 513 | 20240529 | 101700 | 67260889000 | 392500 | 393000 | 393000 | 392500 | 1260 |
| 514 | 20240529 | 101600 | 66766169000 | 393000 | 393000 | 393000 | 392500 | 1498 |
| 515 | 20240529 | 101500 | 66177550500 | 392500 | 392500 | 393000 | 392500 | 355 |
| 516 | 20240529 | 101400 | 66038197500 | 393000 | 392500 | 393000 | 392000 | 814 |
| 517 | 20240529 | 101300 | 65718688000 | 392500 | 392500 | 392500 | 392000 | 1020 |
| 518 | 20240529 | 101200 | 65318455000 | 392500 | 392000 | 392500 | 392000 | 1769 |
| 519 | 20240529 | 101100 | 64624800000 | 392500 | 392000 | 392500 | 392000 | 373 |
| 520 | 20240529 | 101000 | 64478494000 | 392500 | 392500 | 392500 | 392000 | 522 |
| 521 | 20240529 | 100900 | 64273734000 | 392000 | 392500 | 393000 | 392000 | 818 |
| 522 | 20240529 | 100800 | 63952666000 | 392500 | 393000 | 393000 | 392000 | 1600 |
| 523 | 20240529 | 100700 | 63324663500 | 392500 | 392000 | 393000 | 392000 | 2109 |
| 524 | 20240529 | 100600 | 62496910000 | 392500 | 392000 | 392500 | 392000 | 841 |
| 525 | 20240529 | 100500 | 62166990000 | 392000 | 392500 | 392500 | 392000 | 516 |
| 526 | 20240529 | 100400 | 61964597000 | 392500 | 392500 | 392500 | 392000 | 1223 |
| 527 | 20240529 | 100300 | 61484608500 | 393000 | 392500 | 393000 | 392000 | 943 |
| 528 | 20240529 | 100200 | 61114545000 | 392500 | 392500 | 392500 | 392000 | 1605 |
| 529 | 20240529 | 100100 | 60484751000 | 392500 | 392000 | 392500 | 392000 | 655 |
| 530 | 20240529 | 100000 | 60227803000 | 392000 | 392000 | 392500 | 392000 | 1062 |
| 531 | 20240529 | 095900 | 59811361500 | 392500 | 392500 | 392500 | 392000 | 1379 |
| 532 | 20240529 | 095800 | 59270386500 | 392500 | 392500 | 392500 | 392000 | 2027 |
| 533 | 20240529 | 095700 | 58474953000 | 392500 | 393000 | 393500 | 392500 | 2538 |
| 534 | 20240529 | 095600 | 57478269500 | 393000 | 393000 | 393500 | 393000 | 2037 |
| 535 | 20240529 | 095500 | 56677717000 | 393000 | 393500 | 393500 | 393000 | 625 |
| 536 | 20240529 | 095400 | 56431972500 | 393500 | 393500 | 393500 | 393000 | 622 |
| 537 | 20240529 | 095300 | 56187412000 | 393500 | 393000 | 393500 | 393000 | 647 |
| 538 | 20240529 | 095200 | 55933081000 | 393500 | 393500 | 394000 | 393000 | 3340 |
| 539 | 20240529 | 095100 | 54618800500 | 394000 | 394000 | 394000 | 393500 | 2307 |
| 540 | 20240529 | 095000 | 53710650500 | 394000 | 394000 | 395000 | 393500 | 1610 |
| 541 | 20240529 | 094900 | 53076297500 | 395000 | 394000 | 395500 | 394000 | 4499 |
| 542 | 20240529 | 094800 | 51300285500 | 394000 | 393000 | 394000 | 393000 | 1775 |
| 543 | 20240529 | 094700 | 50601759500 | 393500 | 392500 | 393500 | 392500 | 2146 |
| 544 | 20240529 | 094600 | 49758588500 | 393000 | 393000 | 393000 | 392500 | 1358 |
| 545 | 20240529 | 094500 | 49225397500 | 392500 | 393000 | 393500 | 392500 | 1048 |
| 546 | 20240529 | 094400 | 48813706000 | 392500 | 393500 | 393500 | 392500 | 3642 |
| 547 | 20240529 | 094300 | 47382716500 | 393000 | 393500 | 394000 | 393000 | 1946 |
| 548 | 20240529 | 094200 | 46617206000 | 393500 | 393500 | 393500 | 392500 | 2564 |
| 549 | 20240529 | 094100 | 45609590500 | 393000 | 393500 | 394000 | 393000 | 3071 |
| 550 | 20240529 | 094000 | 44401459000 | 394000 | 395000 | 395000 | 393500 | 11991 |
| 551 | 20240529 | 093900 | 39674396000 | 395000 | 395000 | 395000 | 394500 | 1813 |
| 552 | 20240529 | 093800 | 38958463000 | 395000 | 395500 | 395500 | 394500 | 6556 |
| 553 | 20240529 | 093700 | 36368855000 | 395000 | 396000 | 396000 | 395000 | 3689 |
| 554 | 20240529 | 093600 | 34909698000 | 396000 | 397500 | 397500 | 395500 | 12309 |
| 555 | 20240529 | 093500 | 30029134500 | 397500 | 397500 | 397500 | 397000 | 724 |
| 556 | 20240529 | 093400 | 29741521500 | 397500 | 397500 | 398000 | 397500 | 1830 |
| 557 | 20240529 | 093300 | 29013859000 | 398000 | 398000 | 398000 | 397500 | 423 |
| 558 | 20240529 | 093200 | 28845693500 | 398000 | 397500 | 398000 | 397500 | 1348 |
| 559 | 20240529 | 093100 | 28309649000 | 397500 | 398000 | 398000 | 397500 | 1271 |
| 560 | 20240529 | 093000 | 27804375000 | 397500 | 397500 | 398000 | 397500 | 1489 |
| 561 | 20240529 | 092900 | 27212230500 | 398000 | 398000 | 398000 | 397500 | 1462 |
| 562 | 20240529 | 092800 | 26630941500 | 398000 | 398000 | 398000 | 397500 | 418 |
| 563 | 20240529 | 092700 | 26464690000 | 398000 | 398500 | 398500 | 397500 | 1832 |
| 564 | 20240529 | 092600 | 25735550000 | 398500 | 398500 | 398500 | 398000 | 454 |
| 565 | 20240529 | 092500 | 25554710000 | 398000 | 398500 | 399000 | 398000 | 578 |
| 566 | 20240529 | 092400 | 25324391500 | 399000 | 398500 | 399500 | 398000 | 706 |
| 567 | 20240529 | 092300 | 25042889500 | 398500 | 398000 | 399000 | 398000 | 1955 |
| 568 | 20240529 | 092200 | 24263951500 | 398000 | 398500 | 398500 | 397500 | 4282 |
| 569 | 20240529 | 092100 | 22559854500 | 398500 | 399000 | 399000 | 398000 | 4253 |
| 570 | 20240529 | 092000 | 20864757500 | 399000 | 398500 | 399500 | 398500 | 2620 |
| 571 | 20240529 | 091900 | 19819419000 | 398500 | 399500 | 400000 | 398500 | 4000 |
| 572 | 20240529 | 091800 | 18223193000 | 399500 | 400000 | 400000 | 399500 | 185 |
| 573 | 20240529 | 091700 | 18149272500 | 400000 | 400000 | 400000 | 399500 | 590 |
| 574 | 20240529 | 091600 | 17913344000 | 400000 | 400500 | 400500 | 399000 | 1723 |
| 575 | 20240529 | 091500 | 17224306500 | 400500 | 399500 | 400500 | 399000 | 1573 |
| 576 | 20240529 | 091400 | 16595639000 | 399500 | 399500 | 399500 | 399000 | 396 |
| 577 | 20240529 | 091300 | 16437613000 | 399500 | 399000 | 399500 | 399000 | 440 |
| 578 | 20240529 | 091200 | 16262016500 | 399000 | 399500 | 399500 | 398500 | 805 |
| 579 | 20240529 | 091100 | 15940753000 | 399500 | 399500 | 400500 | 399000 | 871 |
| 580 | 20240529 | 091000 | 15592581000 | 399500 | 399000 | 400000 | 398500 | 1497 |
| 581 | 20240529 | 090900 | 14995128500 | 398500 | 398500 | 399000 | 398500 | 1201 |
| 582 | 20240529 | 090800 | 14516497000 | 399000 | 399000 | 399000 | 398500 | 1461 |
| 583 | 20240529 | 090700 | 13934195500 | 399000 | 399500 | 400500 | 398500 | 6916 |
| 584 | 20240529 | 090600 | 11172184000 | 399500 | 400000 | 400000 | 399500 | 713 |
| 585 | 20240529 | 090500 | 10887311000 | 399500 | 399500 | 400500 | 399000 | 1520 |
| 586 | 20240529 | 090400 | 10279649500 | 399500 | 400000 | 400500 | 399500 | 1973 |
| 587 | 20240529 | 090300 | 9491122500 | 399000 | 400000 | 400000 | 399000 | 2253 |
| 588 | 20240529 | 090200 | 8591026500 | 400000 | 400000 | 400500 | 399500 | 1457 |
| 589 | 20240529 | 090100 | 8008274500 | 400000 | 399000 | 400500 | 399000 | 1945 |
| 590 | 20240529 | 090000 | 7230773500 | 399000 | 400000 | 403000 | 399000 | 18044 |