33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 3 | 20240530 | 182900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20240530 | 182800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20240530 | 182700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20240530 | 182600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20240530 | 182500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20240530 | 182400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20240530 | 182300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20240530 | 182200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20240530 | 182100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20240530 | 182000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20240530 | 181900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20240530 | 181800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20240530 | 181700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20240530 | 181600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20240530 | 181500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20240530 | 181400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20240530 | 181300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20240530 | 181200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20240530 | 181100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20240530 | 181000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20240530 | 180900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20240530 | 180800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20240530 | 180700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20240530 | 180600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20240530 | 180500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20240530 | 180400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20240530 | 180300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20240530 | 180200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20240530 | 180100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20240530 | 180000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 33 | 20240530 | 175900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20240530 | 175800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20240530 | 175700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20240530 | 175600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20240530 | 175500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20240530 | 175400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20240530 | 175300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20240530 | 175200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20240530 | 175100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20240530 | 175000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20240530 | 174900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20240530 | 174800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20240530 | 174700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20240530 | 174600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20240530 | 174500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20240530 | 174400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20240530 | 174300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20240530 | 174200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20240530 | 174100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20240530 | 174000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20240530 | 173900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20240530 | 173800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20240530 | 173700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20240530 | 173600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20240530 | 173500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20240530 | 173400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20240530 | 173300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20240530 | 173200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20240530 | 173100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20240530 | 173000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 63 | 20240530 | 172900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20240530 | 172800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20240530 | 172700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20240530 | 172600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20240530 | 172500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20240530 | 172400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20240530 | 172300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20240530 | 172200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20240530 | 172100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20240530 | 172000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20240530 | 171900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20240530 | 171800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20240530 | 171700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20240530 | 171600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20240530 | 171500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20240530 | 171400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20240530 | 171300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20240530 | 171200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20240530 | 171100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20240530 | 171000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20240530 | 170900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20240530 | 170800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20240530 | 170700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20240530 | 170600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20240530 | 170500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20240530 | 170400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20240530 | 170300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20240530 | 170200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20240530 | 170100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20240530 | 170000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 93 | 20240530 | 165900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20240530 | 165800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20240530 | 165700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20240530 | 165600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20240530 | 165500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20240530 | 165400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20240530 | 165300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20240530 | 165200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20240530 | 165100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20240530 | 165000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20240530 | 164900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20240530 | 164800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20240530 | 164700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20240530 | 164600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20240530 | 164500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20240530 | 164400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20240530 | 164300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20240530 | 164200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20240530 | 164100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20240530 | 164000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20240530 | 163900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20240530 | 163800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20240530 | 163700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20240530 | 163600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20240530 | 163500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20240530 | 163400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20240530 | 163300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20240530 | 163200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20240530 | 163100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20240530 | 163000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 123 | 20240530 | 162900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20240530 | 162800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20240530 | 162700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20240530 | 162600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20240530 | 162500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20240530 | 162400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20240530 | 162300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20240530 | 162200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20240530 | 162100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20240530 | 162000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20240530 | 161900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20240530 | 161800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20240530 | 161700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20240530 | 161600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20240530 | 161500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20240530 | 161400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20240530 | 161300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20240530 | 161200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20240530 | 161100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20240530 | 161000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20240530 | 160900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20240530 | 160800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20240530 | 160700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20240530 | 160600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20240530 | 160500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20240530 | 160400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20240530 | 160300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20240530 | 160200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20240530 | 160100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20240530 | 160000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 2176 |
| 153 | 20240530 | 155900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20240530 | 155800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20240530 | 155700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20240530 | 155600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20240530 | 155500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20240530 | 155400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20240530 | 155300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20240530 | 155200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20240530 | 155100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20240530 | 155000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20240530 | 154900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20240530 | 154800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20240530 | 154700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20240530 | 154600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20240530 | 154500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20240530 | 154400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20240530 | 154300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20240530 | 154200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20240530 | 154100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20240530 | 154000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20240530 | 153900 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20240530 | 153800 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20240530 | 153700 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20240530 | 153600 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20240530 | 153500 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20240530 | 153400 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20240530 | 153300 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20240530 | 153200 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20240530 | 153100 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20240530 | 153000 | 35642203400 | 204000 | 204000 | 204000 | 204000 | 4352 |
| 183 | 20240530 | 152900 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240530 | 152800 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240530 | 152700 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240530 | 152600 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240530 | 152500 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240530 | 152400 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240530 | 152300 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240530 | 152200 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240530 | 152100 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240530 | 152000 | 35198299400 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20240530 | 151900 | 35198299400 | 203000 | 203500 | 205000 | 202500 | 281 |
| 194 | 20240530 | 151800 | 35140975900 | 202500 | 204000 | 205000 | 202500 | 742 |
| 195 | 20240530 | 151700 | 34990164400 | 204000 | 205500 | 205500 | 203000 | 565 |
| 196 | 20240530 | 151600 | 34875070900 | 204000 | 204000 | 204500 | 204000 | 330 |
| 197 | 20240530 | 151500 | 34807663400 | 205500 | 205500 | 205500 | 204000 | 735 |
| 198 | 20240530 | 151400 | 34657447900 | 204500 | 205000 | 206500 | 204500 | 725 |
| 199 | 20240530 | 151300 | 34508635900 | 205000 | 206000 | 206000 | 205000 | 652 |
| 200 | 20240530 | 151200 | 34374649400 | 206000 | 205500 | 206000 | 205000 | 473 |
| 201 | 20240530 | 151100 | 34277335400 | 205500 | 206000 | 207000 | 205500 | 635 |
| 202 | 20240530 | 151000 | 34146386400 | 206500 | 207000 | 207500 | 205500 | 594 |
| 203 | 20240530 | 150900 | 34023762900 | 207500 | 207000 | 208000 | 207000 | 368 |
| 204 | 20240530 | 150800 | 33947432400 | 207500 | 207000 | 208000 | 207000 | 317 |
| 205 | 20240530 | 150700 | 33881572900 | 207000 | 206500 | 207500 | 206000 | 447 |
| 206 | 20240530 | 150600 | 33789016400 | 206000 | 206000 | 207000 | 206000 | 280 |
| 207 | 20240530 | 150500 | 33731176900 | 206000 | 206000 | 207000 | 206000 | 428 |
| 208 | 20240530 | 150400 | 33642758900 | 206500 | 207500 | 207500 | 206500 | 520 |
| 209 | 20240530 | 150300 | 33535215900 | 207000 | 207000 | 207500 | 206500 | 456 |
| 210 | 20240530 | 150200 | 33440761400 | 207000 | 206500 | 207500 | 206500 | 566 |
| 211 | 20240530 | 150100 | 33323564400 | 207000 | 206000 | 207000 | 206000 | 398 |
| 212 | 20240530 | 150000 | 33241262900 | 206500 | 206500 | 207500 | 206000 | 534 |
| 213 | 20240530 | 145900 | 33130882400 | 206500 | 206500 | 207500 | 206000 | 595 |
| 214 | 20240530 | 145800 | 33007912400 | 206000 | 206000 | 206500 | 206000 | 384 |
| 215 | 20240530 | 145700 | 32928675400 | 206000 | 206500 | 206500 | 206000 | 152 |
| 216 | 20240530 | 145600 | 32897350900 | 207000 | 205500 | 207000 | 205500 | 473 |
| 217 | 20240530 | 145500 | 32799664400 | 205500 | 206000 | 206000 | 205500 | 511 |
| 218 | 20240530 | 145400 | 32694459900 | 206500 | 206500 | 207000 | 206500 | 480 |
| 219 | 20240530 | 145300 | 32595260400 | 206500 | 206000 | 207000 | 206000 | 526 |
| 220 | 20240530 | 145200 | 32486558400 | 206500 | 206000 | 207000 | 206000 | 435 |
| 221 | 20240530 | 145100 | 32396775400 | 206000 | 207500 | 207500 | 206000 | 488 |
| 222 | 20240530 | 145000 | 32296003900 | 207000 | 206500 | 207500 | 206500 | 823 |
| 223 | 20240530 | 144900 | 32125618900 | 206500 | 207000 | 207000 | 206500 | 262 |
| 224 | 20240530 | 144800 | 32071428400 | 207000 | 207000 | 207000 | 206500 | 310 |
| 225 | 20240530 | 144700 | 32007289900 | 207000 | 206500 | 207500 | 206500 | 460 |
| 226 | 20240530 | 144600 | 31912037900 | 206500 | 206000 | 207000 | 206000 | 335 |
| 227 | 20240530 | 144500 | 31842876400 | 206000 | 207000 | 207500 | 206000 | 1258 |
| 228 | 20240530 | 144400 | 31583136400 | 207000 | 208000 | 208500 | 206500 | 814 |
| 229 | 20240530 | 144300 | 31414414400 | 207000 | 207500 | 208000 | 207000 | 601 |
| 230 | 20240530 | 144200 | 31289662900 | 207500 | 207000 | 207500 | 207000 | 509 |
| 231 | 20240530 | 144100 | 31184124400 | 207000 | 206500 | 207500 | 206500 | 574 |
| 232 | 20240530 | 144000 | 31065140900 | 207000 | 207500 | 207500 | 206500 | 543 |
| 233 | 20240530 | 143900 | 30952742900 | 207000 | 207500 | 208000 | 207000 | 319 |
| 234 | 20240530 | 143800 | 30886521400 | 207500 | 207000 | 207500 | 206500 | 640 |
| 235 | 20240530 | 143700 | 30753882900 | 207000 | 206500 | 207000 | 206500 | 590 |
| 236 | 20240530 | 143600 | 30631886900 | 207000 | 206500 | 207500 | 206500 | 374 |
| 237 | 20240530 | 143500 | 30554423400 | 206500 | 206500 | 207500 | 206000 | 567 |
| 238 | 20240530 | 143400 | 30437088900 | 206000 | 206000 | 206500 | 206000 | 455 |
| 239 | 20240530 | 143300 | 30343282400 | 206000 | 207000 | 207500 | 206000 | 551 |
| 240 | 20240530 | 143200 | 30229531400 | 207000 | 206000 | 207500 | 206000 | 751 |
| 241 | 20240530 | 143100 | 30074094400 | 206500 | 207000 | 207500 | 206000 | 696 |
| 242 | 20240530 | 143000 | 29930266900 | 207500 | 205500 | 207500 | 205500 | 3161 |
| 243 | 20240530 | 142900 | 29278314900 | 205500 | 205500 | 206000 | 205500 | 365 |
| 244 | 20240530 | 142800 | 29203162900 | 205500 | 205500 | 206000 | 205000 | 372 |
| 245 | 20240530 | 142700 | 29126636400 | 205000 | 206000 | 206000 | 205000 | 215 |
| 246 | 20240530 | 142600 | 29082447400 | 205500 | 205000 | 206000 | 205000 | 447 |
| 247 | 20240530 | 142500 | 28990418900 | 205000 | 205000 | 205500 | 205000 | 263 |
| 248 | 20240530 | 142400 | 28936421400 | 205500 | 205000 | 205500 | 204500 | 245 |
| 249 | 20240530 | 142300 | 28886112900 | 205500 | 204500 | 205500 | 204500 | 446 |
| 250 | 20240530 | 142200 | 28794583400 | 204500 | 205000 | 205500 | 204500 | 521 |
| 251 | 20240530 | 142100 | 28687690900 | 205500 | 205500 | 205500 | 205000 | 268 |
| 252 | 20240530 | 142000 | 28632648900 | 205000 | 205000 | 205500 | 204500 | 390 |
| 253 | 20240530 | 141900 | 28552674900 | 205000 | 205000 | 205500 | 205000 | 217 |
| 254 | 20240530 | 141800 | 28508121900 | 205500 | 205000 | 205500 | 204000 | 689 |
| 255 | 20240530 | 141700 | 28367029400 | 204500 | 204500 | 205000 | 204500 | 139 |
| 256 | 20240530 | 141600 | 28338563900 | 205000 | 205000 | 205500 | 204500 | 795 |
| 257 | 20240530 | 141500 | 28175372900 | 204500 | 204500 | 205500 | 204500 | 306 |
| 258 | 20240530 | 141400 | 28112601900 | 205000 | 204500 | 205000 | 204000 | 546 |
| 259 | 20240530 | 141300 | 28000884400 | 205000 | 205000 | 205500 | 204500 | 521 |
| 260 | 20240530 | 141200 | 27894059400 | 205500 | 205500 | 205500 | 205000 | 279 |
| 261 | 20240530 | 141100 | 27836788400 | 205500 | 205000 | 205500 | 205000 | 370 |
| 262 | 20240530 | 141000 | 27760784900 | 205500 | 205000 | 205500 | 204500 | 282 |
| 263 | 20240530 | 140900 | 27702869400 | 205000 | 205500 | 205500 | 205000 | 680 |
| 264 | 20240530 | 140800 | 27563334900 | 205000 | 205000 | 205500 | 204500 | 320 |
| 265 | 20240530 | 140700 | 27497738900 | 205500 | 204500 | 205500 | 204500 | 442 |
| 266 | 20240530 | 140600 | 27406983400 | 205500 | 204500 | 205500 | 204500 | 367 |
| 267 | 20240530 | 140500 | 27331759900 | 205000 | 204500 | 205000 | 204000 | 323 |
| 268 | 20240530 | 140400 | 27265627900 | 204500 | 205000 | 205000 | 204500 | 497 |
| 269 | 20240530 | 140300 | 27163868400 | 205000 | 205000 | 205500 | 205000 | 554 |
| 270 | 20240530 | 140200 | 27050114400 | 205500 | 204000 | 205500 | 204000 | 693 |
| 271 | 20240530 | 140100 | 26908099900 | 204500 | 204500 | 204500 | 204000 | 410 |
| 272 | 20240530 | 140000 | 26824284900 | 204500 | 204000 | 204500 | 203500 | 360 |
| 273 | 20240530 | 135900 | 26750765400 | 204000 | 203000 | 204000 | 203000 | 204 |
| 274 | 20240530 | 135800 | 26709237900 | 203000 | 203000 | 203500 | 203000 | 394 |
| 275 | 20240530 | 135700 | 26629139900 | 202500 | 203500 | 203500 | 202500 | 240 |
| 276 | 20240530 | 135600 | 26580385400 | 203000 | 202500 | 203500 | 202500 | 269 |
| 277 | 20240530 | 135500 | 26525762900 | 202500 | 204000 | 204000 | 202500 | 539 |
| 278 | 20240530 | 135400 | 26416197900 | 203500 | 203000 | 204000 | 203000 | 446 |
| 279 | 20240530 | 135300 | 26325390900 | 203000 | 203000 | 204000 | 203000 | 422 |
| 280 | 20240530 | 135200 | 26239538400 | 203000 | 202000 | 203000 | 202000 | 480 |
| 281 | 20240530 | 135100 | 26142249900 | 202000 | 202500 | 202500 | 201500 | 389 |
| 282 | 20240530 | 135000 | 26063612900 | 202000 | 202500 | 202500 | 201500 | 333 |
| 283 | 20240530 | 134900 | 25996285400 | 202000 | 201500 | 202000 | 201500 | 208 |
| 284 | 20240530 | 134800 | 25954306900 | 201500 | 202000 | 202000 | 201000 | 498 |
| 285 | 20240530 | 134700 | 25853812900 | 202000 | 201000 | 202000 | 201000 | 535 |
| 286 | 20240530 | 134600 | 25745920400 | 201000 | 200500 | 201500 | 200500 | 506 |
| 287 | 20240530 | 134500 | 25644361400 | 200500 | 201000 | 201500 | 200500 | 776 |
| 288 | 20240530 | 134400 | 25488592900 | 200500 | 200500 | 201000 | 200000 | 260 |
| 289 | 20240530 | 134300 | 25436486900 | 200500 | 200500 | 201000 | 200500 | 410 |
| 290 | 20240530 | 134200 | 25354258400 | 201000 | 200500 | 201500 | 200500 | 271 |
| 291 | 20240530 | 134100 | 25299837900 | 200500 | 200000 | 201000 | 200000 | 220 |
| 292 | 20240530 | 134000 | 25255702400 | 200000 | 200000 | 200500 | 200000 | 190 |
| 293 | 20240530 | 133900 | 25217683900 | 200000 | 201000 | 201000 | 200000 | 234 |
| 294 | 20240530 | 133800 | 25170828900 | 200000 | 200500 | 201000 | 200000 | 655 |
| 295 | 20240530 | 133700 | 25039500400 | 201000 | 200500 | 201000 | 200500 | 95 |
| 296 | 20240530 | 133600 | 25020427900 | 200500 | 200500 | 201000 | 200500 | 207 |
| 297 | 20240530 | 133500 | 24978917900 | 200500 | 201000 | 201000 | 200500 | 87 |
| 298 | 20240530 | 133400 | 24961455900 | 201000 | 201500 | 201500 | 200500 | 95 |
| 299 | 20240530 | 133300 | 24942344400 | 201000 | 201000 | 201000 | 200500 | 186 |
| 300 | 20240530 | 133200 | 24904992900 | 201000 | 201000 | 201500 | 201000 | 76 |
| 301 | 20240530 | 133100 | 24889713900 | 201000 | 201500 | 201500 | 201000 | 110 |
| 302 | 20240530 | 133000 | 24867572900 | 201500 | 201000 | 201500 | 201000 | 114 |
| 303 | 20240530 | 132900 | 24844644900 | 201000 | 201500 | 201500 | 201000 | 113 |
| 304 | 20240530 | 132800 | 24821913900 | 201500 | 201000 | 201500 | 201000 | 153 |
| 305 | 20240530 | 132700 | 24791138900 | 201000 | 200500 | 201500 | 200500 | 159 |
| 306 | 20240530 | 132600 | 24759176400 | 200500 | 201500 | 201500 | 200500 | 109 |
| 307 | 20240530 | 132500 | 24737266400 | 201500 | 201000 | 201500 | 200500 | 186 |
| 308 | 20240530 | 132400 | 24699919400 | 200500 | 200500 | 201000 | 200000 | 149 |
| 309 | 20240530 | 132300 | 24670045900 | 200000 | 201000 | 201500 | 200000 | 1746 |
| 310 | 20240530 | 132200 | 24319480900 | 201500 | 201500 | 201500 | 201000 | 106 |
| 311 | 20240530 | 132100 | 24298147900 | 201500 | 202000 | 202000 | 201000 | 298 |
| 312 | 20240530 | 132000 | 24238101900 | 202000 | 201500 | 202000 | 201500 | 185 |
| 313 | 20240530 | 131900 | 24200761400 | 202000 | 201500 | 202000 | 201500 | 169 |
| 314 | 20240530 | 131800 | 24166690400 | 201500 | 202000 | 202000 | 201500 | 111 |
| 315 | 20240530 | 131700 | 24144314400 | 202000 | 201500 | 202000 | 201500 | 73 |
| 316 | 20240530 | 131600 | 24129595900 | 201500 | 201000 | 202000 | 201000 | 117 |
| 317 | 20240530 | 131500 | 24106013900 | 201500 | 202000 | 202000 | 201000 | 186 |
| 318 | 20240530 | 131400 | 24068513400 | 201500 | 201500 | 202000 | 201500 | 130 |
| 319 | 20240530 | 131300 | 24042300400 | 201500 | 201500 | 202000 | 201500 | 217 |
| 320 | 20240530 | 131200 | 23998544900 | 201500 | 201500 | 202000 | 201500 | 267 |
| 321 | 20240530 | 131100 | 23944667400 | 201500 | 201500 | 202000 | 201500 | 92 |
| 322 | 20240530 | 131000 | 23926128900 | 201500 | 201500 | 202000 | 201000 | 496 |
| 323 | 20240530 | 130900 | 23826192900 | 201500 | 202500 | 202500 | 201500 | 743 |
| 324 | 20240530 | 130800 | 23675939400 | 202500 | 202500 | 203000 | 202500 | 65 |
| 325 | 20240530 | 130700 | 23662776400 | 202500 | 203000 | 203000 | 202500 | 136 |
| 326 | 20240530 | 130600 | 23635180400 | 202500 | 202500 | 203500 | 202500 | 258 |
| 327 | 20240530 | 130500 | 23582813900 | 202500 | 202500 | 203000 | 202500 | 164 |
| 328 | 20240530 | 130400 | 23549575900 | 202500 | 203000 | 203000 | 202500 | 73 |
| 329 | 20240530 | 130300 | 23534782900 | 202500 | 203000 | 203000 | 202500 | 91 |
| 330 | 20240530 | 130200 | 23516344900 | 203000 | 202500 | 203000 | 202500 | 146 |
| 331 | 20240530 | 130100 | 23486759900 | 202500 | 203000 | 203000 | 202500 | 54 |
| 332 | 20240530 | 130000 | 23475816400 | 202500 | 202500 | 203000 | 202500 | 73 |
| 333 | 20240530 | 125900 | 23461026900 | 202500 | 202500 | 203000 | 202500 | 103 |
| 334 | 20240530 | 125800 | 23440161900 | 202500 | 203000 | 203000 | 202500 | 58 |
| 335 | 20240530 | 125700 | 23428412900 | 202500 | 203000 | 203500 | 202500 | 248 |
| 336 | 20240530 | 125600 | 23378086900 | 203000 | 202500 | 203000 | 202500 | 200 |
| 337 | 20240530 | 125500 | 23337511400 | 202500 | 202500 | 203000 | 202000 | 309 |
| 338 | 20240530 | 125400 | 23274932900 | 203000 | 202500 | 203000 | 202500 | 69 |
| 339 | 20240530 | 125300 | 23260958900 | 202500 | 202500 | 202500 | 202000 | 67 |
| 340 | 20240530 | 125200 | 23247392900 | 202500 | 202500 | 202500 | 202500 | 94 |
| 341 | 20240530 | 125100 | 23228357900 | 202000 | 202000 | 202500 | 202000 | 30 |
| 342 | 20240530 | 125000 | 23222291900 | 202000 | 202000 | 203000 | 202000 | 82 |
| 343 | 20240530 | 124900 | 23205709400 | 202500 | 203000 | 203000 | 202500 | 150 |
| 344 | 20240530 | 124800 | 23175333400 | 203000 | 203000 | 203000 | 202500 | 64 |
| 345 | 20240530 | 124700 | 23162366400 | 202500 | 202500 | 203000 | 202500 | 62 |
| 346 | 20240530 | 124600 | 23149801400 | 202500 | 202500 | 203000 | 202500 | 67 |
| 347 | 20240530 | 124500 | 23136233400 | 202500 | 202000 | 202500 | 202000 | 84 |
| 348 | 20240530 | 124400 | 23119255400 | 202500 | 202500 | 203000 | 202500 | 564 |
| 349 | 20240530 | 124300 | 23005028900 | 202500 | 202500 | 203000 | 202500 | 55 |
| 350 | 20240530 | 124200 | 22993883900 | 202500 | 203000 | 203000 | 202000 | 88 |
| 351 | 20240530 | 124100 | 22976053900 | 202500 | 202000 | 202500 | 202000 | 61 |
| 352 | 20240530 | 124000 | 22963710400 | 202500 | 202500 | 203000 | 202000 | 188 |
| 353 | 20240530 | 123900 | 22925636400 | 203000 | 203000 | 203000 | 202500 | 52 |
| 354 | 20240530 | 123800 | 22915094900 | 203000 | 202500 | 203000 | 202500 | 110 |
| 355 | 20240530 | 123700 | 22892805400 | 203000 | 203000 | 203000 | 202500 | 197 |
| 356 | 20240530 | 123600 | 22852858900 | 203000 | 202500 | 203000 | 202500 | 94 |
| 357 | 20240530 | 123500 | 22833782900 | 202500 | 203000 | 203500 | 202500 | 173 |
| 358 | 20240530 | 123400 | 22798711900 | 203000 | 202500 | 203000 | 202500 | 99 |
| 359 | 20240530 | 123300 | 22778627400 | 202500 | 203000 | 203500 | 202000 | 69 |
| 360 | 20240530 | 123200 | 22764641900 | 202500 | 203000 | 203000 | 202500 | 214 |
| 361 | 20240530 | 123100 | 22721290900 | 202500 | 203500 | 203500 | 202500 | 33 |
| 362 | 20240530 | 123000 | 22714591400 | 203000 | 202500 | 203000 | 202500 | 142 |
| 363 | 20240530 | 122900 | 22685796900 | 203000 | 203000 | 203000 | 202500 | 156 |
| 364 | 20240530 | 122800 | 22654161400 | 202500 | 203000 | 203000 | 202500 | 138 |
| 365 | 20240530 | 122700 | 22626154900 | 203000 | 202500 | 203500 | 202500 | 98 |
| 366 | 20240530 | 122600 | 22606262400 | 203000 | 203000 | 203000 | 202500 | 63 |
| 367 | 20240530 | 122500 | 22593481400 | 203000 | 202500 | 203500 | 202500 | 53 |
| 368 | 20240530 | 122400 | 22582734400 | 202500 | 203000 | 203500 | 202500 | 110 |
| 369 | 20240530 | 122300 | 22560407900 | 203500 | 203500 | 204000 | 203000 | 96 |
| 370 | 20240530 | 122200 | 22540876900 | 203500 | 204500 | 204500 | 203500 | 420 |
| 371 | 20240530 | 122100 | 22455125400 | 205000 | 204000 | 205000 | 204000 | 185 |
| 372 | 20240530 | 122000 | 22417278400 | 204500 | 204000 | 204500 | 204000 | 406 |
| 373 | 20240530 | 121900 | 22334262900 | 204000 | 204000 | 204500 | 204000 | 134 |
| 374 | 20240530 | 121800 | 22306914400 | 204000 | 204000 | 204500 | 204000 | 526 |
| 375 | 20240530 | 121700 | 22199609900 | 204000 | 204000 | 204000 | 203500 | 68 |
| 376 | 20240530 | 121600 | 22185752400 | 203500 | 203500 | 204000 | 203500 | 74 |
| 377 | 20240530 | 121500 | 22170681400 | 204000 | 202500 | 204000 | 202500 | 360 |
| 378 | 20240530 | 121400 | 22097486900 | 202500 | 202500 | 203000 | 202000 | 164 |
| 379 | 20240530 | 121300 | 22064269900 | 202500 | 202500 | 203000 | 202500 | 70 |
| 380 | 20240530 | 121200 | 22050081400 | 202500 | 203000 | 203000 | 202500 | 92 |
| 381 | 20240530 | 121100 | 22031438900 | 203000 | 202500 | 203000 | 202500 | 89 |
| 382 | 20240530 | 121000 | 22013399900 | 202500 | 202000 | 203000 | 202000 | 321 |
| 383 | 20240530 | 120900 | 21948393900 | 202000 | 202500 | 202500 | 202000 | 67 |
| 384 | 20240530 | 120800 | 21934836400 | 202500 | 202500 | 203000 | 202000 | 113 |
| 385 | 20240530 | 120700 | 21911958900 | 202500 | 202500 | 202500 | 202000 | 92 |
| 386 | 20240530 | 120600 | 21893351400 | 202500 | 202000 | 202500 | 202000 | 86 |
| 387 | 20240530 | 120500 | 21875958400 | 202000 | 202000 | 202500 | 202000 | 35 |
| 388 | 20240530 | 120400 | 21868886400 | 202500 | 202000 | 202500 | 201500 | 216 |
| 389 | 20240530 | 120300 | 21825247400 | 202000 | 202500 | 202500 | 202000 | 139 |
| 390 | 20240530 | 120200 | 21797140400 | 203000 | 203000 | 203000 | 202500 | 31 |
| 391 | 20240530 | 120100 | 21790858400 | 203000 | 202500 | 203000 | 202500 | 158 |
| 392 | 20240530 | 120000 | 21758846900 | 203000 | 203000 | 203500 | 203000 | 168 |
| 393 | 20240530 | 115900 | 21724721900 | 203000 | 203500 | 203500 | 203000 | 74 |
| 394 | 20240530 | 115800 | 21709692900 | 203500 | 203500 | 203500 | 203000 | 220 |
| 395 | 20240530 | 115700 | 21664935400 | 203500 | 203500 | 204000 | 203000 | 198 |
| 396 | 20240530 | 115600 | 21624644900 | 203500 | 203500 | 204000 | 203500 | 102 |
| 397 | 20240530 | 115500 | 21603884900 | 203500 | 203500 | 204000 | 203500 | 140 |
| 398 | 20240530 | 115400 | 21575350900 | 204000 | 203000 | 204000 | 203000 | 406 |
| 399 | 20240530 | 115300 | 21492800400 | 203000 | 203000 | 203000 | 202500 | 262 |
| 400 | 20240530 | 115200 | 21439724900 | 203000 | 202500 | 203000 | 202000 | 48 |
| 401 | 20240530 | 115100 | 21430011900 | 202500 | 202500 | 202500 | 202000 | 135 |
| 402 | 20240530 | 115000 | 21402686400 | 202000 | 202500 | 203000 | 202000 | 81 |
| 403 | 20240530 | 114900 | 21386311400 | 202500 | 203000 | 203000 | 202000 | 510 |
| 404 | 20240530 | 114800 | 21283070900 | 202500 | 202500 | 203000 | 202500 | 62 |
| 405 | 20240530 | 114700 | 21270508400 | 202500 | 202000 | 203000 | 202000 | 111 |
| 406 | 20240530 | 114600 | 21248031400 | 202000 | 203000 | 203000 | 202000 | 46 |
| 407 | 20240530 | 114500 | 21238716400 | 202500 | 202500 | 203000 | 202000 | 1237 |
| 408 | 20240530 | 114400 | 20988177900 | 202000 | 202500 | 203000 | 202000 | 198 |
| 409 | 20240530 | 114300 | 20948092400 | 202500 | 202000 | 202500 | 202000 | 35 |
| 410 | 20240530 | 114200 | 20941016900 | 202500 | 202500 | 203000 | 202000 | 126 |
| 411 | 20240530 | 114100 | 20915505900 | 202500 | 203000 | 203000 | 202000 | 138 |
| 412 | 20240530 | 114000 | 20887560400 | 202500 | 202500 | 203000 | 202000 | 273 |
| 413 | 20240530 | 113900 | 20832324400 | 202500 | 202500 | 203000 | 202000 | 201 |
| 414 | 20240530 | 113800 | 20791636400 | 202500 | 202000 | 203000 | 202000 | 75 |
| 415 | 20240530 | 113700 | 20776448400 | 203000 | 202500 | 203000 | 202000 | 287 |
| 416 | 20240530 | 113600 | 20718388900 | 202000 | 202500 | 203000 | 202000 | 66 |
| 417 | 20240530 | 113500 | 20705023400 | 202500 | 203000 | 203500 | 202500 | 239 |
| 418 | 20240530 | 113400 | 20656546400 | 203000 | 204000 | 204000 | 203000 | 241 |
| 419 | 20240530 | 113300 | 20607545400 | 204000 | 203500 | 204000 | 203000 | 257 |
| 420 | 20240530 | 113200 | 20555234400 | 203500 | 203500 | 204500 | 203500 | 353 |
| 421 | 20240530 | 113100 | 20483319400 | 204000 | 201500 | 204500 | 201500 | 1921 |
| 422 | 20240530 | 113000 | 20093021400 | 201500 | 200500 | 202000 | 200500 | 1084 |
| 423 | 20240530 | 112900 | 19874626900 | 200500 | 200500 | 201000 | 200500 | 181 |
| 424 | 20240530 | 112800 | 19838325400 | 200500 | 200500 | 201000 | 200000 | 294 |
| 425 | 20240530 | 112700 | 19779288900 | 201000 | 201000 | 201000 | 200500 | 262 |
| 426 | 20240530 | 112600 | 19726720400 | 200500 | 201000 | 201500 | 200500 | 269 |
| 427 | 20240530 | 112500 | 19672623900 | 201000 | 201000 | 201500 | 201000 | 143 |
| 428 | 20240530 | 112400 | 19643874900 | 201000 | 201000 | 201000 | 200500 | 237 |
| 429 | 20240530 | 112300 | 19596278900 | 201000 | 200000 | 201000 | 200000 | 532 |
| 430 | 20240530 | 112200 | 19489460900 | 200000 | 201000 | 201000 | 199900 | 277 |
| 431 | 20240530 | 112100 | 19434040300 | 201000 | 199900 | 201000 | 199900 | 246 |
| 432 | 20240530 | 112000 | 19384801700 | 199900 | 199900 | 200500 | 199700 | 233 |
| 433 | 20240530 | 111900 | 19338206800 | 199800 | 199000 | 200000 | 198700 | 1200 |
| 434 | 20240530 | 111800 | 19098989500 | 199000 | 199500 | 199500 | 199000 | 491 |
| 435 | 20240530 | 111700 | 19001196200 | 199700 | 199200 | 199800 | 199200 | 250 |
| 436 | 20240530 | 111600 | 18951299700 | 199200 | 199200 | 199300 | 199100 | 323 |
| 437 | 20240530 | 111500 | 18886972500 | 199100 | 199000 | 199200 | 199000 | 154 |
| 438 | 20240530 | 111400 | 18856312800 | 199200 | 199200 | 199200 | 199000 | 346 |
| 439 | 20240530 | 111300 | 18787432100 | 199200 | 199500 | 199600 | 199200 | 600 |
| 440 | 20240530 | 111200 | 18667791500 | 199500 | 199500 | 199500 | 199300 | 174 |
| 441 | 20240530 | 111100 | 18633089900 | 199500 | 199300 | 201000 | 199200 | 999 |
| 442 | 20240530 | 111000 | 18433341500 | 199300 | 199100 | 199500 | 199100 | 336 |
| 443 | 20240530 | 110900 | 18366368700 | 199000 | 197800 | 199200 | 197800 | 1059 |
| 444 | 20240530 | 110800 | 18156169800 | 197800 | 197800 | 197900 | 197700 | 184 |
| 445 | 20240530 | 110700 | 18119774100 | 197800 | 197800 | 197900 | 197500 | 144 |
| 446 | 20240530 | 110600 | 18091300700 | 197800 | 198000 | 198000 | 197600 | 236 |
| 447 | 20240530 | 110500 | 18044594000 | 198000 | 198100 | 198100 | 198000 | 113 |
| 448 | 20240530 | 110400 | 18022215800 | 198100 | 198200 | 198300 | 198000 | 221 |
| 449 | 20240530 | 110300 | 17978439700 | 198100 | 198600 | 198800 | 198100 | 660 |
| 450 | 20240530 | 110200 | 17847427000 | 198500 | 198600 | 198600 | 198300 | 240 |
| 451 | 20240530 | 110100 | 17799788500 | 198600 | 198000 | 198600 | 198000 | 307 |
| 452 | 20240530 | 110000 | 17738903300 | 198000 | 197400 | 198000 | 197400 | 264 |
| 453 | 20240530 | 105900 | 17686673200 | 197400 | 196800 | 197500 | 196800 | 330 |
| 454 | 20240530 | 105800 | 17621600300 | 196800 | 196800 | 196900 | 196700 | 154 |
| 455 | 20240530 | 105700 | 17591298500 | 196700 | 196800 | 196900 | 196600 | 499 |
| 456 | 20240530 | 105600 | 17493157100 | 196800 | 196700 | 196900 | 196700 | 294 |
| 457 | 20240530 | 105500 | 17435304200 | 196800 | 196800 | 197100 | 196600 | 514 |
| 458 | 20240530 | 105400 | 17334180800 | 196800 | 197000 | 197100 | 196600 | 317 |
| 459 | 20240530 | 105300 | 17271811500 | 197000 | 196600 | 197200 | 196500 | 358 |
| 460 | 20240530 | 105200 | 17201312800 | 196600 | 196600 | 196600 | 196500 | 518 |
| 461 | 20240530 | 105100 | 17099515300 | 196600 | 196700 | 196800 | 196500 | 350 |
| 462 | 20240530 | 105000 | 17030703300 | 196700 | 196500 | 196800 | 196500 | 564 |
| 463 | 20240530 | 104900 | 16919816500 | 196600 | 196900 | 196900 | 196600 | 658 |
| 464 | 20240530 | 104800 | 16790402500 | 196900 | 196600 | 197000 | 196500 | 845 |
| 465 | 20240530 | 104700 | 16624223200 | 196600 | 196900 | 196900 | 196600 | 950 |
| 466 | 20240530 | 104600 | 16437318000 | 196900 | 197100 | 197200 | 196900 | 318 |
| 467 | 20240530 | 104500 | 16374652000 | 197200 | 197300 | 197300 | 197100 | 274 |
| 468 | 20240530 | 104400 | 16320638400 | 197300 | 197300 | 197300 | 197100 | 445 |
| 469 | 20240530 | 104300 | 16232874900 | 197300 | 197300 | 197400 | 197200 | 542 |
| 470 | 20240530 | 104200 | 16125916500 | 197300 | 197000 | 197500 | 196700 | 956 |
| 471 | 20240530 | 104100 | 15937686500 | 197000 | 197500 | 197500 | 196600 | 1644 |
| 472 | 20240530 | 104000 | 15613910200 | 197800 | 197900 | 198000 | 197300 | 1123 |
| 473 | 20240530 | 103900 | 15392042800 | 197900 | 197900 | 198000 | 197700 | 307 |
| 474 | 20240530 | 103800 | 15331296000 | 197900 | 197600 | 198400 | 197500 | 619 |
| 475 | 20240530 | 103700 | 15208834500 | 197700 | 197800 | 197900 | 197600 | 640 |
| 476 | 20240530 | 103600 | 15082275300 | 197800 | 198200 | 198200 | 197800 | 1586 |
| 477 | 20240530 | 103500 | 14768279300 | 198300 | 198100 | 198400 | 198000 | 610 |
| 478 | 20240530 | 103400 | 14647391700 | 198100 | 198000 | 198200 | 198000 | 208 |
| 479 | 20240530 | 103300 | 14606202100 | 198000 | 198000 | 198200 | 197900 | 624 |
| 480 | 20240530 | 103200 | 14482641500 | 198100 | 198400 | 198400 | 197800 | 712 |
| 481 | 20240530 | 103100 | 14341663100 | 198400 | 198300 | 198400 | 198000 | 1421 |
| 482 | 20240530 | 103000 | 14060166300 | 198400 | 199000 | 199200 | 198300 | 1209 |
| 483 | 20240530 | 102900 | 13819914000 | 198800 | 199500 | 199600 | 198800 | 985 |
| 484 | 20240530 | 102800 | 13623635600 | 199600 | 199400 | 199700 | 199400 | 85 |
| 485 | 20240530 | 102700 | 13606675300 | 199500 | 199600 | 199800 | 199400 | 332 |
| 486 | 20240530 | 102600 | 13540431400 | 199600 | 199600 | 199700 | 199400 | 239 |
| 487 | 20240530 | 102500 | 13492745900 | 199800 | 199700 | 199900 | 199500 | 186 |
| 488 | 20240530 | 102400 | 13455587000 | 199800 | 200000 | 200500 | 199700 | 321 |
| 489 | 20240530 | 102300 | 13391396500 | 200000 | 200000 | 200500 | 200000 | 481 |
| 490 | 20240530 | 102200 | 13295086500 | 200000 | 200500 | 200500 | 200000 | 171 |
| 491 | 20240530 | 102100 | 13260862500 | 200500 | 200000 | 201000 | 200000 | 652 |
| 492 | 20240530 | 102000 | 13130206500 | 200500 | 199200 | 200500 | 199200 | 312 |
| 493 | 20240530 | 101900 | 13067856100 | 199200 | 200500 | 200500 | 199000 | 376 |
| 494 | 20240530 | 101800 | 12992732200 | 200000 | 199400 | 200500 | 198900 | 747 |
| 495 | 20240530 | 101700 | 12843366900 | 199400 | 198600 | 199600 | 198000 | 1875 |
| 496 | 20240530 | 101600 | 12470945100 | 198600 | 199500 | 199600 | 198600 | 2067 |
| 497 | 20240530 | 101500 | 12059216500 | 199500 | 200500 | 201000 | 199500 | 3339 |
| 498 | 20240530 | 101400 | 11391664500 | 200000 | 200500 | 201000 | 200000 | 531 |
| 499 | 20240530 | 101300 | 11285196500 | 200500 | 201000 | 201500 | 200500 | 492 |
| 500 | 20240530 | 101200 | 11186464000 | 201000 | 202000 | 202000 | 201000 | 403 |
| 501 | 20240530 | 101100 | 11105383500 | 201500 | 202000 | 202000 | 201500 | 169 |
| 502 | 20240530 | 101000 | 11071320000 | 201500 | 202000 | 202500 | 201500 | 332 |
| 503 | 20240530 | 100900 | 11004350500 | 202000 | 203000 | 203000 | 202000 | 226 |
| 504 | 20240530 | 100800 | 10958660000 | 202000 | 202500 | 203000 | 202000 | 218 |
| 505 | 20240530 | 100700 | 10914473500 | 202500 | 202000 | 203000 | 202000 | 336 |
| 506 | 20240530 | 100600 | 10846364000 | 202000 | 202500 | 202500 | 202000 | 117 |
| 507 | 20240530 | 100500 | 10822700500 | 202500 | 202500 | 203000 | 201500 | 321 |
| 508 | 20240530 | 100400 | 10757779000 | 202000 | 202000 | 202500 | 202000 | 681 |
| 509 | 20240530 | 100300 | 10619914500 | 202500 | 202000 | 202500 | 201500 | 477 |
| 510 | 20240530 | 100200 | 10523521000 | 202000 | 200500 | 202000 | 200000 | 2039 |
| 511 | 20240530 | 100100 | 10114174500 | 200500 | 200500 | 201000 | 200000 | 553 |
| 512 | 20240530 | 100000 | 10003311000 | 201000 | 199700 | 201500 | 199700 | 2351 |
| 513 | 20240530 | 095900 | 9531926000 | 199600 | 200500 | 201000 | 199600 | 5284 |
| 514 | 20240530 | 095800 | 8473787000 | 200500 | 200500 | 201500 | 200000 | 1838 |
| 515 | 20240530 | 095700 | 8105489000 | 201500 | 201000 | 201500 | 201000 | 537 |
| 516 | 20240530 | 095600 | 7997483500 | 201500 | 201500 | 202000 | 201000 | 383 |
| 517 | 20240530 | 095500 | 7920334500 | 201500 | 201000 | 202000 | 200500 | 1545 |
| 518 | 20240530 | 095400 | 7609525000 | 202000 | 202000 | 202500 | 201000 | 1722 |
| 519 | 20240530 | 095300 | 7262443500 | 202000 | 202000 | 202500 | 202000 | 819 |
| 520 | 20240530 | 095200 | 7096984000 | 202000 | 203500 | 204000 | 202000 | 1865 |
| 521 | 20240530 | 095100 | 6719325000 | 203500 | 203000 | 204000 | 203000 | 575 |
| 522 | 20240530 | 095000 | 6602261000 | 203000 | 203000 | 203500 | 203000 | 503 |
| 523 | 20240530 | 094900 | 6500069500 | 203000 | 203500 | 204000 | 203000 | 394 |
| 524 | 20240530 | 094800 | 6420001500 | 203500 | 204000 | 204000 | 203000 | 301 |
| 525 | 20240530 | 094700 | 6358762000 | 203500 | 203500 | 204500 | 203500 | 305 |
| 526 | 20240530 | 094600 | 6296644000 | 203500 | 203000 | 204000 | 202500 | 462 |
| 527 | 20240530 | 094500 | 6202668000 | 203000 | 203000 | 204000 | 202500 | 1150 |
| 528 | 20240530 | 094400 | 5969311000 | 203000 | 203500 | 204000 | 203000 | 374 |
| 529 | 20240530 | 094300 | 5893245500 | 203500 | 203500 | 204500 | 203000 | 959 |
| 530 | 20240530 | 094200 | 5698167500 | 203500 | 203500 | 204000 | 203500 | 407 |
| 531 | 20240530 | 094100 | 5615332000 | 203500 | 203500 | 204500 | 203500 | 415 |
| 532 | 20240530 | 094000 | 5530826000 | 204000 | 203500 | 204500 | 203500 | 403 |
| 533 | 20240530 | 093900 | 5448682500 | 203500 | 204000 | 204000 | 203500 | 325 |
| 534 | 20240530 | 093800 | 5382414500 | 204000 | 205000 | 205000 | 204000 | 269 |
| 535 | 20240530 | 093700 | 5327407000 | 205000 | 205500 | 205500 | 204500 | 325 |
| 536 | 20240530 | 093600 | 5260749500 | 205500 | 205500 | 206000 | 205500 | 105 |
| 537 | 20240530 | 093500 | 5239169500 | 205500 | 204500 | 206000 | 204000 | 512 |
| 538 | 20240530 | 093400 | 5134085000 | 204000 | 205500 | 205500 | 204000 | 537 |
| 539 | 20240530 | 093300 | 5024043000 | 205500 | 206000 | 206500 | 205000 | 859 |
| 540 | 20240530 | 093200 | 4847289500 | 206500 | 207000 | 207500 | 206500 | 300 |
| 541 | 20240530 | 093100 | 4785268000 | 207000 | 207000 | 208000 | 207000 | 265 |
| 542 | 20240530 | 093000 | 4730349000 | 207500 | 209000 | 209500 | 207000 | 273 |
| 543 | 20240530 | 092900 | 4673530000 | 209000 | 209000 | 209500 | 209000 | 358 |
| 544 | 20240530 | 092800 | 4598678500 | 209000 | 207500 | 209000 | 207500 | 368 |
| 545 | 20240530 | 092700 | 4521974500 | 208000 | 207500 | 208000 | 207500 | 149 |
| 546 | 20240530 | 092600 | 4491046000 | 207500 | 207500 | 208000 | 206500 | 277 |
| 547 | 20240530 | 092500 | 4433534500 | 207500 | 206500 | 207500 | 206500 | 235 |
| 548 | 20240530 | 092400 | 4384937500 | 206000 | 206500 | 206500 | 206000 | 17 |
| 549 | 20240530 | 092300 | 4381430500 | 206000 | 206000 | 206500 | 206000 | 73 |
| 550 | 20240530 | 092200 | 4366386000 | 206000 | 206000 | 206500 | 205500 | 304 |
| 551 | 20240530 | 092100 | 4303761000 | 206000 | 207000 | 207000 | 206000 | 395 |
| 552 | 20240530 | 092000 | 4222085000 | 207500 | 208000 | 209000 | 207500 | 657 |
| 553 | 20240530 | 091900 | 4085452000 | 208500 | 207000 | 208500 | 207000 | 541 |
| 554 | 20240530 | 091800 | 3973023000 | 207000 | 207000 | 207500 | 207000 | 222 |
| 555 | 20240530 | 091700 | 3926982500 | 207500 | 207000 | 207500 | 207000 | 114 |
| 556 | 20240530 | 091600 | 3903366000 | 207500 | 206500 | 207500 | 206000 | 350 |
| 557 | 20240530 | 091500 | 3830985000 | 207000 | 208500 | 208500 | 207000 | 471 |
| 558 | 20240530 | 091400 | 3733151500 | 208500 | 205500 | 208500 | 205500 | 1038 |
| 559 | 20240530 | 091300 | 3517630500 | 206000 | 204000 | 206000 | 204000 | 787 |
| 560 | 20240530 | 091200 | 3356048000 | 204000 | 203500 | 205000 | 202500 | 1089 |
| 561 | 20240530 | 091100 | 3134236500 | 203000 | 204000 | 204500 | 203000 | 328 |
| 562 | 20240530 | 091000 | 3067421500 | 203500 | 202000 | 203500 | 201500 | 1778 |
| 563 | 20240530 | 090900 | 2707543000 | 201500 | 206500 | 206500 | 201500 | 2559 |
| 564 | 20240530 | 090800 | 2185544500 | 206500 | 207000 | 207500 | 206500 | 265 |
| 565 | 20240530 | 090700 | 2130677000 | 206500 | 206500 | 207500 | 206000 | 431 |
| 566 | 20240530 | 090600 | 2041538000 | 206000 | 206000 | 206500 | 206000 | 464 |
| 567 | 20240530 | 090500 | 1945815500 | 206000 | 208000 | 208000 | 206000 | 386 |
| 568 | 20240530 | 090400 | 1865987500 | 207500 | 208500 | 208500 | 207500 | 443 |
| 569 | 20240530 | 090300 | 1773888500 | 208000 | 207000 | 208000 | 206000 | 369 |
| 570 | 20240530 | 090200 | 1697518000 | 207000 | 204500 | 207000 | 203500 | 1519 |
| 571 | 20240530 | 090100 | 1386119500 | 204500 | 207500 | 208000 | 203000 | 2617 |
| 572 | 20240530 | 090000 | 848173500 | 207500 | 205500 | 208500 | 204000 | 4103 |