32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 3 | 20240516 | 183700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240516 | 183600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240516 | 183500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240516 | 183400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240516 | 183300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240516 | 183200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240516 | 183100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240516 | 183000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240516 | 182900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240516 | 182800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240516 | 182700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240516 | 182600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240516 | 182500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240516 | 182400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240516 | 182300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240516 | 182200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240516 | 182100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240516 | 182000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240516 | 181900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240516 | 181800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240516 | 181700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240516 | 181600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240516 | 181500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240516 | 181400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240516 | 181300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240516 | 181200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240516 | 181100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240516 | 181000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240516 | 180900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240516 | 180800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 33 | 20240516 | 180700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240516 | 180600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240516 | 180500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240516 | 180400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240516 | 180300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240516 | 180200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240516 | 180100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240516 | 180000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240516 | 175900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240516 | 175800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240516 | 175700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240516 | 175600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240516 | 175500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240516 | 175400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240516 | 175300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240516 | 175200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240516 | 175100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240516 | 175000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240516 | 174900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240516 | 174800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240516 | 174700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240516 | 174600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240516 | 174500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240516 | 174400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240516 | 174300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240516 | 174200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240516 | 174100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240516 | 174000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240516 | 173900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240516 | 173800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 63 | 20240516 | 173700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240516 | 173600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240516 | 173500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240516 | 173400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240516 | 173300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240516 | 173200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240516 | 173100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240516 | 173000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240516 | 172900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240516 | 172800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240516 | 172700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240516 | 172600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240516 | 172500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240516 | 172400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240516 | 172300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240516 | 172200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240516 | 172100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240516 | 172000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240516 | 171900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240516 | 171800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240516 | 171700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240516 | 171600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240516 | 171500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240516 | 171400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240516 | 171300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240516 | 171200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240516 | 171100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240516 | 171000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240516 | 170900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240516 | 170800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 93 | 20240516 | 170700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240516 | 170600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240516 | 170500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240516 | 170400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240516 | 170300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240516 | 170200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240516 | 170100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240516 | 170000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240516 | 165900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240516 | 165800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240516 | 165700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240516 | 165600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240516 | 165500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240516 | 165400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240516 | 165300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240516 | 165200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240516 | 165100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240516 | 165000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240516 | 164900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240516 | 164800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240516 | 164700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240516 | 164600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240516 | 164500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240516 | 164400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240516 | 164300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240516 | 164200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240516 | 164100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240516 | 164000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240516 | 163900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240516 | 163800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 123 | 20240516 | 163700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240516 | 163600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240516 | 163500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240516 | 163400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240516 | 163300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240516 | 163200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240516 | 163100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240516 | 163000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240516 | 162900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240516 | 162800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240516 | 162700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240516 | 162600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240516 | 162500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240516 | 162400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240516 | 162300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240516 | 162200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240516 | 162100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240516 | 162000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240516 | 161900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240516 | 161800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240516 | 161700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240516 | 161600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240516 | 161500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240516 | 161400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240516 | 161300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240516 | 161200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240516 | 161100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240516 | 161000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240516 | 160900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240516 | 160800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 153 | 20240516 | 160700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240516 | 160600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240516 | 160500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240516 | 160400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240516 | 160300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240516 | 160200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240516 | 160100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240516 | 160000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240516 | 155900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240516 | 155800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240516 | 155700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240516 | 155600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240516 | 155500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240516 | 155400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240516 | 155300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240516 | 155200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240516 | 155100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240516 | 155000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240516 | 154900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240516 | 154800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240516 | 154700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240516 | 154600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240516 | 154500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240516 | 154400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240516 | 154300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240516 | 154200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240516 | 154100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240516 | 154000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240516 | 153900 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240516 | 153800 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 183 | 20240516 | 153700 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240516 | 153600 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20240516 | 153500 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20240516 | 153400 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20240516 | 153300 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20240516 | 153200 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20240516 | 153100 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20240516 | 153000 | 1913772000 | 233000 | 233000 | 233000 | 233000 | 719 |
| 191 | 20240516 | 152900 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20240516 | 152800 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20240516 | 152700 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20240516 | 152600 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20240516 | 152500 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20240516 | 152400 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20240516 | 152300 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20240516 | 152200 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20240516 | 152100 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20240516 | 152000 | 1746245000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20240516 | 151900 | 1746245000 | 231000 | 230000 | 231000 | 230000 | 21 |
| 202 | 20240516 | 151800 | 1741404500 | 231000 | 230500 | 231000 | 229500 | 73 |
| 203 | 20240516 | 151700 | 1724580500 | 230000 | 230500 | 230500 | 230000 | 22 |
| 204 | 20240516 | 151600 | 1719513000 | 230500 | 229500 | 230500 | 229500 | 29 |
| 205 | 20240516 | 151500 | 1712841500 | 229500 | 230000 | 230000 | 229500 | 16 |
| 206 | 20240516 | 151400 | 1709163500 | 229500 | 229500 | 230000 | 229500 | 13 |
| 207 | 20240516 | 151300 | 1706178000 | 230000 | 230000 | 230000 | 229500 | 29 |
| 208 | 20240516 | 151200 | 1699512500 | 229500 | 229500 | 230000 | 229500 | 13 |
| 209 | 20240516 | 151100 | 1696524500 | 230000 | 230000 | 230000 | 230000 | 17 |
| 210 | 20240516 | 151000 | 1692614500 | 230000 | 230000 | 230000 | 229500 | 6 |
| 211 | 20240516 | 150900 | 1691236500 | 230000 | 229500 | 230000 | 229500 | 15 |
| 212 | 20240516 | 150800 | 1687791500 | 229500 | 229500 | 229500 | 229000 | 22 |
| 213 | 20240516 | 150700 | 1682743500 | 229500 | 229500 | 229500 | 229500 | 12 |
| 214 | 20240516 | 150600 | 1679989500 | 229000 | 229500 | 229500 | 229000 | 7 |
| 215 | 20240516 | 150500 | 1678384500 | 229000 | 229000 | 229500 | 229000 | 31 |
| 216 | 20240516 | 150400 | 1671283000 | 229000 | 229500 | 229500 | 229000 | 5 |
| 217 | 20240516 | 150300 | 1670136500 | 229500 | 229000 | 230000 | 229000 | 38 |
| 218 | 20240516 | 150200 | 1661415500 | 229500 | 229500 | 229500 | 229500 | 13 |
| 219 | 20240516 | 150100 | 1658432000 | 229000 | 229500 | 229500 | 229000 | 5 |
| 220 | 20240516 | 150000 | 1657286000 | 229500 | 230000 | 230500 | 229500 | 30 |
| 221 | 20240516 | 145900 | 1650389500 | 230000 | 230000 | 230000 | 229500 | 73 |
| 222 | 20240516 | 145800 | 1633627000 | 230000 | 230000 | 230000 | 230000 | 8 |
| 223 | 20240516 | 145700 | 1631787000 | 229500 | 229500 | 229500 | 229000 | 28 |
| 224 | 20240516 | 145600 | 1625362500 | 230000 | 230000 | 230000 | 229500 | 12 |
| 225 | 20240516 | 145500 | 1622603500 | 230000 | 230000 | 230500 | 230000 | 30 |
| 226 | 20240516 | 145400 | 1615700000 | 230500 | 230000 | 230500 | 230000 | 36 |
| 227 | 20240516 | 145300 | 1607416500 | 230000 | 230500 | 230500 | 230000 | 10 |
| 228 | 20240516 | 145200 | 1605115000 | 230500 | 230500 | 230500 | 230000 | 38 |
| 229 | 20240516 | 145100 | 1596368000 | 230000 | 230000 | 230500 | 229500 | 22 |
| 230 | 20240516 | 145000 | 1591308000 | 230000 | 229500 | 230500 | 229500 | 17 |
| 231 | 20240516 | 144900 | 1587397500 | 230000 | 230500 | 230500 | 230000 | 29 |
| 232 | 20240516 | 144800 | 1580718000 | 230500 | 230500 | 231000 | 230500 | 13 |
| 233 | 20240516 | 144700 | 1577720000 | 230500 | 231500 | 231500 | 230500 | 59 |
| 234 | 20240516 | 144600 | 1564099500 | 231500 | 231500 | 231500 | 231000 | 19 |
| 235 | 20240516 | 144500 | 1559702500 | 231500 | 231000 | 231500 | 231000 | 8 |
| 236 | 20240516 | 144400 | 1557851500 | 231000 | 231500 | 231500 | 231000 | 29 |
| 237 | 20240516 | 144300 | 1551139500 | 231500 | 231500 | 231500 | 231000 | 23 |
| 238 | 20240516 | 144200 | 1545817500 | 231500 | 231500 | 231500 | 231000 | 27 |
| 239 | 20240516 | 144100 | 1539568000 | 231500 | 231000 | 231500 | 231000 | 36 |
| 240 | 20240516 | 144000 | 1531238000 | 231500 | 231000 | 231500 | 231000 | 11 |
| 241 | 20240516 | 143900 | 1528695500 | 231000 | 230500 | 231000 | 230500 | 62 |
| 242 | 20240516 | 143800 | 1514396000 | 230500 | 229500 | 230500 | 229000 | 143 |
| 243 | 20240516 | 143700 | 1481558500 | 229500 | 230000 | 230000 | 229500 | 38 |
| 244 | 20240516 | 143600 | 1472831500 | 230000 | 230000 | 230000 | 230000 | 14 |
| 245 | 20240516 | 143500 | 1469611500 | 229500 | 229000 | 230000 | 229000 | 7 |
| 246 | 20240516 | 143400 | 1468003500 | 230500 | 230500 | 230500 | 230000 | 64 |
| 247 | 20240516 | 143300 | 1453276000 | 230500 | 231500 | 231500 | 230500 | 36 |
| 248 | 20240516 | 143200 | 1444959000 | 231500 | 231500 | 231500 | 231000 | 13 |
| 249 | 20240516 | 143100 | 1441951000 | 231500 | 232000 | 232000 | 231000 | 26 |
| 250 | 20240516 | 143000 | 1435932000 | 231500 | 232000 | 232000 | 231000 | 35 |
| 251 | 20240516 | 142900 | 1427829000 | 232000 | 232000 | 232000 | 231500 | 32 |
| 252 | 20240516 | 142800 | 1420407500 | 231500 | 231000 | 232000 | 231000 | 25 |
| 253 | 20240516 | 142700 | 1414619500 | 231000 | 231500 | 232000 | 231000 | 28 |
| 254 | 20240516 | 142600 | 1408138500 | 231500 | 231500 | 232000 | 231000 | 37 |
| 255 | 20240516 | 142500 | 1399568000 | 231500 | 231500 | 231500 | 231000 | 15 |
| 256 | 20240516 | 142400 | 1396097000 | 231500 | 231500 | 231500 | 231000 | 28 |
| 257 | 20240516 | 142300 | 1389622500 | 231500 | 231500 | 231500 | 231000 | 28 |
| 258 | 20240516 | 142200 | 1383141000 | 231000 | 231500 | 231500 | 231000 | 20 |
| 259 | 20240516 | 142100 | 1378512500 | 231500 | 231500 | 231500 | 231000 | 24 |
| 260 | 20240516 | 142000 | 1372958000 | 231500 | 231000 | 231500 | 231000 | 14 |
| 261 | 20240516 | 141900 | 1369722000 | 231000 | 231000 | 231500 | 231000 | 23 |
| 262 | 20240516 | 141800 | 1364408500 | 231000 | 230000 | 231000 | 230000 | 17 |
| 263 | 20240516 | 141700 | 1360489500 | 230500 | 231500 | 231500 | 229500 | 65 |
| 264 | 20240516 | 141600 | 1345535000 | 231000 | 231500 | 232000 | 230500 | 40 |
| 265 | 20240516 | 141500 | 1336275500 | 231500 | 231500 | 232000 | 231500 | 33 |
| 266 | 20240516 | 141400 | 1328629500 | 232000 | 231500 | 232000 | 231500 | 35 |
| 267 | 20240516 | 141300 | 1320518500 | 231500 | 231500 | 232000 | 231500 | 50 |
| 268 | 20240516 | 141200 | 1308937000 | 231000 | 231500 | 232000 | 231000 | 52 |
| 269 | 20240516 | 141100 | 1296905000 | 231000 | 231500 | 231500 | 231000 | 18 |
| 270 | 20240516 | 141000 | 1292739000 | 231500 | 229000 | 231500 | 229000 | 522 |
| 271 | 20240516 | 140900 | 1172647000 | 229000 | 229500 | 229500 | 229000 | 23 |
| 272 | 20240516 | 140800 | 1167369500 | 229500 | 229500 | 229500 | 229000 | 25 |
| 273 | 20240516 | 140700 | 1161633500 | 229000 | 229000 | 229500 | 229000 | 19 |
| 274 | 20240516 | 140600 | 1157275000 | 229000 | 229000 | 229500 | 229000 | 20 |
| 275 | 20240516 | 140500 | 1152689500 | 229500 | 229500 | 229500 | 229500 | 26 |
| 276 | 20240516 | 140400 | 1146722500 | 229500 | 229000 | 229500 | 229000 | 13 |
| 277 | 20240516 | 140300 | 1143740500 | 229500 | 229500 | 229500 | 229000 | 16 |
| 278 | 20240516 | 140200 | 1140070500 | 229500 | 229500 | 229500 | 229000 | 15 |
| 279 | 20240516 | 140100 | 1136629000 | 229500 | 229000 | 229500 | 229000 | 34 |
| 280 | 20240516 | 140000 | 1128841000 | 229000 | 229000 | 229500 | 229000 | 21 |
| 281 | 20240516 | 135900 | 1124025000 | 229000 | 229500 | 229500 | 229000 | 24 |
| 282 | 20240516 | 135800 | 1118523500 | 229500 | 229500 | 229500 | 229000 | 22 |
| 283 | 20240516 | 135700 | 1113476000 | 229500 | 229000 | 229500 | 229000 | 41 |
| 284 | 20240516 | 135600 | 1104072500 | 229500 | 229500 | 229500 | 229500 | 12 |
| 285 | 20240516 | 135500 | 1101318500 | 229000 | 229000 | 229500 | 229000 | 12 |
| 286 | 20240516 | 135400 | 1098567000 | 229000 | 229000 | 229000 | 228500 | 22 |
| 287 | 20240516 | 135300 | 1093533000 | 228500 | 229000 | 229000 | 228500 | 29 |
| 288 | 20240516 | 135200 | 1086899000 | 229000 | 229000 | 229000 | 228500 | 11 |
| 289 | 20240516 | 135100 | 1084381000 | 228500 | 229000 | 229000 | 228500 | 24 |
| 290 | 20240516 | 135000 | 1078887000 | 228500 | 228500 | 229000 | 228500 | 5 |
| 291 | 20240516 | 134900 | 1077743500 | 228500 | 229000 | 229000 | 227500 | 12 |
| 292 | 20240516 | 134800 | 1075005500 | 228000 | 229000 | 229000 | 228000 | 37 |
| 293 | 20240516 | 134700 | 1066547000 | 229000 | 229000 | 229000 | 228500 | 25 |
| 294 | 20240516 | 134600 | 1060823000 | 229000 | 229000 | 229000 | 228500 | 8 |
| 295 | 20240516 | 134500 | 1058993000 | 229000 | 229000 | 229000 | 228000 | 43 |
| 296 | 20240516 | 134400 | 1049167500 | 229000 | 228000 | 229000 | 228000 | 51 |
| 297 | 20240516 | 134300 | 1037511500 | 227500 | 229500 | 229500 | 227500 | 57 |
| 298 | 20240516 | 134200 | 1024486500 | 229000 | 229500 | 229500 | 229000 | 49 |
| 299 | 20240516 | 134100 | 1013255500 | 229500 | 229500 | 229500 | 229000 | 15 |
| 300 | 20240516 | 134000 | 1009814000 | 229500 | 229000 | 229500 | 229000 | 159 |
| 301 | 20240516 | 133900 | 973387500 | 229000 | 228500 | 229000 | 228500 | 41 |
| 302 | 20240516 | 133800 | 964002500 | 228500 | 228000 | 229000 | 227500 | 339 |
| 303 | 20240516 | 133700 | 886597500 | 228000 | 228000 | 228000 | 227500 | 21 |
| 304 | 20240516 | 133600 | 881811000 | 228000 | 228000 | 228000 | 227500 | 31 |
| 305 | 20240516 | 133500 | 874752000 | 228000 | 228000 | 228000 | 227500 | 20 |
| 306 | 20240516 | 133400 | 870194000 | 228000 | 227500 | 228000 | 227500 | 11 |
| 307 | 20240516 | 133300 | 867687000 | 227500 | 228000 | 228000 | 227500 | 28 |
| 308 | 20240516 | 133200 | 861309500 | 228000 | 228000 | 228000 | 227500 | 21 |
| 309 | 20240516 | 133100 | 856523000 | 227500 | 227000 | 228000 | 227000 | 150 |
| 310 | 20240516 | 133000 | 822422000 | 227000 | 227000 | 227000 | 227000 | 15 |
| 311 | 20240516 | 132900 | 819017000 | 226500 | 227000 | 227000 | 226500 | 23 |
| 312 | 20240516 | 132800 | 813798500 | 226500 | 227000 | 227000 | 226500 | 15 |
| 313 | 20240516 | 132700 | 810395000 | 226500 | 226000 | 227000 | 225500 | 31 |
| 314 | 20240516 | 132600 | 803382500 | 226500 | 227000 | 227000 | 226000 | 42 |
| 315 | 20240516 | 132500 | 793866000 | 226500 | 227000 | 227000 | 226500 | 28 |
| 316 | 20240516 | 132400 | 787520500 | 227000 | 227000 | 227000 | 226500 | 16 |
| 317 | 20240516 | 132300 | 783889500 | 227000 | 227000 | 227000 | 226500 | 20 |
| 318 | 20240516 | 132200 | 779351000 | 227000 | 226500 | 227000 | 226500 | 39 |
| 319 | 20240516 | 132100 | 770511500 | 226500 | 226500 | 226500 | 226500 | 18 |
| 320 | 20240516 | 132000 | 766434500 | 226500 | 226500 | 226500 | 226000 | 27 |
| 321 | 20240516 | 131900 | 760322000 | 226000 | 226500 | 226500 | 226000 | 107 |
| 322 | 20240516 | 131800 | 736089000 | 226500 | 226000 | 226500 | 225500 | 110 |
| 323 | 20240516 | 131700 | 711228500 | 226000 | 225000 | 226000 | 224500 | 106 |
| 324 | 20240516 | 131600 | 687322500 | 225000 | 225500 | 225500 | 225000 | 54 |
| 325 | 20240516 | 131500 | 675161000 | 225500 | 225500 | 225500 | 225000 | 52 |
| 326 | 20240516 | 131400 | 663455000 | 225500 | 225500 | 225500 | 225000 | 17 |
| 327 | 20240516 | 131300 | 659623000 | 225500 | 225000 | 225500 | 225000 | 178 |
| 328 | 20240516 | 131200 | 619556500 | 224500 | 225000 | 225000 | 224500 | 23 |
| 329 | 20240516 | 131100 | 614382000 | 224500 | 225000 | 225000 | 224500 | 44 |
| 330 | 20240516 | 131000 | 604484500 | 225000 | 224500 | 225000 | 224500 | 15 |
| 331 | 20240516 | 130900 | 601112500 | 225000 | 224000 | 225000 | 222500 | 281 |
| 332 | 20240516 | 130800 | 538048500 | 224000 | 223000 | 224000 | 222000 | 139 |
| 333 | 20240516 | 130700 | 506972500 | 223000 | 223000 | 223500 | 223000 | 101 |
| 334 | 20240516 | 130600 | 484434000 | 222500 | 223000 | 223000 | 222500 | 14 |
| 335 | 20240516 | 130500 | 481314500 | 223000 | 223000 | 223000 | 222000 | 19 |
| 336 | 20240516 | 130400 | 477081500 | 223000 | 222000 | 223000 | 222000 | 69 |
| 337 | 20240516 | 130300 | 461760000 | 222500 | 222500 | 222500 | 222000 | 14 |
| 338 | 20240516 | 130200 | 458650500 | 222000 | 222500 | 222500 | 222000 | 42 |
| 339 | 20240516 | 130100 | 449323000 | 223000 | 222000 | 223000 | 222000 | 2 |
| 340 | 20240516 | 130000 | 448878000 | 223000 | 222500 | 223000 | 222500 | 5 |
| 341 | 20240516 | 125900 | 447764000 | 223000 | 222500 | 223000 | 222500 | 6 |
| 342 | 20240516 | 125800 | 446427000 | 222500 | 222500 | 223000 | 222500 | 6 |
| 343 | 20240516 | 125700 | 445090000 | 222500 | 222500 | 223000 | 222500 | 11 |
| 344 | 20240516 | 125600 | 442642000 | 223000 | 222500 | 223000 | 222500 | 8 |
| 345 | 20240516 | 125500 | 440861000 | 222500 | 222500 | 222500 | 222500 | 4 |
| 346 | 20240516 | 125400 | 439971000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 347 | 20240516 | 125300 | 439971000 | 222500 | 222500 | 223000 | 222500 | 9 |
| 348 | 20240516 | 125200 | 437966000 | 222500 | 223000 | 223000 | 222500 | 2 |
| 349 | 20240516 | 125100 | 437520500 | 223000 | 222500 | 223000 | 222500 | 6 |
| 350 | 20240516 | 125000 | 436184500 | 222500 | 222500 | 222500 | 222000 | 5 |
| 351 | 20240516 | 124900 | 435073000 | 222500 | 222500 | 223000 | 222500 | 8 |
| 352 | 20240516 | 124800 | 433292500 | 223000 | 222500 | 223000 | 222000 | 7 |
| 353 | 20240516 | 124700 | 431735500 | 222500 | 222000 | 222500 | 222000 | 5 |
| 354 | 20240516 | 124600 | 430625000 | 223000 | 222500 | 223000 | 222500 | 6 |
| 355 | 20240516 | 124500 | 429289500 | 222000 | 222500 | 222500 | 222000 | 5 |
| 356 | 20240516 | 124400 | 428178000 | 222500 | 222500 | 222500 | 222000 | 6 |
| 357 | 20240516 | 124300 | 426845000 | 222500 | 222500 | 222500 | 222500 | 4 |
| 358 | 20240516 | 124200 | 425955000 | 223000 | 222500 | 223000 | 222500 | 20 |
| 359 | 20240516 | 124100 | 421503000 | 223000 | 222500 | 223000 | 222500 | 5 |
| 360 | 20240516 | 124000 | 420388500 | 222500 | 223000 | 223000 | 222500 | 5 |
| 361 | 20240516 | 123900 | 419275000 | 222500 | 223000 | 223000 | 222500 | 7 |
| 362 | 20240516 | 123800 | 417715000 | 222000 | 222500 | 223000 | 222000 | 7 |
| 363 | 20240516 | 123700 | 416158500 | 223000 | 222500 | 223000 | 222500 | 7 |
| 364 | 20240516 | 123600 | 414598500 | 222000 | 222500 | 222500 | 222000 | 5 |
| 365 | 20240516 | 123500 | 413487000 | 222500 | 222500 | 223000 | 222500 | 4 |
| 366 | 20240516 | 123400 | 412596500 | 222500 | 222500 | 222500 | 222000 | 5 |
| 367 | 20240516 | 123300 | 411485000 | 222500 | 222000 | 222500 | 222000 | 2 |
| 368 | 20240516 | 123200 | 411040500 | 223000 | 222500 | 223000 | 222000 | 5 |
| 369 | 20240516 | 123100 | 409927000 | 222000 | 223000 | 223000 | 222000 | 7 |
| 370 | 20240516 | 123000 | 408369000 | 222500 | 223000 | 223000 | 222000 | 5 |
| 371 | 20240516 | 122900 | 407256000 | 223000 | 222500 | 223000 | 222500 | 4 |
| 372 | 20240516 | 122800 | 406365500 | 222500 | 222500 | 222500 | 222500 | 2 |
| 373 | 20240516 | 122700 | 405920500 | 223000 | 222500 | 223000 | 222500 | 4 |
| 374 | 20240516 | 122600 | 405030000 | 222500 | 222500 | 222500 | 222500 | 1 |
| 375 | 20240516 | 122500 | 404807500 | 223000 | 222500 | 223000 | 222500 | 22 |
| 376 | 20240516 | 122400 | 399911000 | 223000 | 222500 | 223000 | 222500 | 5 |
| 377 | 20240516 | 122300 | 398797500 | 223000 | 222500 | 223000 | 222500 | 8 |
| 378 | 20240516 | 122200 | 397016000 | 222000 | 222500 | 222500 | 222000 | 5 |
| 379 | 20240516 | 122100 | 395904500 | 222500 | 222500 | 222500 | 222000 | 10 |
| 380 | 20240516 | 122000 | 393681000 | 222500 | 222000 | 222500 | 222000 | 3 |
| 381 | 20240516 | 121900 | 393014500 | 222500 | 222500 | 222500 | 222000 | 7 |
| 382 | 20240516 | 121800 | 391457500 | 222500 | 222500 | 222500 | 222000 | 5 |
| 383 | 20240516 | 121700 | 390346500 | 222500 | 222000 | 222500 | 222000 | 5 |
| 384 | 20240516 | 121600 | 389235000 | 222500 | 222500 | 222500 | 222000 | 10 |
| 385 | 20240516 | 121500 | 387011500 | 222500 | 222000 | 222500 | 221500 | 12 |
| 386 | 20240516 | 121400 | 384346000 | 222000 | 222000 | 222500 | 222000 | 6 |
| 387 | 20240516 | 121300 | 383012500 | 222500 | 222500 | 222500 | 222500 | 6 |
| 388 | 20240516 | 121200 | 381677500 | 222500 | 222500 | 222500 | 222000 | 8 |
| 389 | 20240516 | 121100 | 379899000 | 221500 | 222000 | 222500 | 221500 | 5 |
| 390 | 20240516 | 121000 | 378789000 | 222000 | 222000 | 222000 | 221500 | 4 |
| 391 | 20240516 | 120900 | 377901500 | 222000 | 222000 | 222000 | 221500 | 5 |
| 392 | 20240516 | 120800 | 376792000 | 222000 | 221500 | 222000 | 221500 | 3 |
| 393 | 20240516 | 120700 | 376126500 | 221500 | 222000 | 222500 | 221500 | 5 |
| 394 | 20240516 | 120600 | 375016500 | 221500 | 222500 | 222500 | 221500 | 4 |
| 395 | 20240516 | 120500 | 374127500 | 222500 | 221500 | 222500 | 221500 | 6 |
| 396 | 20240516 | 120400 | 372794500 | 222500 | 222500 | 222500 | 222000 | 8 |
| 397 | 20240516 | 120300 | 371017000 | 222000 | 222500 | 222500 | 222000 | 9 |
| 398 | 20240516 | 120200 | 369018000 | 222500 | 222500 | 222500 | 222500 | 3 |
| 399 | 20240516 | 120100 | 368350500 | 222000 | 222500 | 222500 | 222000 | 6 |
| 400 | 20240516 | 120000 | 367017000 | 222000 | 222500 | 222500 | 222000 | 8 |
| 401 | 20240516 | 115900 | 365239500 | 222500 | 222500 | 222500 | 222000 | 5 |
| 402 | 20240516 | 115800 | 364128000 | 222500 | 222500 | 222500 | 222500 | 5 |
| 403 | 20240516 | 115700 | 363015500 | 222500 | 222500 | 222500 | 222500 | 2 |
| 404 | 20240516 | 115600 | 362570500 | 222500 | 222500 | 222500 | 222500 | 5 |
| 405 | 20240516 | 115500 | 361458000 | 221500 | 222500 | 223000 | 221500 | 35 |
| 406 | 20240516 | 115400 | 353685000 | 222500 | 222000 | 222500 | 222000 | 6 |
| 407 | 20240516 | 115300 | 352351000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 408 | 20240516 | 115200 | 352351000 | 222500 | 223000 | 223000 | 222500 | 13 |
| 409 | 20240516 | 115100 | 349456500 | 222500 | 222000 | 222500 | 222000 | 3 |
| 410 | 20240516 | 115000 | 348790000 | 222500 | 222500 | 222500 | 222500 | 6 |
| 411 | 20240516 | 114900 | 347455000 | 223000 | 222500 | 223000 | 222500 | 7 |
| 412 | 20240516 | 114800 | 345894500 | 222500 | 222500 | 222500 | 222500 | 3 |
| 413 | 20240516 | 114700 | 345227000 | 222000 | 222500 | 223000 | 222000 | 9 |
| 414 | 20240516 | 114600 | 343225000 | 222500 | 223000 | 223000 | 222500 | 3 |
| 415 | 20240516 | 114500 | 342557000 | 222000 | 222500 | 222500 | 222000 | 4 |
| 416 | 20240516 | 114400 | 341668500 | 222500 | 222500 | 222500 | 222500 | 4 |
| 417 | 20240516 | 114300 | 340778500 | 222000 | 223000 | 223000 | 222000 | 14 |
| 418 | 20240516 | 114200 | 337661500 | 222500 | 222500 | 222500 | 222500 | 4 |
| 419 | 20240516 | 114100 | 336771500 | 222500 | 222500 | 222500 | 222500 | 2 |
| 420 | 20240516 | 114000 | 336326500 | 222000 | 222500 | 222500 | 222000 | 4 |
| 421 | 20240516 | 113900 | 335438000 | 222500 | 222500 | 223000 | 222500 | 5 |
| 422 | 20240516 | 113800 | 334324500 | 222500 | 223000 | 223000 | 222500 | 4 |
| 423 | 20240516 | 113700 | 333433500 | 223000 | 222500 | 223000 | 222500 | 5 |
| 424 | 20240516 | 113600 | 332320000 | 222500 | 222000 | 222500 | 222000 | 6 |
| 425 | 20240516 | 113500 | 330986500 | 222500 | 222000 | 222500 | 222000 | 4 |
| 426 | 20240516 | 113400 | 330097000 | 221500 | 222500 | 223000 | 221500 | 13 |
| 427 | 20240516 | 113300 | 327206000 | 222000 | 222000 | 222000 | 222000 | 2 |
| 428 | 20240516 | 113200 | 326762000 | 222500 | 222500 | 222500 | 222500 | 3 |
| 429 | 20240516 | 113100 | 326094500 | 222500 | 222500 | 222500 | 222500 | 4 |
| 430 | 20240516 | 113000 | 325204500 | 222500 | 222500 | 222500 | 222500 | 3 |
| 431 | 20240516 | 112900 | 324537000 | 222500 | 222500 | 222500 | 222500 | 3 |
| 432 | 20240516 | 112800 | 323869500 | 222000 | 222000 | 222000 | 222000 | 4 |
| 433 | 20240516 | 112700 | 322981500 | 222000 | 222000 | 222000 | 222000 | 3 |
| 434 | 20240516 | 112600 | 322315500 | 222000 | 222500 | 222500 | 222000 | 2 |
| 435 | 20240516 | 112500 | 321871000 | 222000 | 221500 | 222500 | 221500 | 10 |
| 436 | 20240516 | 112400 | 319649500 | 222500 | 223000 | 223000 | 222500 | 3 |
| 437 | 20240516 | 112300 | 318981000 | 222000 | 222000 | 222500 | 222000 | 4 |
| 438 | 20240516 | 112200 | 318092500 | 222500 | 222000 | 222500 | 221500 | 5 |
| 439 | 20240516 | 112100 | 316982500 | 221500 | 222000 | 222000 | 221500 | 4 |
| 440 | 20240516 | 112000 | 316096000 | 221500 | 222000 | 222000 | 221500 | 4 |
| 441 | 20240516 | 111900 | 315209000 | 222000 | 221500 | 222000 | 221500 | 5 |
| 442 | 20240516 | 111800 | 314100500 | 222000 | 222000 | 222000 | 222000 | 6 |
| 443 | 20240516 | 111700 | 312768500 | 222000 | 222000 | 222000 | 221500 | 6 |
| 444 | 20240516 | 111600 | 311438000 | 222500 | 222000 | 222500 | 222000 | 7 |
| 445 | 20240516 | 111500 | 309883500 | 222500 | 222500 | 222500 | 222500 | 6 |
| 446 | 20240516 | 111400 | 308548500 | 222000 | 222000 | 222000 | 222000 | 2 |
| 447 | 20240516 | 111300 | 308104500 | 222500 | 222500 | 222500 | 222500 | 4 |
| 448 | 20240516 | 111200 | 307214500 | 222000 | 223000 | 223000 | 222000 | 3 |
| 449 | 20240516 | 111100 | 306547000 | 222000 | 222000 | 222000 | 221500 | 17 |
| 450 | 20240516 | 111000 | 302774000 | 221500 | 222000 | 222000 | 221500 | 8 |
| 451 | 20240516 | 110900 | 301000000 | 222000 | 222000 | 222000 | 221500 | 63 |
| 452 | 20240516 | 110800 | 287014500 | 222500 | 222500 | 222500 | 222500 | 2 |
| 453 | 20240516 | 110700 | 286569500 | 222500 | 223000 | 223000 | 222500 | 3 |
| 454 | 20240516 | 110600 | 285901000 | 222000 | 222500 | 222500 | 222000 | 6 |
| 455 | 20240516 | 110500 | 284566500 | 222500 | 222500 | 222500 | 222500 | 4 |
| 456 | 20240516 | 110400 | 283676500 | 222000 | 222500 | 222500 | 222000 | 4 |
| 457 | 20240516 | 110300 | 282788000 | 222500 | 223000 | 223000 | 222000 | 6 |
| 458 | 20240516 | 110200 | 281452500 | 223000 | 223000 | 223000 | 222500 | 11 |
| 459 | 20240516 | 110100 | 279002500 | 223000 | 222500 | 223000 | 222500 | 11 |
| 460 | 20240516 | 110000 | 276552500 | 222500 | 222500 | 222500 | 221500 | 3 |
| 461 | 20240516 | 105900 | 275886000 | 222000 | 222500 | 222500 | 222000 | 5 |
| 462 | 20240516 | 105800 | 274774500 | 222000 | 223000 | 223000 | 222000 | 6 |
| 463 | 20240516 | 105700 | 273438500 | 222500 | 223500 | 223500 | 222500 | 7 |
| 464 | 20240516 | 105600 | 271879500 | 223500 | 223500 | 223500 | 223500 | 2 |
| 465 | 20240516 | 105500 | 271432500 | 223500 | 223000 | 223500 | 222500 | 5 |
| 466 | 20240516 | 105400 | 270317000 | 223500 | 223500 | 223500 | 223500 | 1 |
| 467 | 20240516 | 105300 | 270093500 | 223000 | 223500 | 223500 | 223000 | 8 |
| 468 | 20240516 | 105200 | 268306000 | 223000 | 223500 | 223500 | 223000 | 6 |
| 469 | 20240516 | 105100 | 266967000 | 224000 | 223000 | 224000 | 222500 | 5 |
| 470 | 20240516 | 105000 | 265851000 | 223500 | 223500 | 223500 | 223500 | 6 |
| 471 | 20240516 | 104900 | 264510000 | 223500 | 223000 | 224000 | 223000 | 10 |
| 472 | 20240516 | 104800 | 262277500 | 224000 | 223500 | 224000 | 223500 | 5 |
| 473 | 20240516 | 104700 | 261158500 | 224000 | 224000 | 224000 | 224000 | 1 |
| 474 | 20240516 | 104600 | 260934500 | 223000 | 223500 | 224000 | 223000 | 10 |
| 475 | 20240516 | 104500 | 258700500 | 223500 | 223000 | 223500 | 223000 | 7 |
| 476 | 20240516 | 104400 | 257136500 | 223000 | 223500 | 223500 | 223000 | 9 |
| 477 | 20240516 | 104300 | 255126000 | 224000 | 224000 | 224000 | 224000 | 3 |
| 478 | 20240516 | 104200 | 254454000 | 223500 | 224000 | 224000 | 223500 | 7 |
| 479 | 20240516 | 104100 | 252888500 | 223500 | 223500 | 224000 | 223000 | 26 |
| 480 | 20240516 | 104000 | 247076500 | 223500 | 223500 | 223500 | 223500 | 4 |
| 481 | 20240516 | 103900 | 246182500 | 223500 | 223500 | 223500 | 223500 | 2 |
| 482 | 20240516 | 103800 | 245735500 | 223500 | 223000 | 223500 | 223000 | 112 |
| 483 | 20240516 | 103700 | 220752000 | 223000 | 223000 | 223000 | 223000 | 4 |
| 484 | 20240516 | 103600 | 219860000 | 223000 | 223000 | 223000 | 222000 | 4 |
| 485 | 20240516 | 103500 | 218969000 | 223000 | 222500 | 223000 | 222500 | 6 |
| 486 | 20240516 | 103400 | 217631500 | 223000 | 222000 | 223000 | 222000 | 82 |
| 487 | 20240516 | 103300 | 199377000 | 222000 | 222000 | 222000 | 222000 | 5 |
| 488 | 20240516 | 103200 | 198267000 | 222000 | 222000 | 222000 | 221500 | 15 |
| 489 | 20240516 | 103100 | 194942500 | 221500 | 222000 | 222000 | 221500 | 3 |
| 490 | 20240516 | 103000 | 194277000 | 222000 | 222000 | 222000 | 222000 | 5 |
| 491 | 20240516 | 102900 | 193167000 | 222000 | 222000 | 222000 | 222000 | 2 |
| 492 | 20240516 | 102800 | 192723000 | 222000 | 222000 | 222000 | 222000 | 6 |
| 493 | 20240516 | 102700 | 191391000 | 222000 | 222000 | 222000 | 222000 | 3 |
| 494 | 20240516 | 102600 | 190725000 | 221500 | 222500 | 222500 | 221500 | 8 |
| 495 | 20240516 | 102500 | 188947000 | 222500 | 222500 | 222500 | 222000 | 7 |
| 496 | 20240516 | 102400 | 187391500 | 221500 | 222500 | 222500 | 221500 | 24 |
| 497 | 20240516 | 102300 | 182064000 | 222500 | 222500 | 222500 | 222000 | 9 |
| 498 | 20240516 | 102200 | 180062000 | 222500 | 222500 | 222500 | 222500 | 3 |
| 499 | 20240516 | 102100 | 179394500 | 222500 | 222000 | 222500 | 222000 | 20 |
| 500 | 20240516 | 102000 | 174952500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 501 | 20240516 | 101900 | 174952500 | 221500 | 221500 | 222000 | 221500 | 4 |
| 502 | 20240516 | 101800 | 174065500 | 221500 | 221500 | 222000 | 221500 | 5 |
| 503 | 20240516 | 101700 | 172956500 | 221500 | 221500 | 221500 | 221500 | 3 |
| 504 | 20240516 | 101600 | 172292000 | 222000 | 221500 | 222000 | 221500 | 3 |
| 505 | 20240516 | 101500 | 171626500 | 222000 | 222000 | 222000 | 222000 | 5 |
| 506 | 20240516 | 101400 | 170516500 | 222000 | 222000 | 222000 | 222000 | 1 |
| 507 | 20240516 | 101300 | 170294500 | 222000 | 222000 | 222000 | 222000 | 3 |
| 508 | 20240516 | 101200 | 169628500 | 222000 | 222000 | 222000 | 221500 | 4 |
| 509 | 20240516 | 101100 | 168741000 | 222000 | 221500 | 222000 | 221500 | 5 |
| 510 | 20240516 | 101000 | 167631500 | 222000 | 221500 | 222000 | 221500 | 6 |
| 511 | 20240516 | 100900 | 166301500 | 221500 | 222000 | 222000 | 221500 | 6 |
| 512 | 20240516 | 100800 | 164970000 | 222000 | 221500 | 222000 | 221500 | 4 |
| 513 | 20240516 | 100700 | 164083000 | 221500 | 221000 | 221500 | 221000 | 2 |
| 514 | 20240516 | 100600 | 163640500 | 221500 | 221500 | 221500 | 221500 | 3 |
| 515 | 20240516 | 100500 | 162976000 | 221500 | 221500 | 221500 | 221500 | 4 |
| 516 | 20240516 | 100400 | 162090000 | 221500 | 222500 | 222500 | 221000 | 12 |
| 517 | 20240516 | 100300 | 159432000 | 221500 | 222500 | 222500 | 221500 | 9 |
| 518 | 20240516 | 100200 | 157433000 | 222500 | 221500 | 222500 | 221500 | 3 |
| 519 | 20240516 | 100100 | 156767500 | 222000 | 222500 | 222500 | 222000 | 7 |
| 520 | 20240516 | 100000 | 155210500 | 221500 | 222500 | 222500 | 221500 | 58 |
| 521 | 20240516 | 095900 | 142337000 | 222000 | 222500 | 222500 | 222000 | 12 |
| 522 | 20240516 | 095800 | 139671500 | 222000 | 222500 | 222500 | 222000 | 5 |
| 523 | 20240516 | 095700 | 138561000 | 222500 | 222000 | 222500 | 222000 | 4 |
| 524 | 20240516 | 095600 | 137672000 | 222500 | 222500 | 222500 | 222000 | 10 |
| 525 | 20240516 | 095500 | 135450000 | 222000 | 222000 | 222000 | 222000 | 12 |
| 526 | 20240516 | 095400 | 132786000 | 222000 | 222000 | 222000 | 222000 | 6 |
| 527 | 20240516 | 095300 | 131454000 | 222000 | 222000 | 222000 | 222000 | 2 |
| 528 | 20240516 | 095200 | 131010000 | 222000 | 222000 | 222000 | 222000 | 6 |
| 529 | 20240516 | 095100 | 129678000 | 222000 | 221500 | 222000 | 221500 | 25 |
| 530 | 20240516 | 095000 | 124138000 | 221500 | 221500 | 221500 | 221000 | 5 |
| 531 | 20240516 | 094900 | 123031000 | 221500 | 221500 | 221500 | 221500 | 2 |
| 532 | 20240516 | 094800 | 122588000 | 221500 | 221500 | 221500 | 221500 | 5 |
| 533 | 20240516 | 094700 | 121480500 | 221000 | 221500 | 221500 | 221000 | 2 |
| 534 | 20240516 | 094600 | 121038000 | 221500 | 221500 | 221500 | 221500 | 4 |
| 535 | 20240516 | 094500 | 120152000 | 221500 | 221500 | 221500 | 221500 | 3 |
| 536 | 20240516 | 094400 | 119487500 | 221500 | 221500 | 221500 | 221000 | 7 |
| 537 | 20240516 | 094300 | 117937500 | 221500 | 221500 | 221500 | 221500 | 1 |
| 538 | 20240516 | 094200 | 117716000 | 221500 | 221500 | 221500 | 221500 | 6 |
| 539 | 20240516 | 094100 | 116387000 | 221500 | 221500 | 221500 | 221000 | 3 |
| 540 | 20240516 | 094000 | 115723000 | 221500 | 221500 | 221500 | 221500 | 4 |
| 541 | 20240516 | 093900 | 114837000 | 221500 | 221500 | 221500 | 221500 | 4 |
| 542 | 20240516 | 093800 | 113951000 | 221500 | 221000 | 221500 | 221000 | 9 |
| 543 | 20240516 | 093700 | 111961000 | 220500 | 221000 | 221500 | 220500 | 5 |
| 544 | 20240516 | 093600 | 110855000 | 221000 | 221000 | 221000 | 221000 | 3 |
| 545 | 20240516 | 093500 | 110192000 | 221000 | 221000 | 221000 | 221000 | 2 |
| 546 | 20240516 | 093400 | 109750000 | 220500 | 221000 | 221000 | 220500 | 3 |
| 547 | 20240516 | 093300 | 109087500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 548 | 20240516 | 093200 | 109087500 | 221000 | 221000 | 221000 | 221000 | 9 |
| 549 | 20240516 | 093100 | 107098500 | 221000 | 221000 | 221000 | 220500 | 7 |
| 550 | 20240516 | 093000 | 105553000 | 221000 | 221000 | 221000 | 221000 | 2 |
| 551 | 20240516 | 092900 | 105111000 | 221000 | 221000 | 221000 | 221000 | 8 |
| 552 | 20240516 | 092800 | 103343000 | 221000 | 221500 | 221500 | 221000 | 9 |
| 553 | 20240516 | 092700 | 101353000 | 221500 | 221500 | 222000 | 221500 | 12 |
| 554 | 20240516 | 092600 | 98694500 | 222000 | 222000 | 222000 | 221000 | 14 |
| 555 | 20240516 | 092500 | 95597500 | 222000 | 222000 | 222000 | 221500 | 7 |
| 556 | 20240516 | 092400 | 94044500 | 222000 | 221000 | 222000 | 221000 | 91 |
| 557 | 20240516 | 092300 | 73900500 | 221000 | 220500 | 221000 | 220500 | 6 |
| 558 | 20240516 | 092200 | 72576500 | 220500 | 220500 | 220500 | 220500 | 6 |
| 559 | 20240516 | 092100 | 71253500 | 221000 | 220500 | 221000 | 220500 | 7 |
| 560 | 20240516 | 092000 | 69708500 | 220500 | 220500 | 220500 | 220500 | 2 |
| 561 | 20240516 | 091900 | 69267500 | 220500 | 220500 | 220500 | 220500 | 6 |
| 562 | 20240516 | 091800 | 67944500 | 220500 | 220500 | 220500 | 220500 | 13 |
| 563 | 20240516 | 091700 | 65078000 | 220500 | 220500 | 220500 | 220500 | 4 |
| 564 | 20240516 | 091600 | 64196000 | 220500 | 220500 | 220500 | 220500 | 1 |
| 565 | 20240516 | 091500 | 63975500 | 220500 | 220500 | 220500 | 220000 | 7 |
| 566 | 20240516 | 091400 | 62434500 | 220500 | 220500 | 220500 | 220500 | 4 |
| 567 | 20240516 | 091300 | 61552500 | 221000 | 221000 | 221000 | 221000 | 10 |
| 568 | 20240516 | 091200 | 59342500 | 221500 | 221500 | 221500 | 221500 | 3 |
| 569 | 20240516 | 091100 | 58678000 | 221500 | 221500 | 221500 | 221500 | 19 |
| 570 | 20240516 | 091000 | 54469500 | 222000 | 222500 | 222500 | 222000 | 22 |
| 571 | 20240516 | 090900 | 49584000 | 222000 | 222000 | 222000 | 222000 | 39 |
| 572 | 20240516 | 090800 | 40926000 | 222000 | 221000 | 222000 | 221000 | 32 |
| 573 | 20240516 | 090700 | 33843500 | 221000 | 220500 | 221000 | 220500 | 19 |
| 574 | 20240516 | 090600 | 29653500 | 220000 | 220000 | 220000 | 220000 | 45 |
| 575 | 20240516 | 090500 | 19753500 | 220000 | 220000 | 220000 | 220000 | 5 |
| 576 | 20240516 | 090400 | 18653500 | 220000 | 220000 | 220000 | 220000 | 2 |
| 577 | 20240516 | 090300 | 18213500 | 220000 | 220000 | 220000 | 220000 | 2 |
| 578 | 20240516 | 090200 | 17773500 | 218500 | 220000 | 220000 | 218500 | 3 |
| 579 | 20240516 | 090100 | 17115000 | 219000 | 219000 | 219500 | 219000 | 45 |
| 580 | 20240516 | 090000 | 7259000 | 219000 | 220000 | 220000 | 219000 | 33 |