35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 3 | 20240529 | 184400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20240529 | 184300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20240529 | 184200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20240529 | 184100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20240529 | 184000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20240529 | 183900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20240529 | 183800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20240529 | 183700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20240529 | 183600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20240529 | 183500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20240529 | 183400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20240529 | 183300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20240529 | 183200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20240529 | 183100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20240529 | 183000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20240529 | 182900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20240529 | 182800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20240529 | 182700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20240529 | 182600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20240529 | 182500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20240529 | 182400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20240529 | 182300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20240529 | 182200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20240529 | 182100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20240529 | 182000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20240529 | 181900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20240529 | 181800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20240529 | 181700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20240529 | 181600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20240529 | 181500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 33 | 20240529 | 181400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20240529 | 181300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20240529 | 181200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20240529 | 181100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20240529 | 181000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20240529 | 180900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20240529 | 180800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20240529 | 180700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20240529 | 180600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20240529 | 180500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20240529 | 180400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20240529 | 180300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20240529 | 180200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20240529 | 180100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20240529 | 180000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20240529 | 175900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20240529 | 175800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20240529 | 175700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20240529 | 175600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20240529 | 175500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20240529 | 175400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20240529 | 175300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20240529 | 175200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20240529 | 175100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20240529 | 175000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20240529 | 174900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20240529 | 174800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20240529 | 174700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20240529 | 174600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20240529 | 174500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 63 | 20240529 | 174400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20240529 | 174300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20240529 | 174200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20240529 | 174100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20240529 | 174000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20240529 | 173900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20240529 | 173800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20240529 | 173700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20240529 | 173600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20240529 | 173500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20240529 | 173400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20240529 | 173300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20240529 | 173200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20240529 | 173100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20240529 | 173000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20240529 | 172900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20240529 | 172800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20240529 | 172700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20240529 | 172600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20240529 | 172500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20240529 | 172400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20240529 | 172300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20240529 | 172200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20240529 | 172100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20240529 | 172000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20240529 | 171900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20240529 | 171800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20240529 | 171700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20240529 | 171600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20240529 | 171500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 93 | 20240529 | 171400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20240529 | 171300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20240529 | 171200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20240529 | 171100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20240529 | 171000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20240529 | 170900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20240529 | 170800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20240529 | 170700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20240529 | 170600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20240529 | 170500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20240529 | 170400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20240529 | 170300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20240529 | 170200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20240529 | 170100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20240529 | 170000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20240529 | 165900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20240529 | 165800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20240529 | 165700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20240529 | 165600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20240529 | 165500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20240529 | 165400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20240529 | 165300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20240529 | 165200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20240529 | 165100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20240529 | 165000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20240529 | 164900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20240529 | 164800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20240529 | 164700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20240529 | 164600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20240529 | 164500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 123 | 20240529 | 164400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20240529 | 164300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20240529 | 164200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20240529 | 164100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20240529 | 164000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20240529 | 163900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20240529 | 163800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20240529 | 163700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20240529 | 163600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20240529 | 163500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20240529 | 163400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20240529 | 163300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20240529 | 163200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20240529 | 163100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20240529 | 163000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20240529 | 162900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20240529 | 162800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20240529 | 162700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20240529 | 162600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20240529 | 162500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20240529 | 162400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20240529 | 162300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20240529 | 162200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20240529 | 162100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20240529 | 162000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20240529 | 161900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20240529 | 161800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20240529 | 161700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20240529 | 161600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20240529 | 161500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 153 | 20240529 | 161400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20240529 | 161300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20240529 | 161200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20240529 | 161100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20240529 | 161000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20240529 | 160900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20240529 | 160800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20240529 | 160700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20240529 | 160600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20240529 | 160500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20240529 | 160400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20240529 | 160300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20240529 | 160200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20240529 | 160100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20240529 | 160000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20240529 | 155900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20240529 | 155800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20240529 | 155700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20240529 | 155600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20240529 | 155500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20240529 | 155400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20240529 | 155300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20240529 | 155200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20240529 | 155100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20240529 | 155000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20240529 | 154900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20240529 | 154800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20240529 | 154700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20240529 | 154600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20240529 | 154500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 183 | 20240529 | 154400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20240529 | 154300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20240529 | 154200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20240529 | 154100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20240529 | 154000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20240529 | 153900 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20240529 | 153800 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20240529 | 153700 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20240529 | 153600 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20240529 | 153500 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20240529 | 153400 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20240529 | 153300 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20240529 | 153200 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20240529 | 153100 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20240529 | 153000 | 166648582500 | 374000 | 374000 | 374000 | 374000 | 21262 |
| 198 | 20240529 | 152900 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240529 | 152800 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240529 | 152700 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240529 | 152600 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240529 | 152500 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240529 | 152400 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240529 | 152300 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240529 | 152200 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240529 | 152100 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240529 | 152000 | 158696594500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240529 | 151900 | 158696594500 | 373000 | 373500 | 374000 | 373000 | 2014 |
| 209 | 20240529 | 151800 | 157944416000 | 373500 | 373000 | 373500 | 373000 | 1884 |
| 210 | 20240529 | 151700 | 157240986500 | 373500 | 373000 | 373500 | 373000 | 2882 |
| 211 | 20240529 | 151600 | 156165194000 | 373000 | 373000 | 373500 | 373000 | 1351 |
| 212 | 20240529 | 151500 | 155661216000 | 373000 | 373000 | 373500 | 373000 | 4452 |
| 213 | 20240529 | 151400 | 154000300000 | 373000 | 373000 | 373500 | 373000 | 1753 |
| 214 | 20240529 | 151300 | 153346339000 | 373500 | 373000 | 373500 | 373000 | 1288 |
| 215 | 20240529 | 151200 | 152865812000 | 373000 | 373500 | 373500 | 373000 | 2876 |
| 216 | 20240529 | 151100 | 151792950500 | 373500 | 373000 | 373500 | 373000 | 1510 |
| 217 | 20240529 | 151000 | 151229389500 | 373000 | 373000 | 373500 | 373000 | 1081 |
| 218 | 20240529 | 150900 | 150825973500 | 373500 | 373500 | 373500 | 373000 | 660 |
| 219 | 20240529 | 150800 | 150579701500 | 373500 | 373000 | 373500 | 373000 | 952 |
| 220 | 20240529 | 150700 | 150224470000 | 373500 | 373000 | 374000 | 373000 | 1356 |
| 221 | 20240529 | 150600 | 149718158500 | 373000 | 373500 | 373500 | 373000 | 1505 |
| 222 | 20240529 | 150500 | 149156493000 | 373000 | 373000 | 373500 | 373000 | 1011 |
| 223 | 20240529 | 150400 | 148779313000 | 373500 | 373000 | 373500 | 373000 | 693 |
| 224 | 20240529 | 150300 | 148520753500 | 373000 | 373000 | 373500 | 373000 | 804 |
| 225 | 20240529 | 150200 | 148220648000 | 373500 | 373500 | 373500 | 373000 | 909 |
| 226 | 20240529 | 150100 | 147881181500 | 373500 | 373500 | 374000 | 373000 | 778 |
| 227 | 20240529 | 150000 | 147590577500 | 373500 | 373500 | 374000 | 373500 | 1045 |
| 228 | 20240529 | 145900 | 147200238500 | 374000 | 373500 | 374000 | 373000 | 2652 |
| 229 | 20240529 | 145800 | 146209674000 | 373500 | 373000 | 373500 | 373000 | 834 |
| 230 | 20240529 | 145700 | 145898480000 | 373500 | 373500 | 373500 | 373000 | 669 |
| 231 | 20240529 | 145600 | 145648818000 | 373500 | 373500 | 374000 | 373000 | 891 |
| 232 | 20240529 | 145500 | 145316114000 | 373500 | 374000 | 374000 | 373500 | 2164 |
| 233 | 20240529 | 145400 | 144507823500 | 373500 | 373500 | 374000 | 373500 | 1600 |
| 234 | 20240529 | 145300 | 143909637500 | 373500 | 373500 | 374000 | 373500 | 596 |
| 235 | 20240529 | 145200 | 143686970000 | 373500 | 373500 | 374000 | 373500 | 630 |
| 236 | 20240529 | 145100 | 143451639000 | 373500 | 373000 | 373500 | 373000 | 1464 |
| 237 | 20240529 | 145000 | 142904982500 | 373000 | 373500 | 373500 | 373000 | 1439 |
| 238 | 20240529 | 144900 | 142368097500 | 373000 | 373500 | 373500 | 373000 | 3860 |
| 239 | 20240529 | 144800 | 140928045000 | 373000 | 373500 | 373500 | 373000 | 542 |
| 240 | 20240529 | 144700 | 140725768500 | 373000 | 373500 | 374000 | 373000 | 1249 |
| 241 | 20240529 | 144600 | 140259335500 | 373500 | 373500 | 374000 | 373500 | 1279 |
| 242 | 20240529 | 144500 | 139781613500 | 373500 | 373500 | 374000 | 373500 | 593 |
| 243 | 20240529 | 144400 | 139560098500 | 373500 | 374000 | 374000 | 373500 | 525 |
| 244 | 20240529 | 144300 | 139363984500 | 374000 | 373500 | 374000 | 373000 | 2124 |
| 245 | 20240529 | 144200 | 138570653000 | 373500 | 373000 | 373500 | 373000 | 1172 |
| 246 | 20240529 | 144100 | 138133360500 | 373500 | 373000 | 373500 | 373000 | 731 |
| 247 | 20240529 | 144000 | 137860533000 | 373000 | 373500 | 373500 | 373000 | 800 |
| 248 | 20240529 | 143900 | 137561952000 | 373500 | 373500 | 373500 | 373000 | 1107 |
| 249 | 20240529 | 143800 | 137148650500 | 373500 | 373500 | 373500 | 373000 | 477 |
| 250 | 20240529 | 143700 | 136970648500 | 373500 | 373500 | 373500 | 373000 | 546 |
| 251 | 20240529 | 143600 | 136766947000 | 373500 | 373500 | 374000 | 373000 | 2759 |
| 252 | 20240529 | 143500 | 135736402000 | 374000 | 373500 | 374000 | 373500 | 644 |
| 253 | 20240529 | 143400 | 135495803000 | 374000 | 373500 | 374000 | 373500 | 1258 |
| 254 | 20240529 | 143300 | 135025714000 | 373000 | 373500 | 373500 | 373000 | 820 |
| 255 | 20240529 | 143200 | 134719672000 | 373000 | 373500 | 373500 | 373000 | 1409 |
| 256 | 20240529 | 143100 | 134193589000 | 373500 | 373000 | 373500 | 373000 | 1343 |
| 257 | 20240529 | 143000 | 133692228500 | 373000 | 373500 | 373500 | 373000 | 495 |
| 258 | 20240529 | 142900 | 133507518500 | 373500 | 373500 | 373500 | 373000 | 932 |
| 259 | 20240529 | 142800 | 133159786500 | 373000 | 373000 | 373500 | 373000 | 795 |
| 260 | 20240529 | 142700 | 132863134500 | 373000 | 374000 | 374000 | 373000 | 4908 |
| 261 | 20240529 | 142600 | 131030124500 | 374000 | 374000 | 374000 | 373500 | 1266 |
| 262 | 20240529 | 142500 | 130557207000 | 373500 | 373500 | 374000 | 373500 | 502 |
| 263 | 20240529 | 142400 | 130369674000 | 373500 | 374000 | 374000 | 373500 | 560 |
| 264 | 20240529 | 142300 | 130160484000 | 374000 | 373500 | 374000 | 373500 | 1254 |
| 265 | 20240529 | 142200 | 129692057000 | 373500 | 374000 | 374500 | 373500 | 3912 |
| 266 | 20240529 | 142100 | 128228953000 | 374000 | 374500 | 374500 | 374000 | 5690 |
| 267 | 20240529 | 142000 | 126100821500 | 374500 | 374500 | 374500 | 374000 | 354 |
| 268 | 20240529 | 141900 | 125968394000 | 374000 | 374000 | 374500 | 374000 | 658 |
| 269 | 20240529 | 141800 | 125722213500 | 374000 | 374500 | 374500 | 374000 | 754 |
| 270 | 20240529 | 141700 | 125440150000 | 374500 | 374000 | 374500 | 374000 | 517 |
| 271 | 20240529 | 141600 | 125246670000 | 374000 | 374500 | 374500 | 374000 | 456 |
| 272 | 20240529 | 141500 | 125076072000 | 374500 | 374000 | 374500 | 374000 | 910 |
| 273 | 20240529 | 141400 | 124735421500 | 374000 | 374000 | 374500 | 374000 | 953 |
| 274 | 20240529 | 141300 | 124378734000 | 374500 | 374500 | 374500 | 374000 | 612 |
| 275 | 20240529 | 141200 | 124149747000 | 374000 | 374500 | 374500 | 374000 | 456 |
| 276 | 20240529 | 141100 | 123979167500 | 374500 | 374000 | 374500 | 374000 | 596 |
| 277 | 20240529 | 141000 | 123756123000 | 374000 | 374500 | 374500 | 374000 | 805 |
| 278 | 20240529 | 140900 | 123454992500 | 374500 | 374500 | 374500 | 374000 | 697 |
| 279 | 20240529 | 140800 | 123194157000 | 374000 | 374000 | 374500 | 374000 | 551 |
| 280 | 20240529 | 140700 | 122988015500 | 374500 | 374000 | 374500 | 374000 | 691 |
| 281 | 20240529 | 140600 | 122729424000 | 374500 | 374000 | 374500 | 374000 | 386 |
| 282 | 20240529 | 140500 | 122584987000 | 374500 | 374500 | 374500 | 374000 | 682 |
| 283 | 20240529 | 140400 | 122329688000 | 374500 | 374500 | 374500 | 374000 | 1427 |
| 284 | 20240529 | 140300 | 121795867500 | 374500 | 374500 | 374500 | 374000 | 538 |
| 285 | 20240529 | 140200 | 121594550000 | 374000 | 374500 | 374500 | 374000 | 598 |
| 286 | 20240529 | 140100 | 121370742500 | 374500 | 374500 | 375000 | 374000 | 1425 |
| 287 | 20240529 | 140000 | 120837657000 | 374500 | 374500 | 375000 | 374000 | 681 |
| 288 | 20240529 | 135900 | 120582693500 | 374500 | 374000 | 374500 | 374000 | 488 |
| 289 | 20240529 | 135800 | 120400053000 | 374500 | 374000 | 374500 | 374000 | 565 |
| 290 | 20240529 | 135700 | 120188629000 | 374000 | 374000 | 374500 | 374000 | 635 |
| 291 | 20240529 | 135600 | 119951010000 | 374500 | 374500 | 375000 | 374000 | 695 |
| 292 | 20240529 | 135500 | 119690728500 | 374500 | 375000 | 375000 | 374500 | 519 |
| 293 | 20240529 | 135400 | 119496353000 | 374500 | 374500 | 375000 | 374000 | 783 |
| 294 | 20240529 | 135300 | 119203198500 | 375000 | 374500 | 375000 | 374500 | 2062 |
| 295 | 20240529 | 135200 | 118430957500 | 374500 | 375000 | 375000 | 374500 | 617 |
| 296 | 20240529 | 135100 | 118199864500 | 374500 | 375000 | 375000 | 374500 | 592 |
| 297 | 20240529 | 135000 | 117978135000 | 374500 | 374500 | 375000 | 374500 | 281 |
| 298 | 20240529 | 134900 | 117872874000 | 375000 | 375000 | 375000 | 374500 | 890 |
| 299 | 20240529 | 134800 | 117539485500 | 375000 | 375000 | 375000 | 374500 | 479 |
| 300 | 20240529 | 134700 | 117360071000 | 375000 | 375000 | 375000 | 374500 | 700 |
| 301 | 20240529 | 134600 | 117097915500 | 375000 | 374500 | 375000 | 374500 | 375 |
| 302 | 20240529 | 134500 | 116957464000 | 374500 | 374500 | 375000 | 374500 | 402 |
| 303 | 20240529 | 134400 | 116806889500 | 374500 | 375000 | 375000 | 374500 | 632 |
| 304 | 20240529 | 134300 | 116570139500 | 375000 | 374500 | 375000 | 374500 | 619 |
| 305 | 20240529 | 134200 | 116338152000 | 374500 | 375000 | 375000 | 374500 | 375 |
| 306 | 20240529 | 134100 | 116197649000 | 374500 | 375000 | 375000 | 374500 | 411 |
| 307 | 20240529 | 134000 | 116043648000 | 375000 | 375000 | 375000 | 374500 | 374 |
| 308 | 20240529 | 133900 | 115903543000 | 375000 | 375000 | 375000 | 374500 | 650 |
| 309 | 20240529 | 133800 | 115659918000 | 375000 | 375000 | 375500 | 375000 | 1091 |
| 310 | 20240529 | 133700 | 115250792500 | 375000 | 375000 | 375500 | 375000 | 1035 |
| 311 | 20240529 | 133600 | 114862640500 | 375000 | 375000 | 375500 | 375000 | 683 |
| 312 | 20240529 | 133500 | 114606445500 | 375500 | 375000 | 375500 | 375000 | 640 |
| 313 | 20240529 | 133400 | 114366348500 | 375500 | 375500 | 375500 | 375000 | 588 |
| 314 | 20240529 | 133300 | 114145734000 | 375500 | 375500 | 375500 | 375000 | 664 |
| 315 | 20240529 | 133200 | 113896562000 | 375500 | 375500 | 375500 | 375000 | 591 |
| 316 | 20240529 | 133100 | 113674741500 | 375000 | 375500 | 375500 | 375000 | 630 |
| 317 | 20240529 | 133000 | 113438324000 | 375500 | 375000 | 375500 | 375000 | 735 |
| 318 | 20240529 | 132900 | 113162480500 | 375000 | 375500 | 376000 | 375000 | 2734 |
| 319 | 20240529 | 132800 | 112136021000 | 375500 | 375500 | 376000 | 375500 | 607 |
| 320 | 20240529 | 132700 | 111908033000 | 376000 | 375500 | 376000 | 375500 | 530 |
| 321 | 20240529 | 132600 | 111708981000 | 375500 | 375500 | 376000 | 375500 | 242 |
| 322 | 20240529 | 132500 | 111618085500 | 375500 | 376000 | 376000 | 375500 | 261 |
| 323 | 20240529 | 132400 | 111520017500 | 376000 | 375500 | 376000 | 375500 | 444 |
| 324 | 20240529 | 132300 | 111353256500 | 375500 | 375500 | 376000 | 375500 | 118 |
| 325 | 20240529 | 132200 | 111308938000 | 375500 | 375500 | 376000 | 375500 | 177 |
| 326 | 20240529 | 132100 | 111242465500 | 375500 | 376000 | 376000 | 375500 | 441 |
| 327 | 20240529 | 132000 | 111076777500 | 376000 | 376000 | 376000 | 375500 | 593 |
| 328 | 20240529 | 131900 | 110853989000 | 375500 | 375500 | 376000 | 375500 | 1382 |
| 329 | 20240529 | 131800 | 110334942500 | 376000 | 375500 | 376000 | 375500 | 259 |
| 330 | 20240529 | 131700 | 110237592000 | 376000 | 375500 | 376000 | 375500 | 703 |
| 331 | 20240529 | 131600 | 109973279500 | 376000 | 376000 | 376000 | 375500 | 195 |
| 332 | 20240529 | 131500 | 109899979500 | 375500 | 376000 | 376000 | 375500 | 121 |
| 333 | 20240529 | 131400 | 109854512500 | 376000 | 375500 | 376000 | 375500 | 108 |
| 334 | 20240529 | 131300 | 109813921000 | 376000 | 376000 | 376000 | 375500 | 380 |
| 335 | 20240529 | 131200 | 109671184500 | 375500 | 375500 | 376000 | 375500 | 440 |
| 336 | 20240529 | 131100 | 109505767000 | 376000 | 376000 | 376000 | 375500 | 525 |
| 337 | 20240529 | 131000 | 109308387000 | 376000 | 375500 | 376000 | 375500 | 75 |
| 338 | 20240529 | 130900 | 109280206500 | 375500 | 375000 | 376000 | 375000 | 1186 |
| 339 | 20240529 | 130800 | 108834927000 | 375500 | 375000 | 375500 | 375000 | 1218 |
| 340 | 20240529 | 130700 | 108377636000 | 375000 | 375000 | 375500 | 375000 | 440 |
| 341 | 20240529 | 130600 | 108212620000 | 375000 | 375000 | 375500 | 375000 | 315 |
| 342 | 20240529 | 130500 | 108094475000 | 375000 | 375000 | 375500 | 375000 | 187 |
| 343 | 20240529 | 130400 | 108024325000 | 375000 | 375000 | 375500 | 375000 | 221 |
| 344 | 20240529 | 130300 | 107941433500 | 375000 | 375500 | 375500 | 375000 | 127 |
| 345 | 20240529 | 130200 | 107893792500 | 375500 | 375500 | 375500 | 375000 | 252 |
| 346 | 20240529 | 130100 | 107799211000 | 375500 | 375500 | 375500 | 375000 | 516 |
| 347 | 20240529 | 130000 | 107605611500 | 375500 | 375000 | 375500 | 375000 | 692 |
| 348 | 20240529 | 125900 | 107345795000 | 375000 | 375000 | 375500 | 375000 | 242 |
| 349 | 20240529 | 125800 | 107254994000 | 375000 | 375000 | 375500 | 374500 | 2729 |
| 350 | 20240529 | 125700 | 106231490000 | 375000 | 374500 | 375000 | 374500 | 193 |
| 351 | 20240529 | 125600 | 106159179000 | 374500 | 374500 | 375000 | 374500 | 442 |
| 352 | 20240529 | 125500 | 105993577000 | 374500 | 374500 | 375000 | 374500 | 420 |
| 353 | 20240529 | 125400 | 105836272500 | 374500 | 374500 | 375000 | 374500 | 256 |
| 354 | 20240529 | 125300 | 105740344000 | 374500 | 375000 | 375000 | 374500 | 527 |
| 355 | 20240529 | 125200 | 105542816500 | 374500 | 374500 | 375000 | 374500 | 363 |
| 356 | 20240529 | 125100 | 105406846000 | 374500 | 375000 | 375000 | 374500 | 756 |
| 357 | 20240529 | 125000 | 105123687500 | 374500 | 374500 | 375000 | 374500 | 260 |
| 358 | 20240529 | 124900 | 105026270500 | 374500 | 374500 | 375000 | 374500 | 343 |
| 359 | 20240529 | 124800 | 104897796500 | 375000 | 375000 | 375000 | 374500 | 224 |
| 360 | 20240529 | 124700 | 104813872500 | 374500 | 375000 | 375000 | 374500 | 226 |
| 361 | 20240529 | 124600 | 104729202000 | 375000 | 374500 | 375000 | 374500 | 261 |
| 362 | 20240529 | 124500 | 104631444000 | 374500 | 375000 | 375000 | 374500 | 262 |
| 363 | 20240529 | 124400 | 104533308500 | 375000 | 374500 | 375000 | 374500 | 306 |
| 364 | 20240529 | 124300 | 104418647500 | 375000 | 375000 | 375000 | 374500 | 499 |
| 365 | 20240529 | 124200 | 104231699500 | 375500 | 375500 | 375500 | 374500 | 398 |
| 366 | 20240529 | 124100 | 104082433000 | 375000 | 375000 | 375500 | 374500 | 412 |
| 367 | 20240529 | 124000 | 103927968000 | 375000 | 375000 | 375000 | 374500 | 724 |
| 368 | 20240529 | 123900 | 103656738000 | 375000 | 375000 | 375000 | 374500 | 392 |
| 369 | 20240529 | 123800 | 103509851500 | 374500 | 375000 | 375000 | 374500 | 440 |
| 370 | 20240529 | 123700 | 103345012500 | 375000 | 375000 | 375500 | 374500 | 439 |
| 371 | 20240529 | 123600 | 103180412500 | 375000 | 375000 | 375500 | 375000 | 731 |
| 372 | 20240529 | 123500 | 102906262500 | 375000 | 375000 | 375500 | 375000 | 390 |
| 373 | 20240529 | 123400 | 102759997500 | 375500 | 375000 | 375500 | 375000 | 344 |
| 374 | 20240529 | 123300 | 102630993000 | 375000 | 375000 | 375500 | 375000 | 394 |
| 375 | 20240529 | 123200 | 102483223500 | 375000 | 374500 | 375500 | 374500 | 849 |
| 376 | 20240529 | 123100 | 102164952500 | 374500 | 375000 | 375000 | 374500 | 492 |
| 377 | 20240529 | 123000 | 101980640000 | 374500 | 375000 | 375500 | 374500 | 356 |
| 378 | 20240529 | 122900 | 101847209500 | 375500 | 375000 | 375500 | 375000 | 1384 |
| 379 | 20240529 | 122800 | 101328094000 | 375000 | 375000 | 375500 | 375000 | 1788 |
| 380 | 20240529 | 122700 | 100657489500 | 375000 | 375000 | 375500 | 375000 | 785 |
| 381 | 20240529 | 122600 | 100363080000 | 375500 | 375000 | 375500 | 375000 | 278 |
| 382 | 20240529 | 122500 | 100258810500 | 375000 | 375500 | 375500 | 375000 | 411 |
| 383 | 20240529 | 122400 | 100104650500 | 375000 | 375000 | 375500 | 375000 | 224 |
| 384 | 20240529 | 122300 | 100020618000 | 375500 | 375000 | 375500 | 375000 | 336 |
| 385 | 20240529 | 122200 | 99894540500 | 375500 | 375000 | 375500 | 374500 | 3128 |
| 386 | 20240529 | 122100 | 98721590500 | 375000 | 375000 | 375000 | 374500 | 364 |
| 387 | 20240529 | 122000 | 98585218000 | 374500 | 374500 | 375000 | 374500 | 645 |
| 388 | 20240529 | 121900 | 98343557000 | 375000 | 375000 | 375000 | 374500 | 605 |
| 389 | 20240529 | 121800 | 98116955000 | 374500 | 374500 | 375000 | 374500 | 646 |
| 390 | 20240529 | 121700 | 97874990000 | 375000 | 374500 | 375000 | 374500 | 476 |
| 391 | 20240529 | 121600 | 97696716500 | 375000 | 375000 | 375000 | 374500 | 706 |
| 392 | 20240529 | 121500 | 97432190000 | 374500 | 375000 | 375000 | 374500 | 990 |
| 393 | 20240529 | 121400 | 97061400000 | 375000 | 375000 | 375000 | 374500 | 11605 |
| 394 | 20240529 | 121300 | 92710964000 | 375500 | 375000 | 375500 | 375000 | 1660 |
| 395 | 20240529 | 121200 | 92088423500 | 375000 | 375000 | 375500 | 375000 | 546 |
| 396 | 20240529 | 121100 | 91883582000 | 375000 | 375500 | 375500 | 375000 | 525 |
| 397 | 20240529 | 121000 | 91686643000 | 375000 | 375500 | 375500 | 375000 | 1662 |
| 398 | 20240529 | 120900 | 91063360000 | 375500 | 375000 | 375500 | 375000 | 403 |
| 399 | 20240529 | 120800 | 90912204500 | 375500 | 375500 | 375500 | 375000 | 451 |
| 400 | 20240529 | 120700 | 90743019500 | 375500 | 375500 | 375500 | 375000 | 554 |
| 401 | 20240529 | 120600 | 90535126000 | 375500 | 375500 | 375500 | 375000 | 230 |
| 402 | 20240529 | 120500 | 90448825000 | 375500 | 375000 | 375500 | 375000 | 393 |
| 403 | 20240529 | 120400 | 90301418000 | 375000 | 375000 | 375500 | 375000 | 307 |
| 404 | 20240529 | 120300 | 90186257000 | 375500 | 375500 | 375500 | 375000 | 1596 |
| 405 | 20240529 | 120200 | 89587683500 | 375000 | 375500 | 375500 | 375000 | 455 |
| 406 | 20240529 | 120100 | 89416985000 | 375500 | 375000 | 375500 | 375000 | 499 |
| 407 | 20240529 | 120000 | 89229795000 | 375000 | 375000 | 375500 | 375000 | 430 |
| 408 | 20240529 | 115900 | 89068484500 | 375000 | 375000 | 375500 | 375000 | 446 |
| 409 | 20240529 | 115800 | 88901168500 | 375500 | 375500 | 375500 | 375000 | 724 |
| 410 | 20240529 | 115700 | 88629612000 | 375000 | 375500 | 375500 | 375000 | 343 |
| 411 | 20240529 | 115600 | 88500944000 | 375500 | 375500 | 375500 | 375000 | 392 |
| 412 | 20240529 | 115500 | 88353866500 | 375500 | 375000 | 375500 | 375000 | 444 |
| 413 | 20240529 | 115400 | 88187283000 | 375000 | 375500 | 375500 | 375000 | 318 |
| 414 | 20240529 | 115300 | 88067966000 | 375500 | 375000 | 375500 | 375000 | 621 |
| 415 | 20240529 | 115200 | 87834943500 | 375000 | 375000 | 375500 | 375000 | 483 |
| 416 | 20240529 | 115100 | 87653726500 | 375500 | 375000 | 375500 | 375000 | 472 |
| 417 | 20240529 | 115000 | 87476595000 | 375500 | 375500 | 375500 | 375000 | 824 |
| 418 | 20240529 | 114900 | 87167486000 | 375000 | 375500 | 375500 | 375000 | 497 |
| 419 | 20240529 | 114800 | 86981040000 | 375500 | 375000 | 375500 | 375000 | 300 |
| 420 | 20240529 | 114700 | 86868504000 | 375500 | 375000 | 375500 | 375000 | 476 |
| 421 | 20240529 | 114600 | 86689946000 | 375000 | 375000 | 375500 | 375000 | 416 |
| 422 | 20240529 | 114500 | 86533883500 | 375000 | 375000 | 375500 | 375000 | 1391 |
| 423 | 20240529 | 114400 | 86012224500 | 375500 | 375000 | 375500 | 375000 | 337 |
| 424 | 20240529 | 114300 | 85885795500 | 375500 | 375000 | 375500 | 375000 | 557 |
| 425 | 20240529 | 114200 | 85676888000 | 375000 | 375000 | 375500 | 375000 | 377 |
| 426 | 20240529 | 114100 | 85535460500 | 375000 | 375000 | 375500 | 375000 | 428 |
| 427 | 20240529 | 114000 | 85374929500 | 375500 | 375000 | 375500 | 375000 | 520 |
| 428 | 20240529 | 113900 | 85179828000 | 375000 | 375000 | 375500 | 375000 | 604 |
| 429 | 20240529 | 113800 | 84953265000 | 375000 | 375000 | 375500 | 375000 | 502 |
| 430 | 20240529 | 113700 | 84764933000 | 375000 | 375000 | 375500 | 375000 | 458 |
| 431 | 20240529 | 113600 | 84593045000 | 375500 | 375500 | 375500 | 375000 | 562 |
| 432 | 20240529 | 113500 | 84382214500 | 375000 | 375500 | 375500 | 375000 | 594 |
| 433 | 20240529 | 113400 | 84159436000 | 375000 | 375000 | 375500 | 375000 | 519 |
| 434 | 20240529 | 113300 | 83964700000 | 375500 | 375000 | 375500 | 375000 | 623 |
| 435 | 20240529 | 113200 | 83731014000 | 375000 | 375500 | 375500 | 375000 | 347 |
| 436 | 20240529 | 113100 | 83600842000 | 375500 | 375000 | 375500 | 375000 | 596 |
| 437 | 20240529 | 113000 | 83377165500 | 375500 | 375000 | 375500 | 375000 | 640 |
| 438 | 20240529 | 112900 | 83137046500 | 375000 | 375500 | 375500 | 375000 | 916 |
| 439 | 20240529 | 112800 | 82793305500 | 375500 | 375000 | 375500 | 375000 | 434 |
| 440 | 20240529 | 112700 | 82630498000 | 375000 | 375000 | 375500 | 375000 | 451 |
| 441 | 20240529 | 112600 | 82461310000 | 375000 | 375500 | 376000 | 375000 | 3276 |
| 442 | 20240529 | 112500 | 81231555500 | 376000 | 375500 | 376000 | 375500 | 476 |
| 443 | 20240529 | 112400 | 81052799000 | 375500 | 375500 | 376000 | 375500 | 900 |
| 444 | 20240529 | 112300 | 80714838500 | 375500 | 375500 | 376000 | 375500 | 426 |
| 445 | 20240529 | 112200 | 80554851500 | 376000 | 376000 | 376000 | 375500 | 177 |
| 446 | 20240529 | 112100 | 80488367500 | 375500 | 375500 | 376000 | 375500 | 452 |
| 447 | 20240529 | 112000 | 80318638000 | 375500 | 375500 | 376000 | 375500 | 533 |
| 448 | 20240529 | 111900 | 80118473000 | 375500 | 375500 | 376000 | 375500 | 604 |
| 449 | 20240529 | 111800 | 79891667500 | 375500 | 375500 | 376000 | 375500 | 449 |
| 450 | 20240529 | 111700 | 79723048000 | 375500 | 375500 | 376000 | 375500 | 622 |
| 451 | 20240529 | 111600 | 79489475500 | 375500 | 375500 | 376000 | 375500 | 552 |
| 452 | 20240529 | 111500 | 79282140000 | 375500 | 375500 | 376000 | 375500 | 388 |
| 453 | 20240529 | 111400 | 79136445500 | 375500 | 376000 | 376000 | 375500 | 402 |
| 454 | 20240529 | 111300 | 78985490000 | 376000 | 375500 | 376000 | 375500 | 283 |
| 455 | 20240529 | 111200 | 78879207500 | 375500 | 376000 | 376000 | 375500 | 377 |
| 456 | 20240529 | 111100 | 78737618000 | 375500 | 376000 | 376000 | 375500 | 792 |
| 457 | 20240529 | 111000 | 78440218500 | 375500 | 375500 | 376000 | 375500 | 254 |
| 458 | 20240529 | 110900 | 78344801000 | 376000 | 376000 | 376000 | 375500 | 595 |
| 459 | 20240529 | 110800 | 78121351500 | 376000 | 375500 | 376000 | 375500 | 1120 |
| 460 | 20240529 | 110700 | 77700786500 | 376000 | 376000 | 376000 | 375500 | 340 |
| 461 | 20240529 | 110600 | 77573007000 | 375500 | 376000 | 376000 | 375500 | 244 |
| 462 | 20240529 | 110500 | 77481343000 | 375500 | 375500 | 376000 | 375500 | 473 |
| 463 | 20240529 | 110400 | 77303671000 | 375500 | 376000 | 376000 | 375500 | 734 |
| 464 | 20240529 | 110300 | 77027998000 | 376000 | 376000 | 376000 | 375500 | 451 |
| 465 | 20240529 | 110200 | 76858596500 | 376000 | 375500 | 376000 | 375500 | 255 |
| 466 | 20240529 | 110100 | 76762803000 | 376000 | 375500 | 376000 | 375500 | 355 |
| 467 | 20240529 | 110000 | 76629383500 | 376000 | 376000 | 376000 | 375500 | 458 |
| 468 | 20240529 | 105900 | 76457358500 | 376000 | 375500 | 376000 | 375500 | 1811 |
| 469 | 20240529 | 105800 | 75776594000 | 375500 | 375500 | 376000 | 375500 | 515 |
| 470 | 20240529 | 105700 | 75583175000 | 376000 | 376000 | 376000 | 375500 | 498 |
| 471 | 20240529 | 105600 | 75396104500 | 376000 | 375500 | 376000 | 375500 | 461 |
| 472 | 20240529 | 105500 | 75222986000 | 375500 | 375500 | 376000 | 375500 | 717 |
| 473 | 20240529 | 105400 | 74953728000 | 375500 | 375500 | 376000 | 375000 | 1226 |
| 474 | 20240529 | 105300 | 74493473000 | 375500 | 375500 | 376000 | 375500 | 784 |
| 475 | 20240529 | 105200 | 74199079000 | 375500 | 375500 | 376000 | 375000 | 819 |
| 476 | 20240529 | 105100 | 73891586000 | 375500 | 375000 | 375500 | 375000 | 1981 |
| 477 | 20240529 | 105000 | 73148266500 | 375500 | 375500 | 375500 | 375000 | 990 |
| 478 | 20240529 | 104900 | 72776948000 | 375500 | 375500 | 376000 | 375000 | 537 |
| 479 | 20240529 | 104800 | 72575385500 | 375500 | 375500 | 376000 | 375500 | 1716 |
| 480 | 20240529 | 104700 | 71931014500 | 375500 | 376000 | 376000 | 375500 | 476 |
| 481 | 20240529 | 104600 | 71752240500 | 376000 | 375000 | 376000 | 375000 | 882 |
| 482 | 20240529 | 104500 | 71421041500 | 375500 | 375000 | 376000 | 375000 | 707 |
| 483 | 20240529 | 104400 | 71155662500 | 375000 | 375500 | 376000 | 375000 | 1383 |
| 484 | 20240529 | 104300 | 70636471000 | 375500 | 375500 | 376000 | 375000 | 631 |
| 485 | 20240529 | 104200 | 70399548000 | 375500 | 375500 | 376000 | 375000 | 1052 |
| 486 | 20240529 | 104100 | 70004537000 | 376000 | 375500 | 376000 | 375500 | 1952 |
| 487 | 20240529 | 104000 | 69271518500 | 375500 | 375500 | 376000 | 375500 | 5561 |
| 488 | 20240529 | 103900 | 67183265500 | 376000 | 375500 | 376000 | 375500 | 771 |
| 489 | 20240529 | 103800 | 66893704500 | 375500 | 375500 | 376000 | 375500 | 622 |
| 490 | 20240529 | 103700 | 66660054000 | 375500 | 376000 | 376000 | 375500 | 1364 |
| 491 | 20240529 | 103600 | 66147776500 | 376000 | 376000 | 376000 | 375500 | 569 |
| 492 | 20240529 | 103500 | 65933977500 | 376000 | 376000 | 376000 | 375500 | 905 |
| 493 | 20240529 | 103400 | 65593879500 | 376000 | 376000 | 376000 | 375500 | 949 |
| 494 | 20240529 | 103300 | 65237397000 | 375500 | 376000 | 376500 | 375500 | 4144 |
| 495 | 20240529 | 103200 | 63679491000 | 376500 | 376500 | 376500 | 376000 | 616 |
| 496 | 20240529 | 103100 | 63447778000 | 376500 | 376500 | 376500 | 376000 | 292 |
| 497 | 20240529 | 103000 | 63337915000 | 376000 | 376500 | 376500 | 376000 | 516 |
| 498 | 20240529 | 102900 | 63143744500 | 376500 | 376000 | 376500 | 376000 | 315 |
| 499 | 20240529 | 102800 | 63025213500 | 376500 | 376000 | 376500 | 376000 | 855 |
| 500 | 20240529 | 102700 | 62703634500 | 376000 | 376000 | 376500 | 376000 | 422 |
| 501 | 20240529 | 102600 | 62544906500 | 376500 | 376500 | 377000 | 376000 | 581 |
| 502 | 20240529 | 102500 | 62326180000 | 377000 | 376500 | 377000 | 376500 | 599 |
| 503 | 20240529 | 102400 | 62100645500 | 376500 | 377000 | 377000 | 376500 | 394 |
| 504 | 20240529 | 102300 | 61952297500 | 377000 | 376500 | 377000 | 376500 | 715 |
| 505 | 20240529 | 102200 | 61683020500 | 376500 | 377000 | 377000 | 376500 | 356 |
| 506 | 20240529 | 102100 | 61548933500 | 376500 | 377000 | 377500 | 376500 | 764 |
| 507 | 20240529 | 102000 | 61260902000 | 377000 | 377500 | 377500 | 377000 | 632 |
| 508 | 20240529 | 101900 | 61022598000 | 377000 | 377000 | 377500 | 377000 | 606 |
| 509 | 20240529 | 101800 | 60794097000 | 377000 | 377000 | 377500 | 377000 | 714 |
| 510 | 20240529 | 101700 | 60524912500 | 377000 | 377000 | 377500 | 377000 | 292 |
| 511 | 20240529 | 101600 | 60414790000 | 377000 | 377500 | 378000 | 377000 | 901 |
| 512 | 20240529 | 101500 | 60074749000 | 377500 | 376500 | 378000 | 376500 | 3160 |
| 513 | 20240529 | 101400 | 58882732000 | 377000 | 377000 | 377000 | 376500 | 795 |
| 514 | 20240529 | 101300 | 58583101500 | 377000 | 376500 | 377000 | 376000 | 3573 |
| 515 | 20240529 | 101200 | 57238024500 | 376500 | 376500 | 376500 | 376000 | 755 |
| 516 | 20240529 | 101100 | 56953813500 | 376500 | 375500 | 376500 | 375500 | 3490 |
| 517 | 20240529 | 101000 | 55641151500 | 375500 | 375500 | 376000 | 375500 | 1216 |
| 518 | 20240529 | 100900 | 55184313500 | 376000 | 376000 | 376000 | 375500 | 994 |
| 519 | 20240529 | 100800 | 54810961500 | 376000 | 376000 | 376000 | 375500 | 1019 |
| 520 | 20240529 | 100700 | 54428235500 | 376000 | 376000 | 376000 | 375500 | 1098 |
| 521 | 20240529 | 100600 | 54015753000 | 376000 | 375500 | 376000 | 375500 | 2356 |
| 522 | 20240529 | 100500 | 53130843500 | 376000 | 376000 | 376000 | 375500 | 940 |
| 523 | 20240529 | 100400 | 52777795000 | 375500 | 376000 | 376000 | 375500 | 1728 |
| 524 | 20240529 | 100300 | 52128847000 | 375500 | 376000 | 376000 | 375500 | 845 |
| 525 | 20240529 | 100200 | 51811390500 | 376000 | 376000 | 376000 | 375500 | 1196 |
| 526 | 20240529 | 100100 | 51361811000 | 376000 | 376000 | 376500 | 375500 | 1861 |
| 527 | 20240529 | 100000 | 50662367000 | 376000 | 376000 | 376500 | 376000 | 2643 |
| 528 | 20240529 | 095900 | 49668398500 | 376000 | 376000 | 376500 | 376000 | 2213 |
| 529 | 20240529 | 095800 | 48836308000 | 376000 | 376000 | 376500 | 376000 | 1058 |
| 530 | 20240529 | 095700 | 48438458500 | 376000 | 376000 | 376500 | 376000 | 1220 |
| 531 | 20240529 | 095600 | 47979612000 | 376500 | 376000 | 376500 | 376000 | 738 |
| 532 | 20240529 | 095500 | 47702041000 | 376500 | 376000 | 376500 | 376000 | 1180 |
| 533 | 20240529 | 095400 | 47258347500 | 376000 | 376000 | 376500 | 376000 | 932 |
| 534 | 20240529 | 095300 | 46907835500 | 376500 | 376000 | 376500 | 376000 | 785 |
| 535 | 20240529 | 095200 | 46612602000 | 376500 | 376000 | 376500 | 376000 | 857 |
| 536 | 20240529 | 095100 | 46290081000 | 376000 | 376000 | 376500 | 376000 | 2222 |
| 537 | 20240529 | 095000 | 45454488500 | 376000 | 376500 | 376500 | 376000 | 1105 |
| 538 | 20240529 | 094900 | 45038774000 | 376500 | 376500 | 376500 | 376000 | 3643 |
| 539 | 20240529 | 094800 | 43667351000 | 376500 | 376000 | 376500 | 376000 | 1402 |
| 540 | 20240529 | 094700 | 43140131000 | 376000 | 376000 | 376500 | 376000 | 1240 |
| 541 | 20240529 | 094600 | 42673806500 | 376500 | 376500 | 376500 | 376000 | 1426 |
| 542 | 20240529 | 094500 | 42137501000 | 376000 | 376500 | 376500 | 376000 | 1309 |
| 543 | 20240529 | 094400 | 41645179000 | 376000 | 376500 | 376500 | 376000 | 2353 |
| 544 | 20240529 | 094300 | 40760038500 | 376500 | 376500 | 377000 | 376000 | 4011 |
| 545 | 20240529 | 094200 | 39249847000 | 376500 | 377500 | 377500 | 376500 | 11159 |
| 546 | 20240529 | 094100 | 35043689000 | 377500 | 377500 | 377500 | 377000 | 636 |
| 547 | 20240529 | 094000 | 34803873000 | 377000 | 377500 | 378000 | 377000 | 3995 |
| 548 | 20240529 | 093900 | 33295814000 | 377500 | 377500 | 378000 | 377500 | 482 |
| 549 | 20240529 | 093800 | 33113760000 | 378000 | 377500 | 378000 | 377000 | 2860 |
| 550 | 20240529 | 093700 | 32033948000 | 377500 | 377000 | 377500 | 377000 | 685 |
| 551 | 20240529 | 093600 | 31775466500 | 377500 | 377500 | 377500 | 377000 | 1043 |
| 552 | 20240529 | 093500 | 31381925500 | 377500 | 377000 | 377500 | 377000 | 1029 |
| 553 | 20240529 | 093400 | 30993782500 | 377000 | 377500 | 377500 | 377000 | 1022 |
| 554 | 20240529 | 093300 | 30608268000 | 377000 | 377500 | 377500 | 377000 | 810 |
| 555 | 20240529 | 093200 | 30302691000 | 377500 | 377500 | 378000 | 377000 | 1319 |
| 556 | 20240529 | 093100 | 29804867500 | 377500 | 377500 | 378000 | 377500 | 1219 |
| 557 | 20240529 | 093000 | 29344659500 | 377500 | 377500 | 378000 | 377500 | 791 |
| 558 | 20240529 | 092900 | 29046019500 | 377500 | 377000 | 378000 | 377000 | 2164 |
| 559 | 20240529 | 092800 | 28229036000 | 377500 | 377500 | 377500 | 377000 | 1458 |
| 560 | 20240529 | 092700 | 27678737000 | 377000 | 377500 | 377500 | 377000 | 1462 |
| 561 | 20240529 | 092600 | 27126995000 | 377500 | 377500 | 378000 | 377000 | 3427 |
| 562 | 20240529 | 092500 | 25833532000 | 377500 | 378000 | 378000 | 377500 | 940 |
| 563 | 20240529 | 092400 | 25478610500 | 378000 | 378000 | 378000 | 377500 | 989 |
| 564 | 20240529 | 092300 | 25105080000 | 377500 | 378000 | 378000 | 377500 | 1484 |
| 565 | 20240529 | 092200 | 24544732000 | 378000 | 377500 | 378000 | 377500 | 1056 |
| 566 | 20240529 | 092100 | 24146024500 | 378000 | 378000 | 378000 | 377500 | 1523 |
| 567 | 20240529 | 092000 | 23570915000 | 378000 | 377500 | 378000 | 377500 | 1972 |
| 568 | 20240529 | 091900 | 22826016500 | 378000 | 377500 | 378000 | 377500 | 1533 |
| 569 | 20240529 | 091800 | 22247276000 | 377500 | 378000 | 378000 | 377500 | 1254 |
| 570 | 20240529 | 091700 | 21773757500 | 377500 | 377500 | 378000 | 377500 | 1010 |
| 571 | 20240529 | 091600 | 21392178000 | 378000 | 378000 | 378000 | 377500 | 1525 |
| 572 | 20240529 | 091500 | 20816030500 | 378000 | 377500 | 378000 | 377500 | 811 |
| 573 | 20240529 | 091400 | 20509665500 | 378000 | 378000 | 378500 | 377500 | 1404 |
| 574 | 20240529 | 091300 | 19979087500 | 378000 | 378000 | 378500 | 377500 | 1219 |
| 575 | 20240529 | 091200 | 19518282500 | 378000 | 378000 | 378000 | 377500 | 1055 |
| 576 | 20240529 | 091100 | 19119910000 | 377500 | 377500 | 378500 | 377500 | 3166 |
| 577 | 20240529 | 091000 | 17923138500 | 377500 | 377500 | 378000 | 377500 | 970 |
| 578 | 20240529 | 090900 | 17556775000 | 377500 | 377000 | 378000 | 377000 | 1936 |
| 579 | 20240529 | 090800 | 16825814500 | 377500 | 377500 | 378000 | 377000 | 3272 |
| 580 | 20240529 | 090700 | 15590694000 | 377500 | 378500 | 378500 | 377500 | 1308 |
| 581 | 20240529 | 090600 | 15096414000 | 378500 | 378000 | 378500 | 377500 | 2513 |
| 582 | 20240529 | 090500 | 14146526500 | 377500 | 378000 | 378000 | 377500 | 3171 |
| 583 | 20240529 | 090400 | 12949056000 | 378000 | 378500 | 378500 | 377500 | 3361 |
| 584 | 20240529 | 090300 | 11678502500 | 378000 | 378500 | 378500 | 377500 | 4758 |
| 585 | 20240529 | 090200 | 9879890000 | 378000 | 379000 | 379500 | 378000 | 4830 |
| 586 | 20240529 | 090100 | 8050280500 | 379000 | 379000 | 380000 | 378500 | 3643 |
| 587 | 20240529 | 090000 | 6669869000 | 379000 | 379000 | 381000 | 378500 | 17513 |