35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 184500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 3 | 20240530 | 184400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 4 | 20240530 | 184300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 5 | 20240530 | 184200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 6 | 20240530 | 184100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 7 | 20240530 | 184000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 8 | 20240530 | 183900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 9 | 20240530 | 183800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 10 | 20240530 | 183700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 11 | 20240530 | 183600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 12 | 20240530 | 183500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 13 | 20240530 | 183400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 14 | 20240530 | 183300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 15 | 20240530 | 183200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 16 | 20240530 | 183100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 17 | 20240530 | 183000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 18 | 20240530 | 182900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 19 | 20240530 | 182800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 20 | 20240530 | 182700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 21 | 20240530 | 182600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 22 | 20240530 | 182500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 23 | 20240530 | 182400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 24 | 20240530 | 182300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 25 | 20240530 | 182200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 26 | 20240530 | 182100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 27 | 20240530 | 182000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 28 | 20240530 | 181900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 29 | 20240530 | 181800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 30 | 20240530 | 181700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 31 | 20240530 | 181600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 32 | 20240530 | 181500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 33 | 20240530 | 181400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 34 | 20240530 | 181300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 35 | 20240530 | 181200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 36 | 20240530 | 181100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 37 | 20240530 | 181000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 38 | 20240530 | 180900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 39 | 20240530 | 180800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 40 | 20240530 | 180700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 41 | 20240530 | 180600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 42 | 20240530 | 180500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 43 | 20240530 | 180400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 44 | 20240530 | 180300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 45 | 20240530 | 180200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 46 | 20240530 | 180100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 47 | 20240530 | 180000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 48 | 20240530 | 175900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 49 | 20240530 | 175800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 50 | 20240530 | 175700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 51 | 20240530 | 175600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 52 | 20240530 | 175500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 53 | 20240530 | 175400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 54 | 20240530 | 175300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 55 | 20240530 | 175200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 56 | 20240530 | 175100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 57 | 20240530 | 175000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 58 | 20240530 | 174900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 59 | 20240530 | 174800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 60 | 20240530 | 174700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 61 | 20240530 | 174600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 62 | 20240530 | 174500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 63 | 20240530 | 174400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 64 | 20240530 | 174300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 65 | 20240530 | 174200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 66 | 20240530 | 174100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 67 | 20240530 | 174000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 68 | 20240530 | 173900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 69 | 20240530 | 173800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 70 | 20240530 | 173700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 71 | 20240530 | 173600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 72 | 20240530 | 173500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 73 | 20240530 | 173400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 74 | 20240530 | 173300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 75 | 20240530 | 173200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 76 | 20240530 | 173100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 77 | 20240530 | 173000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 78 | 20240530 | 172900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 79 | 20240530 | 172800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 80 | 20240530 | 172700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 81 | 20240530 | 172600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 82 | 20240530 | 172500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 83 | 20240530 | 172400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 84 | 20240530 | 172300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 85 | 20240530 | 172200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 86 | 20240530 | 172100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 87 | 20240530 | 172000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 88 | 20240530 | 171900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 89 | 20240530 | 171800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 90 | 20240530 | 171700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 91 | 20240530 | 171600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 92 | 20240530 | 171500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 93 | 20240530 | 171400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 94 | 20240530 | 171300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 95 | 20240530 | 171200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 96 | 20240530 | 171100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 97 | 20240530 | 171000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 98 | 20240530 | 170900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 99 | 20240530 | 170800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 100 | 20240530 | 170700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 101 | 20240530 | 170600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 102 | 20240530 | 170500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 103 | 20240530 | 170400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 104 | 20240530 | 170300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 105 | 20240530 | 170200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 106 | 20240530 | 170100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 107 | 20240530 | 170000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 108 | 20240530 | 165900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 109 | 20240530 | 165800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 110 | 20240530 | 165700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 111 | 20240530 | 165600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 112 | 20240530 | 165500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 113 | 20240530 | 165400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 114 | 20240530 | 165300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 115 | 20240530 | 165200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 116 | 20240530 | 165100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 117 | 20240530 | 165000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 118 | 20240530 | 164900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 119 | 20240530 | 164800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 120 | 20240530 | 164700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 121 | 20240530 | 164600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 122 | 20240530 | 164500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 123 | 20240530 | 164400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 124 | 20240530 | 164300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 125 | 20240530 | 164200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 126 | 20240530 | 164100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 127 | 20240530 | 164000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 128 | 20240530 | 163900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 129 | 20240530 | 163800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 130 | 20240530 | 163700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 131 | 20240530 | 163600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 132 | 20240530 | 163500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 133 | 20240530 | 163400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 134 | 20240530 | 163300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 135 | 20240530 | 163200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 136 | 20240530 | 163100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 137 | 20240530 | 163000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 138 | 20240530 | 162900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 139 | 20240530 | 162800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 140 | 20240530 | 162700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 141 | 20240530 | 162600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 142 | 20240530 | 162500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 143 | 20240530 | 162400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 144 | 20240530 | 162300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 145 | 20240530 | 162200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 146 | 20240530 | 162100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 147 | 20240530 | 162000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 148 | 20240530 | 161900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 149 | 20240530 | 161800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 150 | 20240530 | 161700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 151 | 20240530 | 161600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 152 | 20240530 | 161500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 153 | 20240530 | 161400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 154 | 20240530 | 161300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 155 | 20240530 | 161200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 156 | 20240530 | 161100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 157 | 20240530 | 161000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 158 | 20240530 | 160900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 159 | 20240530 | 160800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 160 | 20240530 | 160700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 161 | 20240530 | 160600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 162 | 20240530 | 160500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 163 | 20240530 | 160400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 164 | 20240530 | 160300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 165 | 20240530 | 160200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 166 | 20240530 | 160100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 167 | 20240530 | 160000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 168 | 20240530 | 155900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 169 | 20240530 | 155800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 170 | 20240530 | 155700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 171 | 20240530 | 155600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 172 | 20240530 | 155500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 173 | 20240530 | 155400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 174 | 20240530 | 155300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 175 | 20240530 | 155200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 176 | 20240530 | 155100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 177 | 20240530 | 155000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 178 | 20240530 | 154900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 179 | 20240530 | 154800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 180 | 20240530 | 154700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 181 | 20240530 | 154600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 182 | 20240530 | 154500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 183 | 20240530 | 154400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 184 | 20240530 | 154300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 185 | 20240530 | 154200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 186 | 20240530 | 154100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 187 | 20240530 | 154000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 188 | 20240530 | 153900 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 189 | 20240530 | 153800 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 190 | 20240530 | 153700 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 191 | 20240530 | 153600 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 192 | 20240530 | 153500 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 193 | 20240530 | 153400 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 194 | 20240530 | 153300 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 195 | 20240530 | 153200 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 196 | 20240530 | 153100 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 197 | 20240530 | 153000 | 158056567000 | 369500 | 369500 | 369500 | 369500 | 14216 |
| 198 | 20240530 | 152900 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 199 | 20240530 | 152800 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 200 | 20240530 | 152700 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 201 | 20240530 | 152600 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 202 | 20240530 | 152500 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 203 | 20240530 | 152400 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 204 | 20240530 | 152300 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 205 | 20240530 | 152200 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 206 | 20240530 | 152100 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 207 | 20240530 | 152000 | 152803755000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 208 | 20240530 | 151900 | 152803755000 | 370000 | 369500 | 370000 | 369000 | 1278 |
| 209 | 20240530 | 151800 | 152331525000 | 369500 | 369500 | 369500 | 369000 | 1766 |
| 210 | 20240530 | 151700 | 151679103500 | 369000 | 369500 | 369500 | 369000 | 1563 |
| 211 | 20240530 | 151600 | 151101796000 | 369000 | 369500 | 369500 | 369000 | 1398 |
| 212 | 20240530 | 151500 | 150585573000 | 369500 | 369000 | 369500 | 369000 | 971 |
| 213 | 20240530 | 151400 | 150227084000 | 369000 | 369000 | 369500 | 369000 | 1067 |
| 214 | 20240530 | 151300 | 149833189000 | 369000 | 369500 | 370000 | 369000 | 2092 |
| 215 | 20240530 | 151200 | 149060347500 | 369500 | 370000 | 370000 | 369500 | 1985 |
| 216 | 20240530 | 151100 | 148326813500 | 370000 | 369500 | 370000 | 369500 | 824 |
| 217 | 20240530 | 151000 | 148022220000 | 370000 | 369500 | 370000 | 369500 | 803 |
| 218 | 20240530 | 150900 | 147725310500 | 370000 | 370000 | 370500 | 369500 | 1489 |
| 219 | 20240530 | 150800 | 147174377500 | 370500 | 370500 | 370500 | 370000 | 795 |
| 220 | 20240530 | 150700 | 146880135000 | 370000 | 370000 | 370500 | 370000 | 834 |
| 221 | 20240530 | 150600 | 146571401000 | 370500 | 370000 | 370500 | 370000 | 606 |
| 222 | 20240530 | 150500 | 146347097500 | 370500 | 370000 | 370500 | 370000 | 856 |
| 223 | 20240530 | 150400 | 146030263500 | 370000 | 370000 | 370500 | 370000 | 529 |
| 224 | 20240530 | 150300 | 145834455000 | 370000 | 370000 | 370500 | 370000 | 772 |
| 225 | 20240530 | 150200 | 145548737500 | 370500 | 370000 | 370500 | 370000 | 684 |
| 226 | 20240530 | 150100 | 145295576000 | 370000 | 370000 | 370000 | 369500 | 1325 |
| 227 | 20240530 | 150000 | 144805350000 | 370000 | 369500 | 370000 | 369500 | 277 |
| 228 | 20240530 | 145900 | 144702918000 | 370000 | 370000 | 370000 | 369500 | 322 |
| 229 | 20240530 | 145800 | 144583794000 | 370000 | 370000 | 370500 | 370000 | 547 |
| 230 | 20240530 | 145700 | 144381351500 | 370000 | 370000 | 370500 | 370000 | 508 |
| 231 | 20240530 | 145600 | 144193369000 | 370000 | 370000 | 370500 | 370000 | 542 |
| 232 | 20240530 | 145500 | 143992827500 | 370000 | 370500 | 370500 | 370000 | 685 |
| 233 | 20240530 | 145400 | 143739323000 | 370500 | 370000 | 370500 | 369500 | 1251 |
| 234 | 20240530 | 145300 | 143276421000 | 370000 | 370000 | 370000 | 369500 | 436 |
| 235 | 20240530 | 145200 | 143115188000 | 370000 | 370000 | 370000 | 369500 | 456 |
| 236 | 20240530 | 145100 | 142946580000 | 369500 | 369500 | 370000 | 369500 | 197 |
| 237 | 20240530 | 145000 | 142873747500 | 370000 | 370000 | 370000 | 369500 | 482 |
| 238 | 20240530 | 144900 | 142695462000 | 370000 | 370000 | 370000 | 369500 | 1499 |
| 239 | 20240530 | 144800 | 142140983500 | 369500 | 370000 | 370500 | 369500 | 671 |
| 240 | 20240530 | 144700 | 141892726500 | 370000 | 370000 | 370500 | 370000 | 850 |
| 241 | 20240530 | 144600 | 141578173500 | 370000 | 370500 | 370500 | 370000 | 401 |
| 242 | 20240530 | 144500 | 141429722500 | 370500 | 370000 | 370500 | 370000 | 319 |
| 243 | 20240530 | 144400 | 141311642000 | 370500 | 370000 | 370500 | 370000 | 400 |
| 244 | 20240530 | 144300 | 141163555500 | 370000 | 370500 | 370500 | 370000 | 248 |
| 245 | 20240530 | 144200 | 141071741000 | 370000 | 370000 | 370500 | 370000 | 322 |
| 246 | 20240530 | 144100 | 140952565000 | 370000 | 370500 | 370500 | 370000 | 194 |
| 247 | 20240530 | 144000 | 140880768000 | 370500 | 370000 | 370500 | 370000 | 1426 |
| 248 | 20240530 | 143900 | 140353105000 | 370000 | 370000 | 370500 | 370000 | 294 |
| 249 | 20240530 | 143800 | 140244258000 | 370000 | 370500 | 370500 | 370000 | 591 |
| 250 | 20240530 | 143700 | 140025367500 | 370500 | 370500 | 370500 | 370000 | 464 |
| 251 | 20240530 | 143600 | 139853540000 | 370500 | 370000 | 370500 | 370000 | 190 |
| 252 | 20240530 | 143500 | 139783212000 | 370000 | 370000 | 370500 | 370000 | 271 |
| 253 | 20240530 | 143400 | 139682916000 | 370000 | 370500 | 370500 | 370000 | 381 |
| 254 | 20240530 | 143300 | 139541912500 | 370500 | 370500 | 370500 | 370000 | 537 |
| 255 | 20240530 | 143200 | 139342978500 | 370000 | 370500 | 370500 | 370000 | 162 |
| 256 | 20240530 | 143100 | 139282976500 | 370500 | 370000 | 370500 | 369500 | 2247 |
| 257 | 20240530 | 143000 | 138451450500 | 370000 | 370000 | 370000 | 369500 | 156 |
| 258 | 20240530 | 142900 | 138393752000 | 369500 | 370000 | 370000 | 369500 | 390 |
| 259 | 20240530 | 142800 | 138249585000 | 369500 | 369500 | 370000 | 369500 | 350 |
| 260 | 20240530 | 142700 | 138120187500 | 370000 | 369500 | 370000 | 369500 | 336 |
| 261 | 20240530 | 142600 | 137995969500 | 370000 | 369500 | 370000 | 369000 | 2863 |
| 262 | 20240530 | 142500 | 136937570000 | 369500 | 369000 | 369500 | 369000 | 260 |
| 263 | 20240530 | 142400 | 136841548500 | 369000 | 369500 | 369500 | 369000 | 215 |
| 264 | 20240530 | 142300 | 136762139000 | 369500 | 369500 | 369500 | 369000 | 263 |
| 265 | 20240530 | 142200 | 136664992000 | 369500 | 369500 | 370000 | 369000 | 548 |
| 266 | 20240530 | 142100 | 136462555000 | 369500 | 369500 | 370000 | 369000 | 812 |
| 267 | 20240530 | 142000 | 136162523500 | 370000 | 370000 | 370000 | 369500 | 255 |
| 268 | 20240530 | 141900 | 136068261500 | 369500 | 369500 | 370000 | 369000 | 337 |
| 269 | 20240530 | 141800 | 135943719500 | 369000 | 369500 | 370000 | 369000 | 589 |
| 270 | 20240530 | 141700 | 135726198000 | 369500 | 369500 | 370000 | 369500 | 181 |
| 271 | 20240530 | 141600 | 135659315500 | 369500 | 369500 | 370000 | 369000 | 479 |
| 272 | 20240530 | 141500 | 135482218500 | 369500 | 369000 | 370000 | 369000 | 511 |
| 273 | 20240530 | 141400 | 135293414500 | 369000 | 370000 | 370000 | 369000 | 989 |
| 274 | 20240530 | 141300 | 134927977000 | 369500 | 369500 | 370000 | 369500 | 269 |
| 275 | 20240530 | 141200 | 134828529500 | 369500 | 369500 | 370000 | 369500 | 158 |
| 276 | 20240530 | 141100 | 134770127000 | 370000 | 370000 | 370000 | 369500 | 300 |
| 277 | 20240530 | 141000 | 134659261500 | 369500 | 369500 | 370000 | 369500 | 730 |
| 278 | 20240530 | 140900 | 134389494500 | 369500 | 370000 | 370000 | 369500 | 731 |
| 279 | 20240530 | 140800 | 134119059500 | 369500 | 369500 | 370000 | 369500 | 356 |
| 280 | 20240530 | 140700 | 133987503000 | 369500 | 369500 | 370000 | 369500 | 427 |
| 281 | 20240530 | 140600 | 133829720000 | 370000 | 370000 | 370500 | 369500 | 807 |
| 282 | 20240530 | 140500 | 133531180500 | 370000 | 370000 | 370000 | 369500 | 665 |
| 283 | 20240530 | 140400 | 133285174000 | 370000 | 369500 | 370000 | 369500 | 476 |
| 284 | 20240530 | 140300 | 133109070500 | 369500 | 369500 | 370000 | 369500 | 983 |
| 285 | 20240530 | 140200 | 132745464500 | 369500 | 370000 | 370000 | 369500 | 121 |
| 286 | 20240530 | 140100 | 132700720500 | 370000 | 370000 | 370000 | 369500 | 813 |
| 287 | 20240530 | 140000 | 132399990000 | 370000 | 370500 | 370500 | 370000 | 313 |
| 288 | 20240530 | 135900 | 132284109000 | 370500 | 370000 | 370500 | 370000 | 129 |
| 289 | 20240530 | 135800 | 132236321000 | 370500 | 371000 | 371500 | 370500 | 991 |
| 290 | 20240530 | 135700 | 131868823000 | 371000 | 369500 | 371500 | 369500 | 5169 |
| 291 | 20240530 | 135600 | 129954644500 | 370000 | 369500 | 370000 | 369500 | 357 |
| 292 | 20240530 | 135500 | 129822652500 | 369500 | 369500 | 370000 | 369500 | 170 |
| 293 | 20240530 | 135400 | 129759825000 | 369500 | 369500 | 370000 | 369500 | 1887 |
| 294 | 20240530 | 135300 | 129062348000 | 369500 | 369000 | 370000 | 368500 | 2743 |
| 295 | 20240530 | 135200 | 128049468500 | 368500 | 368000 | 369000 | 368000 | 1777 |
| 296 | 20240530 | 135100 | 127394640500 | 368000 | 368000 | 368500 | 368000 | 232 |
| 297 | 20240530 | 135000 | 127309257500 | 368500 | 367500 | 368500 | 367500 | 1570 |
| 298 | 20240530 | 134900 | 126731539500 | 368000 | 367000 | 368000 | 367000 | 1773 |
| 299 | 20240530 | 134800 | 126079791000 | 367500 | 367500 | 367500 | 367000 | 290 |
| 300 | 20240530 | 134700 | 125973256500 | 367500 | 367500 | 367500 | 367000 | 290 |
| 301 | 20240530 | 134600 | 125866710000 | 367500 | 367500 | 368000 | 367000 | 596 |
| 302 | 20240530 | 134500 | 125647685000 | 368000 | 367500 | 368000 | 367000 | 2910 |
| 303 | 20240530 | 134400 | 124578063500 | 367000 | 367000 | 367500 | 367000 | 571 |
| 304 | 20240530 | 134300 | 124368409500 | 367500 | 367000 | 367500 | 367000 | 283 |
| 305 | 20240530 | 134200 | 124264483000 | 367000 | 367500 | 368000 | 367000 | 1056 |
| 306 | 20240530 | 134100 | 123876381500 | 367500 | 367500 | 368000 | 367000 | 410 |
| 307 | 20240530 | 134000 | 123725708000 | 368000 | 368000 | 368000 | 367500 | 1408 |
| 308 | 20240530 | 133900 | 123208253500 | 367500 | 368000 | 368500 | 367500 | 4618 |
| 309 | 20240530 | 133800 | 121509260000 | 368000 | 368500 | 368500 | 368000 | 840 |
| 310 | 20240530 | 133700 | 121200118000 | 368000 | 368000 | 368500 | 368000 | 700 |
| 311 | 20240530 | 133600 | 120942242000 | 368000 | 368000 | 368500 | 368000 | 191 |
| 312 | 20240530 | 133500 | 120871932000 | 368500 | 368500 | 368500 | 368000 | 318 |
| 313 | 20240530 | 133400 | 120754840500 | 368500 | 368000 | 368500 | 368000 | 135 |
| 314 | 20240530 | 133300 | 120705118000 | 368000 | 369000 | 369000 | 368000 | 406 |
| 315 | 20240530 | 133200 | 120555494000 | 368500 | 368500 | 369000 | 368000 | 631 |
| 316 | 20240530 | 133100 | 120323009500 | 368500 | 368500 | 368500 | 368000 | 249 |
| 317 | 20240530 | 133000 | 120231316000 | 368000 | 368500 | 368500 | 368000 | 264 |
| 318 | 20240530 | 132900 | 120134127000 | 368500 | 369000 | 369000 | 368500 | 988 |
| 319 | 20240530 | 132800 | 119770031000 | 369000 | 369000 | 369000 | 368500 | 331 |
| 320 | 20240530 | 132700 | 119648031500 | 369000 | 369000 | 369000 | 368500 | 130 |
| 321 | 20240530 | 132600 | 119600089500 | 368500 | 369000 | 369000 | 368500 | 306 |
| 322 | 20240530 | 132500 | 119487186000 | 369000 | 370000 | 370000 | 369000 | 1956 |
| 323 | 20240530 | 132400 | 118764726000 | 370000 | 369500 | 370000 | 369500 | 355 |
| 324 | 20240530 | 132300 | 118633536500 | 369500 | 368000 | 370000 | 368000 | 5772 |
| 325 | 20240530 | 132200 | 116503515000 | 368000 | 367500 | 368000 | 367500 | 861 |
| 326 | 20240530 | 132100 | 116186688500 | 367500 | 368000 | 368000 | 367500 | 675 |
| 327 | 20240530 | 132000 | 115938317000 | 367500 | 367500 | 368000 | 367500 | 1282 |
| 328 | 20240530 | 131900 | 115466966000 | 367500 | 367500 | 368000 | 367500 | 202 |
| 329 | 20240530 | 131800 | 115392674500 | 368000 | 367500 | 368000 | 367500 | 89 |
| 330 | 20240530 | 131700 | 115359959000 | 367500 | 368000 | 368000 | 367500 | 260 |
| 331 | 20240530 | 131600 | 115264381000 | 368000 | 367500 | 368000 | 367500 | 248 |
| 332 | 20240530 | 131500 | 115173224000 | 368000 | 367500 | 368000 | 367500 | 250 |
| 333 | 20240530 | 131400 | 115081243000 | 367500 | 368000 | 368000 | 367500 | 247 |
| 334 | 20240530 | 131300 | 114990401500 | 368000 | 368000 | 368000 | 367500 | 78 |
| 335 | 20240530 | 131200 | 114961707000 | 368000 | 368000 | 368000 | 367500 | 214 |
| 336 | 20240530 | 131100 | 114883056000 | 367500 | 368000 | 368000 | 367500 | 505 |
| 337 | 20240530 | 131000 | 114697453500 | 367500 | 368000 | 368000 | 367000 | 170 |
| 338 | 20240530 | 130900 | 114634968000 | 367500 | 367500 | 367500 | 367000 | 570 |
| 339 | 20240530 | 130800 | 114425497000 | 367500 | 368000 | 368000 | 367000 | 4141 |
| 340 | 20240530 | 130700 | 112903645500 | 368000 | 368000 | 368000 | 367500 | 255 |
| 341 | 20240530 | 130600 | 112809828500 | 368000 | 367500 | 368000 | 367500 | 256 |
| 342 | 20240530 | 130500 | 112715653500 | 367500 | 367500 | 368000 | 367500 | 229 |
| 343 | 20240530 | 130400 | 112631409000 | 367500 | 368000 | 368000 | 367500 | 516 |
| 344 | 20240530 | 130300 | 112441724000 | 368000 | 367500 | 368000 | 367500 | 291 |
| 345 | 20240530 | 130200 | 112334667500 | 368000 | 368000 | 368000 | 367500 | 290 |
| 346 | 20240530 | 130100 | 112227981500 | 367500 | 368000 | 368000 | 367500 | 199 |
| 347 | 20240530 | 130000 | 112154779000 | 368000 | 367500 | 368000 | 367500 | 133 |
| 348 | 20240530 | 125900 | 112105848500 | 367500 | 367500 | 368000 | 367500 | 156 |
| 349 | 20240530 | 125800 | 112048450500 | 368000 | 368000 | 368000 | 367500 | 999 |
| 350 | 20240530 | 125700 | 111680987000 | 368000 | 368000 | 368000 | 367500 | 506 |
| 351 | 20240530 | 125600 | 111494846500 | 367500 | 368000 | 368000 | 367500 | 325 |
| 352 | 20240530 | 125500 | 111375262000 | 367500 | 368000 | 368000 | 367500 | 131 |
| 353 | 20240530 | 125400 | 111327068000 | 367500 | 368000 | 368000 | 367500 | 194 |
| 354 | 20240530 | 125300 | 111255707000 | 368000 | 367500 | 368000 | 367500 | 641 |
| 355 | 20240530 | 125200 | 111020030500 | 367500 | 367500 | 368000 | 367500 | 111 |
| 356 | 20240530 | 125100 | 110979212000 | 367500 | 367500 | 368000 | 367000 | 248 |
| 357 | 20240530 | 125000 | 110888090000 | 367500 | 367000 | 368000 | 367000 | 913 |
| 358 | 20240530 | 124900 | 110552595000 | 367500 | 368000 | 368000 | 367000 | 541 |
| 359 | 20240530 | 124800 | 110353733000 | 367500 | 368000 | 368000 | 367500 | 279 |
| 360 | 20240530 | 124700 | 110251159000 | 367500 | 367500 | 368000 | 367500 | 170 |
| 361 | 20240530 | 124600 | 110188667500 | 367500 | 367500 | 368000 | 367000 | 299 |
| 362 | 20240530 | 124500 | 110078786000 | 368000 | 367500 | 368000 | 367500 | 605 |
| 363 | 20240530 | 124400 | 109856417500 | 367500 | 367500 | 368000 | 367000 | 686 |
| 364 | 20240530 | 124300 | 109604313500 | 367500 | 367000 | 367500 | 367000 | 544 |
| 365 | 20240530 | 124200 | 109404407500 | 367500 | 367500 | 367500 | 367000 | 341 |
| 366 | 20240530 | 124100 | 109279100000 | 367500 | 367500 | 367500 | 367000 | 525 |
| 367 | 20240530 | 124000 | 109086332000 | 367500 | 367500 | 367500 | 367000 | 306 |
| 368 | 20240530 | 123900 | 108973962500 | 367500 | 367500 | 367500 | 367000 | 93 |
| 369 | 20240530 | 123800 | 108939798000 | 367500 | 367000 | 367500 | 367000 | 302 |
| 370 | 20240530 | 123700 | 108828914500 | 367500 | 368000 | 368000 | 367000 | 4971 |
| 371 | 20240530 | 123600 | 107002070500 | 368000 | 368000 | 368000 | 367500 | 244 |
| 372 | 20240530 | 123500 | 106912334500 | 368000 | 367500 | 368000 | 367500 | 206 |
| 373 | 20240530 | 123400 | 106836599000 | 367500 | 368000 | 368000 | 367500 | 160 |
| 374 | 20240530 | 123300 | 106777757000 | 368000 | 368000 | 368000 | 367500 | 128 |
| 375 | 20240530 | 123200 | 106730679000 | 368000 | 367500 | 368000 | 367000 | 360 |
| 376 | 20240530 | 123100 | 106598314500 | 367500 | 367000 | 367500 | 367000 | 804 |
| 377 | 20240530 | 123000 | 106302947500 | 367000 | 367000 | 367500 | 367000 | 1002 |
| 378 | 20240530 | 122900 | 105934762500 | 367000 | 367000 | 367500 | 367000 | 249 |
| 379 | 20240530 | 122800 | 105843304500 | 367000 | 367500 | 367500 | 367000 | 480 |
| 380 | 20240530 | 122700 | 105667062500 | 367500 | 367500 | 367500 | 367000 | 432 |
| 381 | 20240530 | 122600 | 105508324000 | 367500 | 367500 | 367500 | 367000 | 240 |
| 382 | 20240530 | 122500 | 105420149000 | 367000 | 367500 | 368000 | 367000 | 1898 |
| 383 | 20240530 | 122400 | 104722645500 | 368000 | 368000 | 368000 | 367500 | 114 |
| 384 | 20240530 | 122300 | 104680707000 | 368000 | 368000 | 368000 | 367500 | 328 |
| 385 | 20240530 | 122200 | 104560053500 | 368000 | 367500 | 368000 | 367500 | 199 |
| 386 | 20240530 | 122100 | 104486881000 | 367500 | 368000 | 368000 | 367500 | 135 |
| 387 | 20240530 | 122000 | 104437263000 | 367500 | 367500 | 367500 | 367000 | 3966 |
| 388 | 20240530 | 121900 | 102979852500 | 367000 | 367000 | 367500 | 367000 | 178 |
| 389 | 20240530 | 121800 | 102914459000 | 367500 | 367000 | 367500 | 367000 | 348 |
| 390 | 20240530 | 121700 | 102786687000 | 367500 | 367000 | 367500 | 367000 | 311 |
| 391 | 20240530 | 121600 | 102672482000 | 367500 | 367500 | 367500 | 367000 | 471 |
| 392 | 20240530 | 121500 | 102499576000 | 367500 | 367500 | 367500 | 367000 | 664 |
| 393 | 20240530 | 121400 | 102255795500 | 367000 | 367500 | 367500 | 367000 | 900 |
| 394 | 20240530 | 121300 | 101925203000 | 367500 | 367500 | 367500 | 367000 | 182 |
| 395 | 20240530 | 121200 | 101858362500 | 367000 | 367500 | 367500 | 367000 | 139 |
| 396 | 20240530 | 121100 | 101807297000 | 367000 | 368000 | 368000 | 367000 | 414 |
| 397 | 20240530 | 121000 | 101655147000 | 367500 | 367000 | 368000 | 367000 | 279 |
| 398 | 20240530 | 120900 | 101552620000 | 367500 | 367500 | 367500 | 367000 | 163 |
| 399 | 20240530 | 120800 | 101492746000 | 367500 | 367000 | 368000 | 367000 | 509 |
| 400 | 20240530 | 120700 | 101305741000 | 367500 | 367000 | 367500 | 367000 | 339 |
| 401 | 20240530 | 120600 | 101181196500 | 367500 | 367500 | 367500 | 367000 | 332 |
| 402 | 20240530 | 120500 | 101059259500 | 367000 | 367500 | 367500 | 367000 | 672 |
| 403 | 20240530 | 120400 | 100812346000 | 367500 | 367000 | 367500 | 367000 | 436 |
| 404 | 20240530 | 120300 | 100652161500 | 367500 | 367000 | 367500 | 367000 | 365 |
| 405 | 20240530 | 120200 | 100518055500 | 367500 | 367500 | 367500 | 367000 | 171 |
| 406 | 20240530 | 120100 | 100455238000 | 367500 | 367000 | 368000 | 367000 | 2021 |
| 407 | 20240530 | 120000 | 99712986000 | 367500 | 367000 | 367500 | 367000 | 563 |
| 408 | 20240530 | 115900 | 99506195500 | 367500 | 368000 | 368000 | 367000 | 533 |
| 409 | 20240530 | 115800 | 99310365000 | 367500 | 368000 | 368000 | 367500 | 214 |
| 410 | 20240530 | 115700 | 99231695000 | 367500 | 368000 | 368000 | 367500 | 1240 |
| 411 | 20240530 | 115600 | 98775969000 | 368000 | 367500 | 368000 | 367000 | 823 |
| 412 | 20240530 | 115500 | 98473540500 | 367500 | 367000 | 368000 | 367000 | 765 |
| 413 | 20240530 | 115400 | 98192445000 | 367500 | 367500 | 368000 | 367000 | 1139 |
| 414 | 20240530 | 115300 | 97773852000 | 367500 | 367500 | 368000 | 367500 | 575 |
| 415 | 20240530 | 115200 | 97562483000 | 367500 | 367500 | 368000 | 367000 | 2263 |
| 416 | 20240530 | 115100 | 96730760500 | 367000 | 367000 | 367500 | 367000 | 522 |
| 417 | 20240530 | 115000 | 96539089000 | 367500 | 368000 | 368000 | 367000 | 3630 |
| 418 | 20240530 | 114900 | 95205097500 | 367500 | 368000 | 368000 | 367500 | 340 |
| 419 | 20240530 | 114800 | 95080114500 | 367500 | 368000 | 368000 | 367500 | 308 |
| 420 | 20240530 | 114700 | 94966880000 | 367500 | 367500 | 368000 | 367500 | 432 |
| 421 | 20240530 | 114600 | 94808107500 | 368000 | 368000 | 368000 | 367500 | 265 |
| 422 | 20240530 | 114500 | 94710674500 | 367500 | 367500 | 368000 | 367500 | 473 |
| 423 | 20240530 | 114400 | 94536786500 | 367500 | 367500 | 368000 | 367500 | 862 |
| 424 | 20240530 | 114300 | 94219924500 | 368000 | 368000 | 368500 | 367500 | 254 |
| 425 | 20240530 | 114200 | 94126479500 | 368000 | 368000 | 368500 | 367500 | 3042 |
| 426 | 20240530 | 114100 | 93007028000 | 368500 | 368000 | 368500 | 368000 | 281 |
| 427 | 20240530 | 114000 | 92903611500 | 368000 | 368500 | 368500 | 368000 | 708 |
| 428 | 20240530 | 113900 | 92642992000 | 368000 | 368500 | 369000 | 368000 | 418 |
| 429 | 20240530 | 113800 | 92489040000 | 368500 | 368500 | 369000 | 368500 | 343 |
| 430 | 20240530 | 113700 | 92362632000 | 369000 | 369000 | 369000 | 368500 | 301 |
| 431 | 20240530 | 113600 | 92251705000 | 368500 | 368500 | 368500 | 368500 | 424 |
| 432 | 20240530 | 113500 | 92095461000 | 368500 | 368500 | 369000 | 368500 | 641 |
| 433 | 20240530 | 113400 | 91859234000 | 368500 | 369000 | 369000 | 368500 | 155 |
| 434 | 20240530 | 113300 | 91802115500 | 369000 | 369000 | 369500 | 368500 | 367 |
| 435 | 20240530 | 113200 | 91666699000 | 369000 | 369000 | 369500 | 369000 | 1017 |
| 436 | 20240530 | 113100 | 91291373500 | 369000 | 368500 | 369500 | 368000 | 1494 |
| 437 | 20240530 | 113000 | 90740359000 | 368500 | 368000 | 368500 | 368000 | 344 |
| 438 | 20240530 | 112900 | 90613692500 | 368500 | 368000 | 368500 | 368000 | 194 |
| 439 | 20240530 | 112800 | 90542217500 | 368500 | 368500 | 368500 | 368000 | 292 |
| 440 | 20240530 | 112700 | 90434740500 | 368000 | 368000 | 368500 | 368000 | 112 |
| 441 | 20240530 | 112600 | 90393495500 | 368500 | 368500 | 368500 | 368000 | 739 |
| 442 | 20240530 | 112500 | 90121491500 | 368500 | 368000 | 369000 | 368000 | 818 |
| 443 | 20240530 | 112400 | 89820079500 | 368500 | 368000 | 368500 | 368000 | 74 |
| 444 | 20240530 | 112300 | 89792824000 | 368000 | 368500 | 368500 | 368000 | 661 |
| 445 | 20240530 | 112200 | 89549451500 | 368000 | 368500 | 368500 | 368000 | 216 |
| 446 | 20240530 | 112100 | 89469889000 | 368000 | 368000 | 368500 | 368000 | 389 |
| 447 | 20240530 | 112000 | 89326672500 | 368000 | 368000 | 368500 | 367500 | 1499 |
| 448 | 20240530 | 111900 | 88774993000 | 368000 | 368000 | 368000 | 367500 | 296 |
| 449 | 20240530 | 111800 | 88666110000 | 368000 | 368000 | 368000 | 367500 | 767 |
| 450 | 20240530 | 111700 | 88384178000 | 367500 | 367500 | 368000 | 367500 | 189 |
| 451 | 20240530 | 111600 | 88314682500 | 367500 | 368000 | 368000 | 367500 | 538 |
| 452 | 20240530 | 111500 | 88116917000 | 368000 | 368000 | 368000 | 367500 | 504 |
| 453 | 20240530 | 111400 | 87931650000 | 368000 | 368000 | 368000 | 367500 | 779 |
| 454 | 20240530 | 111300 | 87645116000 | 367500 | 368000 | 368000 | 367500 | 1293 |
| 455 | 20240530 | 111200 | 87169702500 | 368000 | 368000 | 368500 | 368000 | 1441 |
| 456 | 20240530 | 111100 | 86639389000 | 368000 | 368000 | 368500 | 368000 | 1262 |
| 457 | 20240530 | 111000 | 86174929000 | 368000 | 368500 | 368500 | 368000 | 940 |
| 458 | 20240530 | 110900 | 85828942500 | 368500 | 368500 | 369000 | 368000 | 474 |
| 459 | 20240530 | 110800 | 85654301000 | 368500 | 368000 | 369000 | 367500 | 2262 |
| 460 | 20240530 | 110700 | 84821928000 | 368000 | 368000 | 368500 | 367500 | 1303 |
| 461 | 20240530 | 110600 | 84342749500 | 368000 | 368000 | 368500 | 368000 | 2750 |
| 462 | 20240530 | 110500 | 83330666000 | 368500 | 368500 | 368500 | 368000 | 588 |
| 463 | 20240530 | 110400 | 83114163000 | 368500 | 369000 | 369000 | 368000 | 1128 |
| 464 | 20240530 | 110300 | 82698585000 | 369000 | 369500 | 369500 | 368500 | 850 |
| 465 | 20240530 | 110200 | 82384940500 | 369000 | 369000 | 369500 | 369000 | 178 |
| 466 | 20240530 | 110100 | 82319243500 | 369000 | 369500 | 369500 | 369000 | 206 |
| 467 | 20240530 | 110000 | 82243163500 | 369500 | 370000 | 370000 | 369000 | 401 |
| 468 | 20240530 | 105900 | 82094988000 | 369500 | 369500 | 370000 | 367500 | 12053 |
| 469 | 20240530 | 105800 | 77657511000 | 369000 | 369000 | 370000 | 369000 | 2050 |
| 470 | 20240530 | 105700 | 76900591000 | 369500 | 369500 | 370000 | 369000 | 9579 |
| 471 | 20240530 | 105600 | 73364899000 | 369500 | 370500 | 370500 | 369500 | 2053 |
| 472 | 20240530 | 105500 | 72606068500 | 370500 | 371000 | 371000 | 369500 | 2310 |
| 473 | 20240530 | 105400 | 71752208500 | 370000 | 371000 | 371000 | 370000 | 2121 |
| 474 | 20240530 | 105300 | 70967087000 | 371000 | 371000 | 371000 | 370500 | 144 |
| 475 | 20240530 | 105200 | 70913711000 | 371000 | 371000 | 371000 | 370500 | 114 |
| 476 | 20240530 | 105100 | 70871451000 | 371000 | 370000 | 371000 | 370000 | 1380 |
| 477 | 20240530 | 105000 | 70360376000 | 370000 | 370000 | 370500 | 370000 | 1135 |
| 478 | 20240530 | 104900 | 69940378500 | 370000 | 370000 | 370500 | 370000 | 1686 |
| 479 | 20240530 | 104800 | 69316540500 | 370500 | 370500 | 371500 | 370000 | 5090 |
| 480 | 20240530 | 104700 | 67432556500 | 370500 | 371500 | 371500 | 370500 | 5246 |
| 481 | 20240530 | 104600 | 65487826000 | 371000 | 371500 | 371500 | 371000 | 106 |
| 482 | 20240530 | 104500 | 65448465500 | 371500 | 371000 | 371500 | 371000 | 140 |
| 483 | 20240530 | 104400 | 65396508000 | 371500 | 371500 | 371500 | 371000 | 130 |
| 484 | 20240530 | 104300 | 65348249000 | 371000 | 372000 | 372000 | 371000 | 529 |
| 485 | 20240530 | 104200 | 65151621000 | 372500 | 372500 | 372500 | 372000 | 83 |
| 486 | 20240530 | 104100 | 65120741000 | 372000 | 371000 | 372000 | 371000 | 664 |
| 487 | 20240530 | 104000 | 64874023500 | 371000 | 372000 | 372000 | 371000 | 292 |
| 488 | 20240530 | 103900 | 64765573500 | 372000 | 372500 | 373000 | 372000 | 691 |
| 489 | 20240530 | 103800 | 64508290000 | 373000 | 373000 | 373000 | 372500 | 143 |
| 490 | 20240530 | 103700 | 64454986000 | 372500 | 371500 | 373000 | 371500 | 1613 |
| 491 | 20240530 | 103600 | 63854723000 | 371500 | 371500 | 371500 | 371000 | 272 |
| 492 | 20240530 | 103500 | 63753698000 | 371500 | 371500 | 371500 | 371000 | 146 |
| 493 | 20240530 | 103400 | 63699482500 | 371500 | 370500 | 371500 | 370500 | 1083 |
| 494 | 20240530 | 103300 | 63297461500 | 371000 | 371000 | 371000 | 370500 | 212 |
| 495 | 20240530 | 103200 | 63218884500 | 370500 | 371000 | 371000 | 370500 | 417 |
| 496 | 20240530 | 103100 | 63064269000 | 371000 | 370500 | 371000 | 370500 | 172 |
| 497 | 20240530 | 103000 | 63000492000 | 370500 | 371000 | 371000 | 370500 | 610 |
| 498 | 20240530 | 102900 | 62774257500 | 371000 | 370500 | 371000 | 370500 | 228 |
| 499 | 20240530 | 102800 | 62689747500 | 371000 | 370500 | 371000 | 370500 | 238 |
| 500 | 20240530 | 102700 | 62601536500 | 371000 | 371500 | 371500 | 370500 | 1710 |
| 501 | 20240530 | 102600 | 61967079500 | 371500 | 371000 | 372000 | 371000 | 2506 |
| 502 | 20240530 | 102500 | 61036099500 | 371000 | 371000 | 371500 | 371000 | 47 |
| 503 | 20240530 | 102400 | 61018654000 | 371000 | 371500 | 371500 | 370500 | 419 |
| 504 | 20240530 | 102300 | 60863232500 | 371000 | 371000 | 371500 | 371000 | 493 |
| 505 | 20240530 | 102200 | 60680326500 | 371500 | 370500 | 371500 | 370000 | 901 |
| 506 | 20240530 | 102100 | 60346245500 | 370000 | 370000 | 370500 | 370000 | 277 |
| 507 | 20240530 | 102000 | 60243728000 | 370000 | 370500 | 370500 | 370000 | 217 |
| 508 | 20240530 | 101900 | 60163370500 | 370000 | 370500 | 371000 | 370000 | 218 |
| 509 | 20240530 | 101800 | 60082633000 | 370500 | 370000 | 371000 | 370000 | 4759 |
| 510 | 20240530 | 101700 | 58321542500 | 370500 | 371000 | 371000 | 370000 | 1102 |
| 511 | 20240530 | 101600 | 57913195000 | 370500 | 371500 | 371500 | 370500 | 727 |
| 512 | 20240530 | 101500 | 57643489000 | 371500 | 371000 | 371500 | 370500 | 289 |
| 513 | 20240530 | 101400 | 57536267000 | 370500 | 371000 | 371000 | 370500 | 164 |
| 514 | 20240530 | 101300 | 57475483500 | 371000 | 371500 | 371500 | 370500 | 499 |
| 515 | 20240530 | 101200 | 57290353500 | 371000 | 371500 | 371500 | 370000 | 1689 |
| 516 | 20240530 | 101100 | 56663957000 | 371500 | 372000 | 372000 | 371500 | 354 |
| 517 | 20240530 | 101000 | 56532418000 | 371500 | 372000 | 372000 | 371500 | 688 |
| 518 | 20240530 | 100900 | 56276795000 | 371500 | 372000 | 372000 | 371500 | 424 |
| 519 | 20240530 | 100800 | 56119135000 | 372000 | 371500 | 372000 | 371500 | 177 |
| 520 | 20240530 | 100700 | 56053352000 | 371500 | 372000 | 372000 | 371000 | 772 |
| 521 | 20240530 | 100600 | 55766534000 | 372000 | 372000 | 372000 | 371500 | 622 |
| 522 | 20240530 | 100500 | 55535373500 | 371500 | 372000 | 372000 | 371500 | 184 |
| 523 | 20240530 | 100400 | 55466968000 | 372000 | 371500 | 372500 | 371500 | 2244 |
| 524 | 20240530 | 100300 | 54632185500 | 371500 | 370000 | 371500 | 370000 | 2275 |
| 525 | 20240530 | 100200 | 53788529000 | 370000 | 369500 | 370500 | 369000 | 2218 |
| 526 | 20240530 | 100100 | 52967932000 | 369500 | 369500 | 370000 | 369000 | 1983 |
| 527 | 20240530 | 100000 | 52235190000 | 369500 | 370000 | 370000 | 369500 | 422 |
| 528 | 20240530 | 095900 | 52079217000 | 370000 | 370000 | 370000 | 369500 | 812 |
| 529 | 20240530 | 095800 | 51779062000 | 370000 | 370000 | 370000 | 369500 | 1123 |
| 530 | 20240530 | 095700 | 51364072500 | 369500 | 370000 | 370000 | 369500 | 1237 |
| 531 | 20240530 | 095600 | 50906927500 | 370000 | 370000 | 370500 | 369500 | 1527 |
| 532 | 20240530 | 095500 | 50341924000 | 370000 | 370000 | 370500 | 370000 | 370 |
| 533 | 20240530 | 095400 | 50204989500 | 370000 | 370500 | 370500 | 370000 | 374 |
| 534 | 20240530 | 095300 | 50066578500 | 370500 | 370500 | 370500 | 370000 | 898 |
| 535 | 20240530 | 095200 | 49734262000 | 370500 | 370500 | 370500 | 370000 | 889 |
| 536 | 20240530 | 095100 | 49404938000 | 370500 | 370500 | 370500 | 370000 | 456 |
| 537 | 20240530 | 095000 | 49236178000 | 370500 | 370000 | 370500 | 370000 | 412 |
| 538 | 20240530 | 094900 | 49083641500 | 370500 | 370000 | 370500 | 369500 | 443 |
| 539 | 20240530 | 094800 | 48919734000 | 370000 | 369500 | 370500 | 369500 | 4449 |
| 540 | 20240530 | 094700 | 47273441000 | 369500 | 369500 | 370000 | 369000 | 1722 |
| 541 | 20240530 | 094600 | 46637099000 | 369500 | 370000 | 370000 | 369500 | 896 |
| 542 | 20240530 | 094500 | 46305999500 | 369500 | 369500 | 370000 | 369000 | 1229 |
| 543 | 20240530 | 094400 | 45851782500 | 369500 | 369500 | 370000 | 369000 | 2102 |
| 544 | 20240530 | 094300 | 45075225500 | 369500 | 369500 | 369500 | 369000 | 5311 |
| 545 | 20240530 | 094200 | 43114633500 | 369000 | 370000 | 370500 | 369000 | 11539 |
| 546 | 20240530 | 094100 | 38846822000 | 370000 | 370500 | 370500 | 370000 | 468 |
| 547 | 20240530 | 094000 | 38673593500 | 370500 | 370000 | 370500 | 370000 | 372 |
| 548 | 20240530 | 093900 | 38535833500 | 370500 | 370500 | 370500 | 370000 | 789 |
| 549 | 20240530 | 093800 | 38243543500 | 370500 | 371000 | 371000 | 370500 | 1124 |
| 550 | 20240530 | 093700 | 37827007000 | 371000 | 371000 | 371000 | 370500 | 519 |
| 551 | 20240530 | 093600 | 37634592500 | 371000 | 370500 | 371500 | 370000 | 5122 |
| 552 | 20240530 | 093500 | 35736386000 | 370500 | 370000 | 370500 | 370000 | 709 |
| 553 | 20240530 | 093400 | 35473876000 | 370000 | 370000 | 370500 | 370000 | 1780 |
| 554 | 20240530 | 093300 | 34815009500 | 370500 | 370500 | 371000 | 370000 | 4007 |
| 555 | 20240530 | 093200 | 33330851000 | 370500 | 371000 | 371000 | 370500 | 4082 |
| 556 | 20240530 | 093100 | 31817382500 | 371500 | 371000 | 371500 | 371000 | 510 |
| 557 | 20240530 | 093000 | 31628143000 | 371000 | 371500 | 371500 | 371000 | 2889 |
| 558 | 20240530 | 092900 | 30555776500 | 372000 | 371500 | 372000 | 371500 | 286 |
| 559 | 20240530 | 092800 | 30449469000 | 372000 | 371500 | 372000 | 371500 | 1015 |
| 560 | 20240530 | 092700 | 30072296000 | 372000 | 371500 | 372000 | 371000 | 1711 |
| 561 | 20240530 | 092600 | 29437004000 | 371500 | 372500 | 372500 | 371000 | 7065 |
| 562 | 20240530 | 092500 | 26810998500 | 372500 | 373000 | 373500 | 372000 | 1439 |
| 563 | 20240530 | 092400 | 26274650500 | 373500 | 373000 | 373500 | 373000 | 638 |
| 564 | 20240530 | 092300 | 26036488500 | 373500 | 374500 | 374500 | 373000 | 2226 |
| 565 | 20240530 | 092200 | 25204496500 | 374500 | 374500 | 374500 | 374000 | 692 |
| 566 | 20240530 | 092100 | 24945447500 | 374500 | 374000 | 375000 | 373000 | 2164 |
| 567 | 20240530 | 092000 | 24135617500 | 374000 | 373000 | 374000 | 372000 | 5819 |
| 568 | 20240530 | 091900 | 21964480500 | 373000 | 372500 | 373000 | 372000 | 1146 |
| 569 | 20240530 | 091800 | 21537623000 | 372000 | 372500 | 373000 | 372000 | 1319 |
| 570 | 20240530 | 091700 | 21046215500 | 372500 | 372500 | 373000 | 371500 | 3263 |
| 571 | 20240530 | 091600 | 19831790500 | 372500 | 372000 | 372500 | 371500 | 1203 |
| 572 | 20240530 | 091500 | 19384360000 | 372000 | 372500 | 372500 | 371500 | 1222 |
| 573 | 20240530 | 091400 | 18929847500 | 372000 | 373000 | 373000 | 371500 | 3305 |
| 574 | 20240530 | 091300 | 17700591000 | 372500 | 373000 | 373000 | 372500 | 2798 |
| 575 | 20240530 | 091200 | 16657993500 | 372500 | 373500 | 374000 | 372500 | 1589 |
| 576 | 20240530 | 091100 | 16065118500 | 373500 | 374000 | 374000 | 373500 | 1141 |
| 577 | 20240530 | 091000 | 15638803000 | 373500 | 374500 | 375000 | 373500 | 2568 |
| 578 | 20240530 | 090900 | 14677572500 | 374500 | 375500 | 375500 | 374500 | 1666 |
| 579 | 20240530 | 090800 | 14053153500 | 375000 | 375500 | 376000 | 374500 | 2312 |
| 580 | 20240530 | 090700 | 13185810000 | 375500 | 373000 | 376000 | 373000 | 6657 |
| 581 | 20240530 | 090600 | 10690676500 | 373000 | 372500 | 373000 | 372000 | 1567 |
| 582 | 20240530 | 090500 | 10107162500 | 372000 | 372500 | 373000 | 371500 | 2817 |
| 583 | 20240530 | 090400 | 9058813500 | 373000 | 372000 | 373500 | 371500 | 4465 |
| 584 | 20240530 | 090300 | 7396916500 | 372000 | 372500 | 372500 | 371000 | 2982 |
| 585 | 20240530 | 090200 | 6288677000 | 372500 | 372500 | 373000 | 372000 | 1784 |
| 586 | 20240530 | 090100 | 5624245000 | 372500 | 371000 | 372500 | 370500 | 4044 |
| 587 | 20240530 | 090000 | 4122445000 | 371000 | 370500 | 372500 | 370500 | 11085 |