34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 3 | 20240527 | 184000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240527 | 183900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240527 | 183800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240527 | 183700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240527 | 183600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240527 | 183500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240527 | 183400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240527 | 183300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240527 | 183200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240527 | 183100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240527 | 183000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240527 | 182900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240527 | 182800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240527 | 182700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240527 | 182600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240527 | 182500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240527 | 182400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240527 | 182300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240527 | 182200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240527 | 182100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240527 | 182000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240527 | 181900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240527 | 181800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240527 | 181700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240527 | 181600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240527 | 181500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240527 | 181400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240527 | 181300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240527 | 181200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240527 | 181100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 33 | 20240527 | 181000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240527 | 180900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240527 | 180800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240527 | 180700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240527 | 180600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240527 | 180500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240527 | 180400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240527 | 180300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240527 | 180200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240527 | 180100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240527 | 180000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240527 | 175900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240527 | 175800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240527 | 175700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240527 | 175600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240527 | 175500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240527 | 175400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240527 | 175300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240527 | 175200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240527 | 175100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240527 | 175000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240527 | 174900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240527 | 174800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240527 | 174700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240527 | 174600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240527 | 174500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240527 | 174400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240527 | 174300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240527 | 174200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240527 | 174100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 63 | 20240527 | 174000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240527 | 173900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240527 | 173800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240527 | 173700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240527 | 173600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240527 | 173500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240527 | 173400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240527 | 173300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240527 | 173200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240527 | 173100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240527 | 173000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240527 | 172900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240527 | 172800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240527 | 172700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240527 | 172600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240527 | 172500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240527 | 172400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240527 | 172300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240527 | 172200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240527 | 172100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240527 | 172000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240527 | 171900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240527 | 171800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240527 | 171700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240527 | 171600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240527 | 171500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240527 | 171400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240527 | 171300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240527 | 171200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240527 | 171100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 93 | 20240527 | 171000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240527 | 170900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240527 | 170800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240527 | 170700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240527 | 170600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240527 | 170500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240527 | 170400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240527 | 170300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240527 | 170200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240527 | 170100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240527 | 170000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240527 | 165900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240527 | 165800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240527 | 165700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240527 | 165600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240527 | 165500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240527 | 165400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240527 | 165300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240527 | 165200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240527 | 165100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240527 | 165000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240527 | 164900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240527 | 164800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240527 | 164700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240527 | 164600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240527 | 164500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240527 | 164400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240527 | 164300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240527 | 164200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240527 | 164100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 123 | 20240527 | 164000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240527 | 163900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240527 | 163800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240527 | 163700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240527 | 163600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240527 | 163500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240527 | 163400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240527 | 163300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240527 | 163200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240527 | 163100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240527 | 163000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240527 | 162900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240527 | 162800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240527 | 162700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240527 | 162600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240527 | 162500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240527 | 162400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240527 | 162300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240527 | 162200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240527 | 162100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240527 | 162000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240527 | 161900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240527 | 161800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240527 | 161700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240527 | 161600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240527 | 161500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240527 | 161400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240527 | 161300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240527 | 161200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240527 | 161100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 153 | 20240527 | 161000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240527 | 160900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240527 | 160800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240527 | 160700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240527 | 160600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240527 | 160500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240527 | 160400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240527 | 160300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240527 | 160200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240527 | 160100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240527 | 160000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240527 | 155900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240527 | 155800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240527 | 155700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240527 | 155600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240527 | 155500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240527 | 155400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240527 | 155300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240527 | 155200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240527 | 155100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240527 | 155000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240527 | 154900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240527 | 154800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240527 | 154700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240527 | 154600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240527 | 154500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240527 | 154400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240527 | 154300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240527 | 154200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240527 | 154100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 183 | 20240527 | 154000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240527 | 153900 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240527 | 153800 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240527 | 153700 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240527 | 153600 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240527 | 153500 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240527 | 153400 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240527 | 153300 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240527 | 153200 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240527 | 153100 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20240527 | 153000 | 131651107000 | 275000 | 275000 | 275000 | 275000 | 9729 |
| 194 | 20240527 | 152900 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20240527 | 152800 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20240527 | 152700 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20240527 | 152600 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20240527 | 152500 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20240527 | 152400 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20240527 | 152300 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20240527 | 152200 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20240527 | 152100 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20240527 | 152000 | 128975632000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 204 | 20240527 | 151900 | 128975632000 | 275000 | 275000 | 275500 | 275000 | 1009 |
| 205 | 20240527 | 151800 | 128698061500 | 275500 | 276000 | 276000 | 275000 | 2217 |
| 206 | 20240527 | 151700 | 128086895500 | 275500 | 276000 | 276000 | 275500 | 1604 |
| 207 | 20240527 | 151600 | 127644718000 | 276000 | 275500 | 276000 | 275500 | 936 |
| 208 | 20240527 | 151500 | 127386535500 | 275500 | 275500 | 276000 | 275000 | 3332 |
| 209 | 20240527 | 151400 | 126467977000 | 275000 | 275000 | 275500 | 274500 | 1498 |
| 210 | 20240527 | 151300 | 126055518500 | 275000 | 275500 | 275500 | 274500 | 1916 |
| 211 | 20240527 | 151200 | 125528271000 | 275000 | 275000 | 275500 | 275000 | 1635 |
| 212 | 20240527 | 151100 | 125078006500 | 275500 | 275500 | 275500 | 275000 | 1177 |
| 213 | 20240527 | 151000 | 124753896000 | 275500 | 275000 | 275500 | 275000 | 1600 |
| 214 | 20240527 | 150900 | 124313396000 | 275500 | 275500 | 275500 | 275000 | 2186 |
| 215 | 20240527 | 150800 | 123711364000 | 275500 | 275500 | 275500 | 275000 | 636 |
| 216 | 20240527 | 150700 | 123536248000 | 275500 | 275000 | 275500 | 274500 | 4326 |
| 217 | 20240527 | 150600 | 122345455000 | 275000 | 275000 | 275000 | 274500 | 3255 |
| 218 | 20240527 | 150500 | 121450616000 | 275000 | 275000 | 275000 | 274500 | 762 |
| 219 | 20240527 | 150400 | 121241160500 | 275000 | 274000 | 275000 | 274000 | 3594 |
| 220 | 20240527 | 150300 | 120254440000 | 274500 | 274000 | 274500 | 273500 | 727 |
| 221 | 20240527 | 150200 | 120055134000 | 274000 | 274500 | 274500 | 273500 | 985 |
| 222 | 20240527 | 150100 | 119785246000 | 274000 | 274500 | 274500 | 273500 | 1483 |
| 223 | 20240527 | 150000 | 119378943000 | 274000 | 274000 | 274500 | 273500 | 1444 |
| 224 | 20240527 | 145900 | 118983450500 | 274000 | 274000 | 274500 | 274000 | 1119 |
| 225 | 20240527 | 145800 | 118676675500 | 274000 | 274000 | 275000 | 274000 | 1227 |
| 226 | 20240527 | 145700 | 118339921000 | 274000 | 274500 | 275000 | 274000 | 3285 |
| 227 | 20240527 | 145600 | 117438161500 | 274500 | 275000 | 275000 | 274000 | 2227 |
| 228 | 20240527 | 145500 | 116826732500 | 274500 | 274500 | 275000 | 274500 | 1565 |
| 229 | 20240527 | 145400 | 116397050000 | 274500 | 274500 | 275000 | 274500 | 921 |
| 230 | 20240527 | 145300 | 116143957000 | 274500 | 274500 | 275000 | 274000 | 2057 |
| 231 | 20240527 | 145200 | 115578689000 | 274000 | 274500 | 275000 | 274000 | 1827 |
| 232 | 20240527 | 145100 | 115076946500 | 275000 | 274500 | 275000 | 274500 | 955 |
| 233 | 20240527 | 145000 | 114814548500 | 275000 | 274000 | 275000 | 274000 | 1764 |
| 234 | 20240527 | 144900 | 114330203500 | 274000 | 274500 | 274500 | 274000 | 870 |
| 235 | 20240527 | 144800 | 114091675000 | 274500 | 275000 | 275000 | 274000 | 1651 |
| 236 | 20240527 | 144700 | 113638526000 | 274500 | 275000 | 275500 | 274500 | 1960 |
| 237 | 20240527 | 144600 | 113099643500 | 275000 | 275500 | 276000 | 275000 | 4208 |
| 238 | 20240527 | 144500 | 111940552500 | 275500 | 275500 | 275500 | 275000 | 1319 |
| 239 | 20240527 | 144400 | 111577302000 | 275500 | 274500 | 275500 | 274500 | 3344 |
| 240 | 20240527 | 144300 | 110657691500 | 274500 | 274500 | 275000 | 274000 | 3051 |
| 241 | 20240527 | 144200 | 109820195500 | 274000 | 275000 | 275000 | 274000 | 2362 |
| 242 | 20240527 | 144100 | 109171511500 | 274500 | 275000 | 275000 | 274500 | 959 |
| 243 | 20240527 | 144000 | 108907928000 | 275000 | 275000 | 275000 | 274500 | 4771 |
| 244 | 20240527 | 143900 | 107596505500 | 275000 | 274500 | 275000 | 274500 | 5843 |
| 245 | 20240527 | 143800 | 105992050000 | 274000 | 273500 | 274500 | 273000 | 4887 |
| 246 | 20240527 | 143700 | 104653340500 | 273000 | 273500 | 274000 | 273000 | 1219 |
| 247 | 20240527 | 143600 | 104320150000 | 273500 | 273500 | 274000 | 273500 | 865 |
| 248 | 20240527 | 143500 | 104083309500 | 273500 | 273000 | 274000 | 273000 | 1912 |
| 249 | 20240527 | 143400 | 103560308000 | 273000 | 273500 | 274000 | 273000 | 1745 |
| 250 | 20240527 | 143300 | 103082630500 | 273500 | 273500 | 274000 | 273500 | 2353 |
| 251 | 20240527 | 143200 | 102438810000 | 273000 | 273000 | 273500 | 272500 | 1856 |
| 252 | 20240527 | 143100 | 101931857000 | 272500 | 272500 | 273000 | 272500 | 812 |
| 253 | 20240527 | 143000 | 101710427500 | 272500 | 273500 | 273500 | 272500 | 2204 |
| 254 | 20240527 | 142900 | 101108952500 | 273500 | 273500 | 273500 | 273000 | 889 |
| 255 | 20240527 | 142800 | 100866015000 | 273000 | 273000 | 273500 | 272500 | 1007 |
| 256 | 20240527 | 142700 | 100590996000 | 273000 | 273500 | 273500 | 272500 | 2533 |
| 257 | 20240527 | 142600 | 99899438500 | 273000 | 274000 | 274500 | 273000 | 4074 |
| 258 | 20240527 | 142500 | 98785198500 | 274000 | 274500 | 274500 | 273500 | 4924 |
| 259 | 20240527 | 142400 | 97435310500 | 274000 | 273000 | 274500 | 272500 | 7689 |
| 260 | 20240527 | 142300 | 95331055000 | 273000 | 273000 | 273000 | 272000 | 5369 |
| 261 | 20240527 | 142200 | 93868320000 | 272500 | 272500 | 273000 | 272000 | 5176 |
| 262 | 20240527 | 142100 | 92456614500 | 272000 | 270500 | 272500 | 270500 | 7859 |
| 263 | 20240527 | 142000 | 90321846500 | 270500 | 271000 | 271000 | 270500 | 749 |
| 264 | 20240527 | 141900 | 90119019500 | 270500 | 269500 | 271000 | 269500 | 2964 |
| 265 | 20240527 | 141800 | 89317918000 | 270000 | 269500 | 270000 | 269500 | 1778 |
| 266 | 20240527 | 141700 | 88838163500 | 270000 | 270500 | 270500 | 269500 | 1983 |
| 267 | 20240527 | 141600 | 88302828500 | 270500 | 270500 | 270500 | 270000 | 1143 |
| 268 | 20240527 | 141500 | 87993897500 | 270500 | 270500 | 270500 | 270000 | 605 |
| 269 | 20240527 | 141400 | 87830369000 | 270000 | 270500 | 270500 | 270000 | 932 |
| 270 | 20240527 | 141300 | 87578419000 | 270500 | 270500 | 271000 | 270000 | 1914 |
| 271 | 20240527 | 141200 | 87060762000 | 270500 | 270000 | 270500 | 270000 | 1267 |
| 272 | 20240527 | 141100 | 86718138500 | 270500 | 270500 | 270500 | 270000 | 1232 |
| 273 | 20240527 | 141000 | 86384972000 | 270500 | 270500 | 271000 | 270000 | 1002 |
| 274 | 20240527 | 140900 | 86113733500 | 270500 | 270500 | 271000 | 270000 | 1769 |
| 275 | 20240527 | 140800 | 85635105500 | 270500 | 271000 | 271000 | 270500 | 1682 |
| 276 | 20240527 | 140700 | 85179879000 | 270500 | 269500 | 271000 | 269500 | 5997 |
| 277 | 20240527 | 140600 | 83558822500 | 269500 | 269500 | 270000 | 269500 | 965 |
| 278 | 20240527 | 140500 | 83298491500 | 269500 | 269500 | 270000 | 269500 | 499 |
| 279 | 20240527 | 140400 | 83163887500 | 269500 | 269000 | 270000 | 269000 | 898 |
| 280 | 20240527 | 140300 | 82921646000 | 269000 | 270000 | 270000 | 269000 | 1455 |
| 281 | 20240527 | 140200 | 82529240500 | 270000 | 269500 | 270000 | 269000 | 2156 |
| 282 | 20240527 | 140100 | 81947492000 | 269500 | 269500 | 270000 | 269000 | 1891 |
| 283 | 20240527 | 140000 | 81437986500 | 269000 | 269500 | 269500 | 268500 | 880 |
| 284 | 20240527 | 135900 | 81201152500 | 269000 | 269500 | 270000 | 269000 | 1027 |
| 285 | 20240527 | 135800 | 80924297000 | 269500 | 268500 | 270000 | 268500 | 1563 |
| 286 | 20240527 | 135700 | 80503255500 | 268500 | 269500 | 269500 | 268000 | 2426 |
| 287 | 20240527 | 135600 | 79851042000 | 269500 | 269500 | 270000 | 269000 | 1414 |
| 288 | 20240527 | 135500 | 79470081000 | 269500 | 269500 | 270000 | 269000 | 1798 |
| 289 | 20240527 | 135400 | 78985414000 | 270000 | 269500 | 270000 | 269000 | 1332 |
| 290 | 20240527 | 135300 | 78626322500 | 269000 | 270000 | 270500 | 269000 | 3752 |
| 291 | 20240527 | 135200 | 77613864500 | 269500 | 270000 | 271000 | 269500 | 5250 |
| 292 | 20240527 | 135100 | 76193999500 | 270000 | 268500 | 270500 | 268500 | 9665 |
| 293 | 20240527 | 135000 | 73588203000 | 269000 | 268000 | 269000 | 267500 | 3058 |
| 294 | 20240527 | 134900 | 72767814500 | 268000 | 268000 | 268500 | 267500 | 946 |
| 295 | 20240527 | 134800 | 72514392000 | 268000 | 268000 | 269000 | 267500 | 2698 |
| 296 | 20240527 | 134700 | 71790580500 | 268000 | 268500 | 269000 | 268000 | 1383 |
| 297 | 20240527 | 134600 | 71419293500 | 268500 | 268500 | 269000 | 268000 | 2734 |
| 298 | 20240527 | 134500 | 70684865000 | 268500 | 267500 | 269000 | 267500 | 7185 |
| 299 | 20240527 | 134400 | 68757483500 | 268000 | 267000 | 268000 | 266500 | 5459 |
| 300 | 20240527 | 134300 | 67298380500 | 267000 | 266500 | 267000 | 266000 | 2254 |
| 301 | 20240527 | 134200 | 66697196500 | 266500 | 266500 | 267000 | 266000 | 1203 |
| 302 | 20240527 | 134100 | 66376705500 | 267000 | 266500 | 267000 | 266000 | 2011 |
| 303 | 20240527 | 134000 | 65840729500 | 266500 | 266500 | 267000 | 266000 | 3781 |
| 304 | 20240527 | 133900 | 64832323500 | 266500 | 265000 | 266500 | 264500 | 7393 |
| 305 | 20240527 | 133800 | 62868862000 | 265000 | 265000 | 265000 | 264500 | 839 |
| 306 | 20240527 | 133700 | 62646608500 | 265000 | 264500 | 265000 | 264500 | 1019 |
| 307 | 20240527 | 133600 | 62376741500 | 264500 | 264500 | 264500 | 264000 | 1354 |
| 308 | 20240527 | 133500 | 62018672000 | 264500 | 264000 | 264500 | 264000 | 695 |
| 309 | 20240527 | 133400 | 61834959000 | 264000 | 264000 | 264500 | 263500 | 427 |
| 310 | 20240527 | 133300 | 61722230000 | 263500 | 263500 | 264500 | 263500 | 1717 |
| 311 | 20240527 | 133200 | 61269039000 | 263500 | 263500 | 264000 | 263500 | 749 |
| 312 | 20240527 | 133100 | 61071614000 | 263500 | 264000 | 264000 | 263500 | 219 |
| 313 | 20240527 | 133000 | 61013864000 | 264000 | 263500 | 264000 | 263000 | 924 |
| 314 | 20240527 | 132900 | 60770313500 | 263500 | 263000 | 263500 | 262500 | 838 |
| 315 | 20240527 | 132800 | 60549789500 | 263000 | 263500 | 263500 | 262500 | 1088 |
| 316 | 20240527 | 132700 | 60263513000 | 263000 | 262500 | 263500 | 262000 | 1586 |
| 317 | 20240527 | 132600 | 59846524000 | 263000 | 263500 | 263500 | 262500 | 1122 |
| 318 | 20240527 | 132500 | 59551400500 | 263500 | 263500 | 264000 | 263500 | 667 |
| 319 | 20240527 | 132400 | 59375590000 | 264000 | 263500 | 264000 | 263500 | 611 |
| 320 | 20240527 | 132300 | 59214357000 | 264000 | 264500 | 264500 | 263500 | 2674 |
| 321 | 20240527 | 132200 | 58509142500 | 264500 | 264500 | 265000 | 264000 | 2170 |
| 322 | 20240527 | 132100 | 57934982000 | 264500 | 264500 | 265000 | 264000 | 2546 |
| 323 | 20240527 | 132000 | 57261430000 | 265000 | 265500 | 265500 | 264500 | 2762 |
| 324 | 20240527 | 131900 | 56528972500 | 265500 | 264500 | 265500 | 264500 | 3425 |
| 325 | 20240527 | 131800 | 55620799500 | 264500 | 264000 | 265000 | 263500 | 3465 |
| 326 | 20240527 | 131700 | 54705093000 | 263500 | 262500 | 264000 | 262500 | 2879 |
| 327 | 20240527 | 131600 | 53947263000 | 263000 | 262500 | 263000 | 262500 | 773 |
| 328 | 20240527 | 131500 | 53744269500 | 262500 | 262500 | 263000 | 262500 | 696 |
| 329 | 20240527 | 131400 | 53561330000 | 263000 | 262500 | 263000 | 262500 | 1235 |
| 330 | 20240527 | 131300 | 53236868000 | 262500 | 263000 | 263500 | 262000 | 1767 |
| 331 | 20240527 | 131200 | 52772633500 | 263000 | 263000 | 263500 | 262500 | 965 |
| 332 | 20240527 | 131100 | 52518815000 | 262500 | 262000 | 264000 | 261500 | 5582 |
| 333 | 20240527 | 131000 | 51051751500 | 261500 | 260500 | 262000 | 260500 | 2111 |
| 334 | 20240527 | 130900 | 50500423500 | 260500 | 259500 | 261000 | 259500 | 5560 |
| 335 | 20240527 | 130800 | 49054060500 | 260000 | 260000 | 260000 | 259500 | 211 |
| 336 | 20240527 | 130700 | 48999217000 | 259500 | 259500 | 260000 | 259500 | 421 |
| 337 | 20240527 | 130600 | 48889937500 | 259500 | 259500 | 260000 | 259500 | 875 |
| 338 | 20240527 | 130500 | 48662791000 | 259500 | 259500 | 260000 | 259500 | 364 |
| 339 | 20240527 | 130400 | 48568277500 | 259500 | 259500 | 260000 | 259500 | 287 |
| 340 | 20240527 | 130300 | 48493755000 | 259500 | 260000 | 260000 | 259500 | 909 |
| 341 | 20240527 | 130200 | 48257765000 | 259500 | 259500 | 260000 | 259500 | 703 |
| 342 | 20240527 | 130100 | 48075093500 | 259000 | 259500 | 260000 | 258500 | 1099 |
| 343 | 20240527 | 130000 | 47789892000 | 259500 | 258500 | 260000 | 258500 | 4604 |
| 344 | 20240527 | 125900 | 46596753500 | 258500 | 259000 | 259000 | 258500 | 1390 |
| 345 | 20240527 | 125800 | 46236799500 | 259000 | 259000 | 259500 | 259000 | 381 |
| 346 | 20240527 | 125700 | 46138094000 | 259500 | 259000 | 259500 | 259000 | 439 |
| 347 | 20240527 | 125600 | 46024200500 | 259000 | 259500 | 259500 | 259000 | 406 |
| 348 | 20240527 | 125500 | 45918866500 | 259000 | 259000 | 259500 | 259000 | 284 |
| 349 | 20240527 | 125400 | 45845263000 | 259500 | 259500 | 259500 | 259000 | 74 |
| 350 | 20240527 | 125300 | 45826079000 | 259500 | 259500 | 259500 | 259000 | 139 |
| 351 | 20240527 | 125200 | 45790036500 | 259500 | 259000 | 260000 | 259000 | 1124 |
| 352 | 20240527 | 125100 | 45498349000 | 259000 | 259000 | 259500 | 259000 | 512 |
| 353 | 20240527 | 125000 | 45365672500 | 259000 | 259000 | 259500 | 258500 | 643 |
| 354 | 20240527 | 124900 | 45199133500 | 259500 | 259500 | 259500 | 259000 | 645 |
| 355 | 20240527 | 124800 | 45031888000 | 259500 | 259500 | 260000 | 259500 | 287 |
| 356 | 20240527 | 124700 | 44957366500 | 259500 | 260500 | 260500 | 259500 | 1003 |
| 357 | 20240527 | 124600 | 44696901500 | 260000 | 260000 | 260500 | 259500 | 1077 |
| 358 | 20240527 | 124500 | 44416873500 | 260000 | 260000 | 260000 | 259000 | 5214 |
| 359 | 20240527 | 124400 | 43062144000 | 260000 | 259500 | 260000 | 259500 | 907 |
| 360 | 20240527 | 124300 | 42826399000 | 260000 | 259500 | 260000 | 259000 | 2020 |
| 361 | 20240527 | 124200 | 42302220000 | 259000 | 259000 | 259500 | 258500 | 2294 |
| 362 | 20240527 | 124100 | 41708046500 | 258500 | 257500 | 259000 | 257500 | 5837 |
| 363 | 20240527 | 124000 | 40200173500 | 257500 | 258000 | 258000 | 257500 | 194 |
| 364 | 20240527 | 123900 | 40150186000 | 257500 | 257500 | 258000 | 257500 | 354 |
| 365 | 20240527 | 123800 | 40058866000 | 258000 | 258000 | 258500 | 257500 | 2216 |
| 366 | 20240527 | 123700 | 39487114500 | 258000 | 258500 | 258500 | 258000 | 503 |
| 367 | 20240527 | 123600 | 39357139000 | 258500 | 258500 | 258500 | 258000 | 234 |
| 368 | 20240527 | 123500 | 39296669500 | 258000 | 257500 | 258500 | 257500 | 592 |
| 369 | 20240527 | 123400 | 39143942500 | 258000 | 258000 | 258500 | 257500 | 650 |
| 370 | 20240527 | 123300 | 38976242500 | 258000 | 258000 | 258000 | 257500 | 388 |
| 371 | 20240527 | 123200 | 38876182000 | 257500 | 258500 | 258500 | 257500 | 357 |
| 372 | 20240527 | 123100 | 38784078500 | 258000 | 258000 | 258500 | 258000 | 882 |
| 373 | 20240527 | 123000 | 38556509000 | 258500 | 257500 | 258500 | 256500 | 3727 |
| 374 | 20240527 | 122900 | 37596227000 | 257000 | 257500 | 257500 | 257000 | 1009 |
| 375 | 20240527 | 122800 | 37336454500 | 257500 | 257000 | 258000 | 257000 | 225 |
| 376 | 20240527 | 122700 | 37278558000 | 257500 | 257500 | 257500 | 257000 | 1067 |
| 377 | 20240527 | 122600 | 37003861500 | 257500 | 257000 | 257500 | 256500 | 1937 |
| 378 | 20240527 | 122500 | 36505813500 | 257000 | 256500 | 257000 | 256500 | 199 |
| 379 | 20240527 | 122400 | 36454716500 | 256500 | 256500 | 257000 | 256000 | 1060 |
| 380 | 20240527 | 122300 | 36182860000 | 256000 | 256000 | 256500 | 256000 | 1114 |
| 381 | 20240527 | 122200 | 35897627000 | 255500 | 255500 | 256000 | 255500 | 85 |
| 382 | 20240527 | 122100 | 35875907500 | 255500 | 255500 | 255500 | 255500 | 42 |
| 383 | 20240527 | 122000 | 35865176500 | 256000 | 256000 | 256000 | 255500 | 468 |
| 384 | 20240527 | 121900 | 35745596000 | 255500 | 255500 | 256000 | 255500 | 73 |
| 385 | 20240527 | 121800 | 35726937000 | 255500 | 255500 | 256000 | 255500 | 74 |
| 386 | 20240527 | 121700 | 35708019000 | 255500 | 255500 | 256000 | 255500 | 198 |
| 387 | 20240527 | 121600 | 35657425000 | 255500 | 255500 | 255500 | 255500 | 103 |
| 388 | 20240527 | 121500 | 35631108500 | 255500 | 255500 | 256000 | 255000 | 796 |
| 389 | 20240527 | 121400 | 35427552500 | 255500 | 256000 | 256500 | 255500 | 1450 |
| 390 | 20240527 | 121300 | 35056521500 | 256000 | 256500 | 256500 | 256000 | 415 |
| 391 | 20240527 | 121200 | 34950124000 | 256000 | 256000 | 256500 | 256000 | 262 |
| 392 | 20240527 | 121100 | 34883022500 | 256000 | 256000 | 256500 | 256000 | 872 |
| 393 | 20240527 | 121000 | 34659731500 | 256000 | 256000 | 256500 | 255500 | 963 |
| 394 | 20240527 | 120900 | 34413329500 | 256000 | 256000 | 256500 | 255500 | 1027 |
| 395 | 20240527 | 120800 | 34150403500 | 256000 | 255000 | 256500 | 254500 | 4915 |
| 396 | 20240527 | 120700 | 32894446500 | 254500 | 254500 | 255000 | 254500 | 256 |
| 397 | 20240527 | 120600 | 32829188000 | 254500 | 254500 | 255000 | 254500 | 540 |
| 398 | 20240527 | 120500 | 32691723000 | 254500 | 253500 | 254500 | 253500 | 1140 |
| 399 | 20240527 | 120400 | 32402003000 | 253500 | 253500 | 254000 | 253500 | 44 |
| 400 | 20240527 | 120300 | 32390840500 | 253500 | 254000 | 254000 | 253500 | 80 |
| 401 | 20240527 | 120200 | 32370547000 | 253500 | 254000 | 254000 | 253500 | 61 |
| 402 | 20240527 | 120100 | 32355075000 | 254000 | 253500 | 254000 | 253500 | 985 |
| 403 | 20240527 | 120000 | 32105297000 | 253000 | 252500 | 253500 | 252500 | 1578 |
| 404 | 20240527 | 115900 | 31705941000 | 252500 | 252500 | 253000 | 252500 | 748 |
| 405 | 20240527 | 115800 | 31517070000 | 252500 | 252500 | 253000 | 252500 | 135 |
| 406 | 20240527 | 115700 | 31482969500 | 252500 | 253000 | 253000 | 252500 | 95 |
| 407 | 20240527 | 115600 | 31458943500 | 252500 | 252500 | 253000 | 252500 | 128 |
| 408 | 20240527 | 115500 | 31426603000 | 252500 | 253000 | 253000 | 252500 | 407 |
| 409 | 20240527 | 115400 | 31323676500 | 252500 | 253000 | 253000 | 252500 | 79 |
| 410 | 20240527 | 115300 | 31303698500 | 253000 | 252500 | 253000 | 252500 | 106 |
| 411 | 20240527 | 115200 | 31276910000 | 252500 | 252500 | 253000 | 252500 | 63 |
| 412 | 20240527 | 115100 | 31260996000 | 252500 | 252500 | 253000 | 252500 | 70 |
| 413 | 20240527 | 115000 | 31243317000 | 252500 | 252500 | 253000 | 252500 | 203 |
| 414 | 20240527 | 114900 | 31192050000 | 252500 | 252500 | 253000 | 252500 | 112 |
| 415 | 20240527 | 114800 | 31163759000 | 252500 | 252500 | 253000 | 252500 | 256 |
| 416 | 20240527 | 114700 | 31099105500 | 252500 | 253000 | 253000 | 252500 | 85 |
| 417 | 20240527 | 114600 | 31077606500 | 252500 | 253000 | 253000 | 252500 | 272 |
| 418 | 20240527 | 114500 | 31008860000 | 253000 | 252500 | 253000 | 252500 | 94 |
| 419 | 20240527 | 114400 | 30985122500 | 253000 | 252500 | 253000 | 252500 | 100 |
| 420 | 20240527 | 114300 | 30959854500 | 252500 | 253000 | 253000 | 252500 | 109 |
| 421 | 20240527 | 114200 | 30932283500 | 252500 | 253000 | 253000 | 252500 | 69 |
| 422 | 20240527 | 114100 | 30914836000 | 252500 | 253000 | 253000 | 252500 | 218 |
| 423 | 20240527 | 114000 | 30859787000 | 253000 | 253000 | 253000 | 252500 | 376 |
| 424 | 20240527 | 113900 | 30764795000 | 252500 | 252500 | 253000 | 252500 | 119 |
| 425 | 20240527 | 113800 | 30734695500 | 253000 | 253000 | 253000 | 252500 | 155 |
| 426 | 20240527 | 113700 | 30695504500 | 253000 | 252500 | 253000 | 252500 | 266 |
| 427 | 20240527 | 113600 | 30628318000 | 252500 | 253000 | 253000 | 252500 | 87 |
| 428 | 20240527 | 113500 | 30606320000 | 252500 | 252500 | 253000 | 252500 | 57 |
| 429 | 20240527 | 113400 | 30591918500 | 252500 | 253500 | 253500 | 252500 | 614 |
| 430 | 20240527 | 113300 | 30436714500 | 253000 | 253000 | 253500 | 253000 | 270 |
| 431 | 20240527 | 113200 | 30368398000 | 253500 | 253000 | 253500 | 253000 | 73 |
| 432 | 20240527 | 113100 | 30349917000 | 253000 | 253000 | 253500 | 253000 | 81 |
| 433 | 20240527 | 113000 | 30329412500 | 253000 | 253500 | 253500 | 253000 | 125 |
| 434 | 20240527 | 112900 | 30297763500 | 253000 | 253500 | 253500 | 253000 | 171 |
| 435 | 20240527 | 112800 | 30254482500 | 253500 | 253000 | 253500 | 253000 | 104 |
| 436 | 20240527 | 112700 | 30228143000 | 253000 | 253000 | 253500 | 253000 | 183 |
| 437 | 20240527 | 112600 | 30181838500 | 253000 | 253500 | 253500 | 253000 | 204 |
| 438 | 20240527 | 112500 | 30130224500 | 253500 | 253500 | 253500 | 253000 | 720 |
| 439 | 20240527 | 112400 | 29947738500 | 253000 | 253000 | 253000 | 253000 | 803 |
| 440 | 20240527 | 112300 | 29744579500 | 253000 | 253500 | 253500 | 253000 | 20 |
| 441 | 20240527 | 112200 | 29739515000 | 253000 | 253500 | 253500 | 253000 | 249 |
| 442 | 20240527 | 112100 | 29676515500 | 253000 | 253000 | 253500 | 253000 | 623 |
| 443 | 20240527 | 112000 | 29518881500 | 253000 | 253000 | 253500 | 252500 | 408 |
| 444 | 20240527 | 111900 | 29415757500 | 252500 | 252500 | 253000 | 252500 | 391 |
| 445 | 20240527 | 111800 | 29316898000 | 252500 | 252500 | 253000 | 252500 | 136 |
| 446 | 20240527 | 111700 | 29282555000 | 252500 | 252500 | 253000 | 252500 | 229 |
| 447 | 20240527 | 111600 | 29224706000 | 252500 | 253000 | 253500 | 252500 | 1063 |
| 448 | 20240527 | 111500 | 28955790500 | 253000 | 253000 | 253500 | 253000 | 150 |
| 449 | 20240527 | 111400 | 28917827000 | 253500 | 253500 | 253500 | 253000 | 76 |
| 450 | 20240527 | 111300 | 28898587000 | 253000 | 253500 | 253500 | 253000 | 274 |
| 451 | 20240527 | 111200 | 28829254000 | 253000 | 253500 | 253500 | 253000 | 94 |
| 452 | 20240527 | 111100 | 28805448500 | 253000 | 253500 | 253500 | 253000 | 142 |
| 453 | 20240527 | 111000 | 28769514500 | 253500 | 253500 | 253500 | 253000 | 59 |
| 454 | 20240527 | 110900 | 28754569000 | 253000 | 253500 | 253500 | 253000 | 483 |
| 455 | 20240527 | 110800 | 28632188500 | 253500 | 253000 | 253500 | 253000 | 130 |
| 456 | 20240527 | 110700 | 28599239000 | 253000 | 253500 | 253500 | 253000 | 49 |
| 457 | 20240527 | 110600 | 28586832500 | 253000 | 253500 | 253500 | 253000 | 105 |
| 458 | 20240527 | 110500 | 28560246500 | 253500 | 253500 | 253500 | 253000 | 62 |
| 459 | 20240527 | 110400 | 28544550000 | 253000 | 253000 | 253500 | 253000 | 138 |
| 460 | 20240527 | 110300 | 28509582500 | 253000 | 253000 | 253500 | 253000 | 162 |
| 461 | 20240527 | 110200 | 28468560500 | 253000 | 253500 | 253500 | 253000 | 124 |
| 462 | 20240527 | 110100 | 28437185000 | 253500 | 253000 | 253500 | 253000 | 276 |
| 463 | 20240527 | 110000 | 28367296500 | 253000 | 253000 | 253500 | 253000 | 62 |
| 464 | 20240527 | 105900 | 28351584500 | 253000 | 253500 | 253500 | 253000 | 276 |
| 465 | 20240527 | 105800 | 28281742500 | 253500 | 253000 | 253500 | 253000 | 229 |
| 466 | 20240527 | 105700 | 28223705000 | 253500 | 253500 | 253500 | 253000 | 179 |
| 467 | 20240527 | 105600 | 28178390500 | 253500 | 253000 | 253500 | 253000 | 106 |
| 468 | 20240527 | 105500 | 28151549500 | 253000 | 253000 | 253500 | 253000 | 212 |
| 469 | 20240527 | 105400 | 28097913000 | 253000 | 253000 | 253000 | 252500 | 225 |
| 470 | 20240527 | 105300 | 28041003000 | 253000 | 253000 | 253000 | 253000 | 352 |
| 471 | 20240527 | 105200 | 27951947000 | 253000 | 253000 | 253500 | 253000 | 315 |
| 472 | 20240527 | 105100 | 27872249500 | 253000 | 253000 | 253500 | 252500 | 180 |
| 473 | 20240527 | 105000 | 27826710500 | 253000 | 253000 | 253500 | 252500 | 1199 |
| 474 | 20240527 | 104900 | 27523358000 | 253000 | 253000 | 253500 | 253000 | 238 |
| 475 | 20240527 | 104800 | 27463122500 | 253500 | 253000 | 253500 | 253000 | 74 |
| 476 | 20240527 | 104700 | 27444394500 | 253000 | 253500 | 253500 | 253000 | 1305 |
| 477 | 20240527 | 104600 | 27113585500 | 253500 | 253500 | 254000 | 253500 | 59 |
| 478 | 20240527 | 104500 | 27098622000 | 253500 | 253500 | 254000 | 253500 | 294 |
| 479 | 20240527 | 104400 | 27024087500 | 254000 | 253500 | 254000 | 253500 | 64 |
| 480 | 20240527 | 104300 | 27007858500 | 253500 | 254000 | 254000 | 253500 | 143 |
| 481 | 20240527 | 104200 | 26971557500 | 253500 | 254000 | 254000 | 253500 | 284 |
| 482 | 20240527 | 104100 | 26899435500 | 254000 | 254000 | 254500 | 254000 | 304 |
| 483 | 20240527 | 104000 | 26822212000 | 254500 | 254000 | 254500 | 254000 | 124 |
| 484 | 20240527 | 103900 | 26790705000 | 254000 | 254000 | 254500 | 254000 | 45 |
| 485 | 20240527 | 103800 | 26779271500 | 254000 | 254000 | 254500 | 254000 | 132 |
| 486 | 20240527 | 103700 | 26745735000 | 254000 | 254000 | 254500 | 254000 | 65 |
| 487 | 20240527 | 103600 | 26729221000 | 254500 | 254000 | 254500 | 254000 | 154 |
| 488 | 20240527 | 103500 | 26690088000 | 254000 | 254500 | 255000 | 254000 | 552 |
| 489 | 20240527 | 103400 | 26549601500 | 255000 | 255500 | 255500 | 254500 | 365 |
| 490 | 20240527 | 103300 | 26456526000 | 255000 | 255000 | 255500 | 255000 | 263 |
| 491 | 20240527 | 103200 | 26389445500 | 255500 | 255000 | 255500 | 255000 | 197 |
| 492 | 20240527 | 103100 | 26339129500 | 255500 | 255000 | 255500 | 255000 | 1096 |
| 493 | 20240527 | 103000 | 26059587500 | 255000 | 254500 | 255000 | 254000 | 273 |
| 494 | 20240527 | 102900 | 25990106000 | 254000 | 254000 | 254500 | 254000 | 58 |
| 495 | 20240527 | 102800 | 25975352500 | 254000 | 253500 | 254500 | 253500 | 989 |
| 496 | 20240527 | 102700 | 25724197000 | 254000 | 253500 | 254000 | 253500 | 188 |
| 497 | 20240527 | 102600 | 25676517000 | 253500 | 254000 | 254000 | 253500 | 115 |
| 498 | 20240527 | 102500 | 25647330500 | 253500 | 254000 | 254000 | 253500 | 89 |
| 499 | 20240527 | 102400 | 25624761000 | 253500 | 253500 | 254000 | 253500 | 271 |
| 500 | 20240527 | 102300 | 25555996500 | 253500 | 254000 | 254000 | 253500 | 303 |
| 501 | 20240527 | 102200 | 25479180000 | 253500 | 254000 | 254500 | 253500 | 448 |
| 502 | 20240527 | 102100 | 25365556500 | 254000 | 254000 | 254500 | 253500 | 520 |
| 503 | 20240527 | 102000 | 25233688500 | 254000 | 253500 | 254500 | 253500 | 308 |
| 504 | 20240527 | 101900 | 25155462500 | 254000 | 254000 | 254000 | 253500 | 858 |
| 505 | 20240527 | 101800 | 24937542000 | 254500 | 254500 | 254500 | 254000 | 81 |
| 506 | 20240527 | 101700 | 24916956000 | 254000 | 254000 | 254500 | 254000 | 318 |
| 507 | 20240527 | 101600 | 24836165500 | 254000 | 254000 | 254500 | 254000 | 265 |
| 508 | 20240527 | 101500 | 24768759000 | 254000 | 254500 | 254500 | 254000 | 71 |
| 509 | 20240527 | 101400 | 24750706000 | 254500 | 254500 | 255000 | 254000 | 923 |
| 510 | 20240527 | 101300 | 24515840000 | 254500 | 254500 | 255000 | 254500 | 149 |
| 511 | 20240527 | 101200 | 24477918000 | 254500 | 254000 | 255000 | 254000 | 1268 |
| 512 | 20240527 | 101100 | 24155398000 | 254000 | 253500 | 254000 | 253500 | 182 |
| 513 | 20240527 | 101000 | 24109170500 | 253500 | 253500 | 254000 | 253500 | 115 |
| 514 | 20240527 | 100900 | 24079973000 | 254000 | 253500 | 254000 | 253500 | 388 |
| 515 | 20240527 | 100800 | 23981434500 | 253500 | 254000 | 254000 | 253500 | 682 |
| 516 | 20240527 | 100700 | 23808411500 | 254000 | 254500 | 255000 | 254000 | 858 |
| 517 | 20240527 | 100600 | 23590063500 | 254500 | 255000 | 255000 | 254500 | 619 |
| 518 | 20240527 | 100500 | 23432257000 | 255000 | 255000 | 255000 | 254500 | 427 |
| 519 | 20240527 | 100400 | 23323514000 | 255000 | 254500 | 255000 | 254500 | 538 |
| 520 | 20240527 | 100300 | 23186342000 | 255000 | 254500 | 255000 | 254500 | 146 |
| 521 | 20240527 | 100200 | 23149140000 | 255000 | 255500 | 255500 | 254500 | 528 |
| 522 | 20240527 | 100100 | 23014494500 | 255000 | 254500 | 256000 | 254500 | 1878 |
| 523 | 20240527 | 100000 | 22535021500 | 255000 | 254000 | 255000 | 254000 | 1483 |
| 524 | 20240527 | 095900 | 22157551000 | 254000 | 254000 | 254500 | 253500 | 848 |
| 525 | 20240527 | 095800 | 21942146000 | 253500 | 254000 | 254000 | 253500 | 258 |
| 526 | 20240527 | 095700 | 21876638000 | 254000 | 253500 | 254000 | 253000 | 291 |
| 527 | 20240527 | 095600 | 21802870000 | 253000 | 253500 | 253500 | 253000 | 335 |
| 528 | 20240527 | 095500 | 21717968500 | 253500 | 252500 | 254000 | 252500 | 2446 |
| 529 | 20240527 | 095400 | 21098768000 | 253000 | 252500 | 253000 | 252500 | 1216 |
| 530 | 20240527 | 095300 | 20791719500 | 252500 | 253000 | 253000 | 252500 | 523 |
| 531 | 20240527 | 095200 | 20659534500 | 253000 | 252500 | 253000 | 252500 | 151 |
| 532 | 20240527 | 095100 | 20621376500 | 253000 | 252000 | 253000 | 252000 | 1025 |
| 533 | 20240527 | 095000 | 20362763000 | 252000 | 252000 | 252500 | 252000 | 253 |
| 534 | 20240527 | 094900 | 20298943000 | 252000 | 252000 | 252500 | 252000 | 322 |
| 535 | 20240527 | 094800 | 20217765500 | 252000 | 252000 | 252500 | 252000 | 242 |
| 536 | 20240527 | 094700 | 20156686500 | 252000 | 252500 | 252500 | 252000 | 397 |
| 537 | 20240527 | 094600 | 20056477500 | 252500 | 252000 | 252500 | 252000 | 316 |
| 538 | 20240527 | 094500 | 19976688000 | 252500 | 252000 | 252500 | 251500 | 459 |
| 539 | 20240527 | 094400 | 19860933500 | 252000 | 251500 | 252000 | 251000 | 2586 |
| 540 | 20240527 | 094300 | 19210722500 | 251000 | 251000 | 251500 | 251000 | 383 |
| 541 | 20240527 | 094200 | 19114580000 | 251000 | 251500 | 251500 | 251000 | 792 |
| 542 | 20240527 | 094100 | 18915752000 | 251000 | 251000 | 251500 | 250500 | 797 |
| 543 | 20240527 | 094000 | 18715721000 | 251500 | 251000 | 251500 | 250500 | 2833 |
| 544 | 20240527 | 093900 | 18004628500 | 251000 | 251500 | 251500 | 251000 | 895 |
| 545 | 20240527 | 093800 | 17779721500 | 251500 | 252000 | 252000 | 251500 | 239 |
| 546 | 20240527 | 093700 | 17719612000 | 251500 | 252000 | 252000 | 250500 | 5607 |
| 547 | 20240527 | 093600 | 16312512000 | 252000 | 252000 | 252500 | 252000 | 348 |
| 548 | 20240527 | 093500 | 16224778000 | 252000 | 252500 | 253000 | 251500 | 1447 |
| 549 | 20240527 | 093400 | 15859913500 | 252500 | 251500 | 253000 | 251000 | 2204 |
| 550 | 20240527 | 093300 | 15304619000 | 251000 | 251500 | 252000 | 251000 | 1995 |
| 551 | 20240527 | 093200 | 14803476500 | 251500 | 252000 | 252000 | 251500 | 579 |
| 552 | 20240527 | 093100 | 14657839000 | 251500 | 251500 | 252000 | 251500 | 1354 |
| 553 | 20240527 | 093000 | 14317286000 | 251500 | 251500 | 252000 | 251500 | 523 |
| 554 | 20240527 | 092900 | 14185704000 | 252000 | 252000 | 252500 | 251500 | 559 |
| 555 | 20240527 | 092800 | 14044840500 | 252000 | 252000 | 252500 | 251500 | 769 |
| 556 | 20240527 | 092700 | 13851147000 | 251500 | 252000 | 252500 | 251500 | 2055 |
| 557 | 20240527 | 092600 | 13333040500 | 252000 | 252000 | 252500 | 251500 | 1831 |
| 558 | 20240527 | 092500 | 12871657500 | 252500 | 252500 | 252500 | 252000 | 701 |
| 559 | 20240527 | 092400 | 12694734000 | 252500 | 252500 | 253500 | 252000 | 1380 |
| 560 | 20240527 | 092300 | 12345966000 | 252500 | 253000 | 253500 | 252000 | 1203 |
| 561 | 20240527 | 092200 | 12042003500 | 253000 | 253500 | 254000 | 253000 | 861 |
| 562 | 20240527 | 092100 | 11823826000 | 253000 | 253500 | 254000 | 252500 | 4817 |
| 563 | 20240527 | 092000 | 10605215500 | 253500 | 253500 | 254000 | 253500 | 873 |
| 564 | 20240527 | 091900 | 10383908500 | 253500 | 254000 | 254000 | 253500 | 546 |
| 565 | 20240527 | 091800 | 10245487000 | 254000 | 253500 | 254000 | 253500 | 275 |
| 566 | 20240527 | 091700 | 10175671000 | 253500 | 254000 | 254000 | 253500 | 495 |
| 567 | 20240527 | 091600 | 10049962500 | 253500 | 253500 | 254000 | 253500 | 404 |
| 568 | 20240527 | 091500 | 9947436500 | 253500 | 254000 | 254000 | 253500 | 589 |
| 569 | 20240527 | 091400 | 9798096500 | 254000 | 253000 | 254000 | 253000 | 1911 |
| 570 | 20240527 | 091300 | 9314209000 | 253000 | 254000 | 254000 | 252500 | 2411 |
| 571 | 20240527 | 091200 | 8703571000 | 253500 | 254000 | 254500 | 253500 | 1151 |
| 572 | 20240527 | 091100 | 8411231000 | 254500 | 255000 | 255000 | 254500 | 1175 |
| 573 | 20240527 | 091000 | 8112168500 | 254500 | 254500 | 255000 | 254500 | 923 |
| 574 | 20240527 | 090900 | 7877220000 | 254500 | 255000 | 255500 | 254500 | 1205 |
| 575 | 20240527 | 090800 | 7570187000 | 255000 | 255000 | 255500 | 255000 | 1374 |
| 576 | 20240527 | 090700 | 7219720500 | 255000 | 255000 | 255500 | 254500 | 1061 |
| 577 | 20240527 | 090600 | 6949157500 | 255500 | 256000 | 256000 | 255000 | 1960 |
| 578 | 20240527 | 090500 | 6448911000 | 255500 | 258000 | 258000 | 255500 | 4987 |
| 579 | 20240527 | 090400 | 5167954500 | 258000 | 258000 | 259000 | 257500 | 3823 |
| 580 | 20240527 | 090300 | 4180994000 | 258500 | 258000 | 258500 | 257500 | 3674 |
| 581 | 20240527 | 090200 | 3233059500 | 258000 | 257000 | 258000 | 256500 | 2777 |
| 582 | 20240527 | 090100 | 2518450500 | 257000 | 256500 | 257500 | 256000 | 3453 |
| 583 | 20240527 | 090000 | 1632288000 | 257000 | 256000 | 258000 | 256000 | 6362 |