35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 3 | 20240530 | 185300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20240530 | 185200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20240530 | 185100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20240530 | 185000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20240530 | 184900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20240530 | 184800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20240530 | 184700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20240530 | 184600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20240530 | 184500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20240530 | 184400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20240530 | 184300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20240530 | 184200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20240530 | 184100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20240530 | 184000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20240530 | 183900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20240530 | 183800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20240530 | 183700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20240530 | 183600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20240530 | 183500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20240530 | 183400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20240530 | 183300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20240530 | 183200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20240530 | 183100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20240530 | 183000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20240530 | 182900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20240530 | 182800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20240530 | 182700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20240530 | 182600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20240530 | 182500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20240530 | 182400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 33 | 20240530 | 182300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20240530 | 182200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20240530 | 182100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20240530 | 182000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20240530 | 181900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20240530 | 181800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20240530 | 181700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20240530 | 181600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20240530 | 181500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20240530 | 181400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20240530 | 181300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20240530 | 181200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20240530 | 181100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20240530 | 181000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20240530 | 180900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20240530 | 180800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20240530 | 180700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20240530 | 180600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20240530 | 180500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20240530 | 180400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20240530 | 180300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20240530 | 180200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20240530 | 180100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20240530 | 180000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20240530 | 175900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20240530 | 175800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20240530 | 175700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20240530 | 175600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20240530 | 175500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20240530 | 175400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 63 | 20240530 | 175300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20240530 | 175200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20240530 | 175100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20240530 | 175000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20240530 | 174900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20240530 | 174800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20240530 | 174700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20240530 | 174600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20240530 | 174500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20240530 | 174400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20240530 | 174300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20240530 | 174200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20240530 | 174100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20240530 | 174000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20240530 | 173900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20240530 | 173800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20240530 | 173700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20240530 | 173600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20240530 | 173500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20240530 | 173400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20240530 | 173300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20240530 | 173200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20240530 | 173100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20240530 | 173000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20240530 | 172900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20240530 | 172800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20240530 | 172700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20240530 | 172600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20240530 | 172500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20240530 | 172400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 93 | 20240530 | 172300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20240530 | 172200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20240530 | 172100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20240530 | 172000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20240530 | 171900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20240530 | 171800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20240530 | 171700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20240530 | 171600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20240530 | 171500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20240530 | 171400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20240530 | 171300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20240530 | 171200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20240530 | 171100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20240530 | 171000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20240530 | 170900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20240530 | 170800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20240530 | 170700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20240530 | 170600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20240530 | 170500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20240530 | 170400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20240530 | 170300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20240530 | 170200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20240530 | 170100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20240530 | 170000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20240530 | 165900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20240530 | 165800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20240530 | 165700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20240530 | 165600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20240530 | 165500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20240530 | 165400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 123 | 20240530 | 165300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20240530 | 165200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20240530 | 165100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20240530 | 165000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20240530 | 164900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20240530 | 164800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20240530 | 164700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20240530 | 164600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20240530 | 164500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20240530 | 164400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20240530 | 164300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20240530 | 164200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20240530 | 164100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20240530 | 164000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20240530 | 163900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20240530 | 163800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20240530 | 163700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20240530 | 163600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20240530 | 163500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20240530 | 163400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20240530 | 163300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20240530 | 163200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20240530 | 163100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20240530 | 163000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20240530 | 162900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20240530 | 162800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20240530 | 162700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20240530 | 162600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20240530 | 162500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20240530 | 162400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 153 | 20240530 | 162300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20240530 | 162200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20240530 | 162100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20240530 | 162000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20240530 | 161900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20240530 | 161800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20240530 | 161700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20240530 | 161600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20240530 | 161500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20240530 | 161400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20240530 | 161300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20240530 | 161200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20240530 | 161100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20240530 | 161000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20240530 | 160900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20240530 | 160800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20240530 | 160700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20240530 | 160600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20240530 | 160500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20240530 | 160400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20240530 | 160300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20240530 | 160200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20240530 | 160100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20240530 | 160000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20240530 | 155900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20240530 | 155800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20240530 | 155700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20240530 | 155600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20240530 | 155500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20240530 | 155400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 183 | 20240530 | 155300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20240530 | 155200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20240530 | 155100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20240530 | 155000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20240530 | 154900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20240530 | 154800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20240530 | 154700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20240530 | 154600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20240530 | 154500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20240530 | 154400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20240530 | 154300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20240530 | 154200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20240530 | 154100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20240530 | 154000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20240530 | 153900 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20240530 | 153800 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20240530 | 153700 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20240530 | 153600 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20240530 | 153500 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20240530 | 153400 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20240530 | 153300 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20240530 | 153200 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20240530 | 153100 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20240530 | 153000 | 94869689000 | 222000 | 222000 | 222000 | 222000 | 9823 |
| 207 | 20240530 | 152900 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20240530 | 152800 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20240530 | 152700 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20240530 | 152600 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20240530 | 152500 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20240530 | 152400 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 213 | 20240530 | 152300 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20240530 | 152200 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20240530 | 152100 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20240530 | 152000 | 92688983000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20240530 | 151900 | 92688983000 | 222000 | 221000 | 222000 | 221000 | 1562 |
| 218 | 20240530 | 151800 | 92342844500 | 221500 | 221000 | 222000 | 221000 | 3807 |
| 219 | 20240530 | 151700 | 91499684500 | 221000 | 221000 | 221500 | 221000 | 1165 |
| 220 | 20240530 | 151600 | 91242061500 | 221000 | 221000 | 221500 | 221000 | 1100 |
| 221 | 20240530 | 151500 | 90998889500 | 221500 | 221000 | 221500 | 221000 | 975 |
| 222 | 20240530 | 151400 | 90783355000 | 221500 | 221500 | 221500 | 221000 | 2889 |
| 223 | 20240530 | 151300 | 90144772000 | 221500 | 221500 | 221500 | 221000 | 865 |
| 224 | 20240530 | 151200 | 89953467000 | 221500 | 221500 | 221500 | 221000 | 2776 |
| 225 | 20240530 | 151100 | 89339871000 | 221500 | 221500 | 221500 | 221000 | 1285 |
| 226 | 20240530 | 151000 | 89055637000 | 221500 | 221500 | 222000 | 221000 | 825 |
| 227 | 20240530 | 150900 | 88872877000 | 222000 | 222000 | 222000 | 221500 | 777 |
| 228 | 20240530 | 150800 | 88700705000 | 221500 | 222000 | 222000 | 221500 | 424 |
| 229 | 20240530 | 150700 | 88606725500 | 221500 | 221500 | 222000 | 221500 | 1331 |
| 230 | 20240530 | 150600 | 88311812500 | 221500 | 222000 | 222000 | 221500 | 449 |
| 231 | 20240530 | 150500 | 88212291000 | 222000 | 222000 | 222000 | 221500 | 1099 |
| 232 | 20240530 | 150400 | 87968767000 | 222000 | 222000 | 222500 | 221500 | 1178 |
| 233 | 20240530 | 150300 | 87707376500 | 222000 | 223500 | 223500 | 222000 | 2683 |
| 234 | 20240530 | 150200 | 87110037500 | 223000 | 223000 | 223500 | 223000 | 425 |
| 235 | 20240530 | 150100 | 87015168500 | 223000 | 223000 | 223500 | 223000 | 247 |
| 236 | 20240530 | 150000 | 86960067000 | 223000 | 223500 | 223500 | 223000 | 271 |
| 237 | 20240530 | 145900 | 86899624500 | 223000 | 223500 | 223500 | 222500 | 787 |
| 238 | 20240530 | 145800 | 86724122000 | 223000 | 222500 | 223000 | 222500 | 701 |
| 239 | 20240530 | 145700 | 86567869500 | 223000 | 222500 | 223000 | 222500 | 294 |
| 240 | 20240530 | 145600 | 86502438500 | 223000 | 222500 | 223000 | 222500 | 828 |
| 241 | 20240530 | 145500 | 86317910000 | 222500 | 222500 | 223000 | 222000 | 467 |
| 242 | 20240530 | 145400 | 86214010000 | 222000 | 221500 | 222500 | 221500 | 717 |
| 243 | 20240530 | 145300 | 86054820500 | 221500 | 221500 | 222000 | 221500 | 292 |
| 244 | 20240530 | 145200 | 85990079000 | 221500 | 222000 | 222000 | 221500 | 486 |
| 245 | 20240530 | 145100 | 85882320500 | 222000 | 222000 | 222000 | 221500 | 490 |
| 246 | 20240530 | 145000 | 85773717500 | 222000 | 221500 | 222000 | 221500 | 787 |
| 247 | 20240530 | 144900 | 85599300000 | 222000 | 222000 | 222000 | 221500 | 373 |
| 248 | 20240530 | 144800 | 85516581000 | 221500 | 222000 | 222000 | 221500 | 489 |
| 249 | 20240530 | 144700 | 85408154500 | 221500 | 222000 | 222500 | 221500 | 1670 |
| 250 | 20240530 | 144600 | 85037523000 | 222000 | 222000 | 222500 | 222000 | 925 |
| 251 | 20240530 | 144500 | 84832103500 | 222000 | 222000 | 222500 | 222000 | 415 |
| 252 | 20240530 | 144400 | 84739829500 | 222500 | 223000 | 223000 | 222000 | 2120 |
| 253 | 20240530 | 144300 | 84268333500 | 223000 | 222500 | 223000 | 222500 | 290 |
| 254 | 20240530 | 144200 | 84203730000 | 222500 | 222500 | 223000 | 222500 | 188 |
| 255 | 20240530 | 144100 | 84161858000 | 223000 | 223000 | 223500 | 222500 | 1140 |
| 256 | 20240530 | 144000 | 83907643500 | 223000 | 223500 | 224000 | 222500 | 1937 |
| 257 | 20240530 | 143900 | 83475463000 | 223500 | 224000 | 224500 | 223500 | 1620 |
| 258 | 20240530 | 143800 | 83112726500 | 224000 | 223500 | 224000 | 223000 | 1026 |
| 259 | 20240530 | 143700 | 82883226500 | 223500 | 223000 | 223500 | 222500 | 1032 |
| 260 | 20240530 | 143600 | 82653102000 | 223000 | 223000 | 223000 | 222500 | 432 |
| 261 | 20240530 | 143500 | 82556810500 | 223000 | 222500 | 223000 | 222500 | 498 |
| 262 | 20240530 | 143400 | 82445930000 | 222500 | 222500 | 223000 | 222500 | 282 |
| 263 | 20240530 | 143300 | 82383142000 | 222500 | 222500 | 223000 | 222500 | 237 |
| 264 | 20240530 | 143200 | 82330359000 | 222500 | 223000 | 223000 | 222500 | 475 |
| 265 | 20240530 | 143100 | 82224548500 | 223000 | 222500 | 223000 | 222500 | 305 |
| 266 | 20240530 | 143000 | 82156670500 | 222500 | 222000 | 223000 | 222000 | 1364 |
| 267 | 20240530 | 142900 | 81853233000 | 222500 | 222000 | 222500 | 222000 | 519 |
| 268 | 20240530 | 142800 | 81737917000 | 222500 | 222000 | 222500 | 222000 | 475 |
| 269 | 20240530 | 142700 | 81632362500 | 222000 | 222000 | 222500 | 222000 | 360 |
| 270 | 20240530 | 142600 | 81552378000 | 222000 | 222000 | 222500 | 222000 | 208 |
| 271 | 20240530 | 142500 | 81506201500 | 222000 | 222500 | 222500 | 222000 | 212 |
| 272 | 20240530 | 142400 | 81459113500 | 222000 | 222000 | 222500 | 222000 | 217 |
| 273 | 20240530 | 142300 | 81410924000 | 222000 | 222000 | 222500 | 222000 | 195 |
| 274 | 20240530 | 142200 | 81367624500 | 222000 | 222000 | 222500 | 222000 | 489 |
| 275 | 20240530 | 142100 | 81259057000 | 222000 | 222000 | 222500 | 222000 | 382 |
| 276 | 20240530 | 142000 | 81174246500 | 222000 | 222500 | 222500 | 222000 | 715 |
| 277 | 20240530 | 141900 | 81015461500 | 222000 | 222500 | 222500 | 222000 | 237 |
| 278 | 20240530 | 141800 | 80962808500 | 222500 | 222500 | 222500 | 222000 | 194 |
| 279 | 20240530 | 141700 | 80919686500 | 222000 | 222000 | 222500 | 222000 | 547 |
| 280 | 20240530 | 141600 | 80798091000 | 222500 | 222000 | 222500 | 221500 | 453 |
| 281 | 20240530 | 141500 | 80697510500 | 221500 | 221500 | 222000 | 221500 | 801 |
| 282 | 20240530 | 141400 | 80519831000 | 221500 | 221500 | 222000 | 221500 | 351 |
| 283 | 20240530 | 141300 | 80442083500 | 221500 | 222500 | 222500 | 221500 | 443 |
| 284 | 20240530 | 141200 | 80343821000 | 222000 | 222500 | 222500 | 222000 | 718 |
| 285 | 20240530 | 141100 | 80184383000 | 222500 | 222000 | 222500 | 222000 | 425 |
| 286 | 20240530 | 141000 | 80089882500 | 222000 | 222000 | 222500 | 222000 | 339 |
| 287 | 20240530 | 140900 | 80014581500 | 222500 | 222500 | 222500 | 222000 | 1404 |
| 288 | 20240530 | 140800 | 79702753500 | 222000 | 222500 | 222500 | 222000 | 244 |
| 289 | 20240530 | 140700 | 79648508000 | 222000 | 222500 | 222500 | 222000 | 170 |
| 290 | 20240530 | 140600 | 79610733500 | 222000 | 221500 | 222500 | 221500 | 603 |
| 291 | 20240530 | 140500 | 79476900000 | 221500 | 221000 | 222000 | 221000 | 800 |
| 292 | 20240530 | 140400 | 79299700000 | 221500 | 222000 | 222000 | 221000 | 5339 |
| 293 | 20240530 | 140300 | 78118471500 | 221500 | 222000 | 222000 | 221500 | 257 |
| 294 | 20240530 | 140200 | 78061467000 | 222000 | 221500 | 222000 | 221500 | 538 |
| 295 | 20240530 | 140100 | 77942245500 | 221500 | 222000 | 222000 | 221500 | 447 |
| 296 | 20240530 | 140000 | 77843158500 | 222000 | 221500 | 222000 | 221500 | 1214 |
| 297 | 20240530 | 135900 | 77573878500 | 222000 | 221500 | 222000 | 221500 | 403 |
| 298 | 20240530 | 135800 | 77484536000 | 221500 | 221500 | 222000 | 221500 | 234 |
| 299 | 20240530 | 135700 | 77432670500 | 221500 | 221500 | 221500 | 221000 | 458 |
| 300 | 20240530 | 135600 | 77331360000 | 221500 | 221500 | 222000 | 221000 | 1059 |
| 301 | 20240530 | 135500 | 77096721000 | 221500 | 222000 | 222500 | 221500 | 1217 |
| 302 | 20240530 | 135400 | 76826589000 | 222500 | 222000 | 222500 | 222000 | 926 |
| 303 | 20240530 | 135300 | 76620776000 | 222000 | 221500 | 222500 | 221500 | 797 |
| 304 | 20240530 | 135200 | 76443871500 | 222000 | 221000 | 222000 | 221000 | 1435 |
| 305 | 20240530 | 135100 | 76125793000 | 221000 | 220500 | 221500 | 220500 | 2200 |
| 306 | 20240530 | 135000 | 75639918500 | 220500 | 220500 | 221000 | 220000 | 1442 |
| 307 | 20240530 | 134900 | 75321931500 | 220500 | 221000 | 221500 | 220500 | 1471 |
| 308 | 20240530 | 134800 | 74997284500 | 221000 | 221000 | 221500 | 220500 | 890 |
| 309 | 20240530 | 134700 | 74800601500 | 221000 | 221000 | 221500 | 220500 | 1480 |
| 310 | 20240530 | 134600 | 74473529000 | 221000 | 221000 | 221500 | 220500 | 1381 |
| 311 | 20240530 | 134500 | 74168335000 | 221000 | 221000 | 221500 | 220500 | 1065 |
| 312 | 20240530 | 134400 | 73932963500 | 220500 | 221000 | 221500 | 220000 | 2250 |
| 313 | 20240530 | 134300 | 73437067000 | 221000 | 220500 | 221500 | 220000 | 2277 |
| 314 | 20240530 | 134200 | 72934341500 | 220500 | 220500 | 221000 | 220000 | 6531 |
| 315 | 20240530 | 134100 | 71494502000 | 220500 | 221000 | 222000 | 220500 | 2045 |
| 316 | 20240530 | 134000 | 71042346500 | 221000 | 221500 | 222000 | 221000 | 7455 |
| 317 | 20240530 | 133900 | 69393332500 | 221500 | 222500 | 222500 | 221500 | 3326 |
| 318 | 20240530 | 133800 | 68654883000 | 222000 | 222500 | 223000 | 222000 | 2740 |
| 319 | 20240530 | 133700 | 68045670000 | 222500 | 223500 | 223500 | 222500 | 3231 |
| 320 | 20240530 | 133600 | 67325798500 | 223000 | 223500 | 224000 | 223000 | 3939 |
| 321 | 20240530 | 133500 | 66446067000 | 223500 | 223500 | 224000 | 223500 | 1658 |
| 322 | 20240530 | 133400 | 66075442000 | 224000 | 224000 | 224000 | 223500 | 188 |
| 323 | 20240530 | 133300 | 66033407000 | 224000 | 224000 | 224000 | 223500 | 1848 |
| 324 | 20240530 | 133200 | 65620068500 | 224000 | 224000 | 224500 | 223500 | 4851 |
| 325 | 20240530 | 133100 | 64533590000 | 224500 | 224500 | 224500 | 224000 | 1208 |
| 326 | 20240530 | 133000 | 64262501000 | 224500 | 224500 | 225000 | 224500 | 579 |
| 327 | 20240530 | 132900 | 64132480000 | 224500 | 225000 | 225000 | 224500 | 567 |
| 328 | 20240530 | 132800 | 64005187000 | 224500 | 224500 | 225000 | 224500 | 55 |
| 329 | 20240530 | 132700 | 63992836000 | 224500 | 224000 | 224500 | 224000 | 282 |
| 330 | 20240530 | 132600 | 63929531000 | 224500 | 224000 | 224500 | 224000 | 672 |
| 331 | 20240530 | 132500 | 63778718500 | 224000 | 224500 | 224500 | 224000 | 812 |
| 332 | 20240530 | 132400 | 63596552500 | 224500 | 224500 | 225000 | 224500 | 266 |
| 333 | 20240530 | 132300 | 63536805500 | 224500 | 224500 | 225000 | 224500 | 300 |
| 334 | 20240530 | 132200 | 63469427500 | 224500 | 224500 | 225000 | 224500 | 287 |
| 335 | 20240530 | 132100 | 63404992000 | 224500 | 224500 | 225000 | 224500 | 336 |
| 336 | 20240530 | 132000 | 63329553500 | 224500 | 224500 | 225000 | 224500 | 609 |
| 337 | 20240530 | 131900 | 63192794000 | 224500 | 225000 | 225000 | 224500 | 3021 |
| 338 | 20240530 | 131800 | 62514518000 | 225000 | 225000 | 225000 | 224500 | 231 |
| 339 | 20240530 | 131700 | 62462636500 | 224500 | 225000 | 225500 | 224500 | 1553 |
| 340 | 20240530 | 131600 | 62113210000 | 225500 | 225000 | 225500 | 225000 | 516 |
| 341 | 20240530 | 131500 | 61997108500 | 225000 | 226500 | 226500 | 225000 | 3172 |
| 342 | 20240530 | 131400 | 61281563000 | 226000 | 226000 | 226500 | 226000 | 273 |
| 343 | 20240530 | 131300 | 61219862000 | 226000 | 226000 | 226500 | 226000 | 179 |
| 344 | 20240530 | 131200 | 61179407000 | 226000 | 226000 | 226500 | 226000 | 344 |
| 345 | 20240530 | 131100 | 61101606500 | 226500 | 226000 | 226500 | 226000 | 365 |
| 346 | 20240530 | 131000 | 61019108000 | 226000 | 227000 | 227000 | 226000 | 676 |
| 347 | 20240530 | 130900 | 60866108500 | 226500 | 226500 | 227000 | 226500 | 418 |
| 348 | 20240530 | 130800 | 60771430000 | 226500 | 226500 | 227000 | 226500 | 343 |
| 349 | 20240530 | 130700 | 60693738500 | 226500 | 226500 | 226500 | 226500 | 178 |
| 350 | 20240530 | 130600 | 60653421500 | 227000 | 226500 | 227000 | 226500 | 413 |
| 351 | 20240530 | 130500 | 60559874000 | 226500 | 227000 | 227000 | 226500 | 884 |
| 352 | 20240530 | 130400 | 60359647500 | 226500 | 226500 | 227000 | 226500 | 247 |
| 353 | 20240530 | 130300 | 60303699500 | 226500 | 226500 | 226500 | 226500 | 68 |
| 354 | 20240530 | 130200 | 60288297500 | 226500 | 227000 | 227000 | 226500 | 60 |
| 355 | 20240530 | 130100 | 60274701000 | 227000 | 227000 | 227500 | 226500 | 488 |
| 356 | 20240530 | 130000 | 60163926000 | 227000 | 227500 | 227500 | 227000 | 94 |
| 357 | 20240530 | 125900 | 60142574500 | 227000 | 227000 | 227500 | 227000 | 310 |
| 358 | 20240530 | 125800 | 60072203000 | 227000 | 227000 | 227500 | 227000 | 90 |
| 359 | 20240530 | 125700 | 60051772000 | 227000 | 227000 | 227500 | 227000 | 588 |
| 360 | 20240530 | 125600 | 59918203500 | 227000 | 227000 | 227000 | 227000 | 27 |
| 361 | 20240530 | 125500 | 59912074500 | 227000 | 227000 | 227500 | 227000 | 89 |
| 362 | 20240530 | 125400 | 59891870500 | 227500 | 226500 | 227500 | 226500 | 646 |
| 363 | 20240530 | 125300 | 59745266000 | 226500 | 226500 | 227000 | 226500 | 113 |
| 364 | 20240530 | 125200 | 59719654500 | 226500 | 226500 | 227000 | 226500 | 193 |
| 365 | 20240530 | 125100 | 59675938500 | 227000 | 227000 | 227000 | 227000 | 331 |
| 366 | 20240530 | 125000 | 59600801500 | 227000 | 227000 | 227500 | 227000 | 149 |
| 367 | 20240530 | 124900 | 59566957000 | 227000 | 227000 | 227500 | 227000 | 241 |
| 368 | 20240530 | 124800 | 59512248500 | 227500 | 227000 | 227500 | 227000 | 331 |
| 369 | 20240530 | 124700 | 59437103500 | 227000 | 227500 | 227500 | 227000 | 57 |
| 370 | 20240530 | 124600 | 59424163500 | 227500 | 227000 | 227500 | 227000 | 41 |
| 371 | 20240530 | 124500 | 59414852500 | 227000 | 227000 | 227500 | 227000 | 114 |
| 372 | 20240530 | 124400 | 59388970500 | 227000 | 226500 | 227500 | 226500 | 1265 |
| 373 | 20240530 | 124300 | 59101891000 | 226500 | 226500 | 227000 | 226500 | 116 |
| 374 | 20240530 | 124200 | 59075588000 | 226500 | 226500 | 227000 | 226500 | 48 |
| 375 | 20240530 | 124100 | 59064709000 | 227000 | 227000 | 227500 | 227000 | 902 |
| 376 | 20240530 | 124000 | 58859951000 | 227000 | 227500 | 227500 | 227000 | 103 |
| 377 | 20240530 | 123900 | 58836557000 | 227500 | 227500 | 227500 | 227000 | 97 |
| 378 | 20240530 | 123800 | 58814525500 | 227000 | 226500 | 227000 | 226500 | 670 |
| 379 | 20240530 | 123700 | 58662494500 | 226500 | 226500 | 227000 | 226500 | 508 |
| 380 | 20240530 | 123600 | 58547191000 | 226500 | 227000 | 227000 | 226500 | 296 |
| 381 | 20240530 | 123500 | 58480069000 | 227000 | 227000 | 227500 | 227000 | 84 |
| 382 | 20240530 | 123400 | 58461000000 | 227000 | 227000 | 227500 | 227000 | 310 |
| 383 | 20240530 | 123300 | 58390628500 | 227000 | 227000 | 227500 | 227000 | 115 |
| 384 | 20240530 | 123200 | 58364521000 | 227000 | 227000 | 227500 | 227000 | 155 |
| 385 | 20240530 | 123100 | 58329313000 | 227000 | 227000 | 227500 | 227000 | 145 |
| 386 | 20240530 | 123000 | 58296396500 | 227000 | 227500 | 227500 | 227000 | 69 |
| 387 | 20240530 | 122900 | 58280704500 | 227000 | 227500 | 227500 | 226500 | 1218 |
| 388 | 20240530 | 122800 | 58004196000 | 227000 | 227000 | 227000 | 227000 | 69 |
| 389 | 20240530 | 122700 | 57988533000 | 227000 | 227000 | 227500 | 227000 | 38 |
| 390 | 20240530 | 122600 | 57979900000 | 227500 | 227000 | 227500 | 227000 | 564 |
| 391 | 20240530 | 122500 | 57851612000 | 227000 | 227500 | 228000 | 227000 | 795 |
| 392 | 20240530 | 122400 | 57670738000 | 227500 | 227500 | 228000 | 227500 | 55 |
| 393 | 20240530 | 122300 | 57658216500 | 227500 | 227500 | 228000 | 227500 | 135 |
| 394 | 20240530 | 122200 | 57627454000 | 228000 | 227500 | 228000 | 227500 | 247 |
| 395 | 20240530 | 122100 | 57571175500 | 227500 | 227500 | 228000 | 227000 | 329 |
| 396 | 20240530 | 122000 | 57496339500 | 227500 | 227500 | 228000 | 227000 | 1472 |
| 397 | 20240530 | 121900 | 57161869000 | 227500 | 227500 | 228000 | 227500 | 1933 |
| 398 | 20240530 | 121800 | 56722102000 | 227500 | 227000 | 227500 | 227000 | 91 |
| 399 | 20240530 | 121700 | 56701421500 | 227000 | 226500 | 227000 | 226500 | 1592 |
| 400 | 20240530 | 121600 | 56340044000 | 226000 | 226000 | 227000 | 226000 | 527 |
| 401 | 20240530 | 121500 | 56220703500 | 226000 | 226000 | 226500 | 226000 | 174 |
| 402 | 20240530 | 121400 | 56181371000 | 226000 | 226000 | 226500 | 226000 | 53 |
| 403 | 20240530 | 121300 | 56169383500 | 226000 | 226500 | 226500 | 226000 | 205 |
| 404 | 20240530 | 121200 | 56122972000 | 226000 | 226000 | 226500 | 226000 | 180 |
| 405 | 20240530 | 121100 | 56082224500 | 226000 | 226000 | 226500 | 226000 | 592 |
| 406 | 20240530 | 121000 | 55948178500 | 226000 | 226500 | 226500 | 226000 | 205 |
| 407 | 20240530 | 120900 | 55901843000 | 226000 | 226000 | 226500 | 226000 | 103 |
| 408 | 20240530 | 120800 | 55878528500 | 226000 | 226000 | 226500 | 226000 | 181 |
| 409 | 20240530 | 120700 | 55837591000 | 226500 | 226500 | 227000 | 226000 | 201 |
| 410 | 20240530 | 120600 | 55792070000 | 226500 | 226500 | 226500 | 226000 | 839 |
| 411 | 20240530 | 120500 | 55602072500 | 226000 | 227000 | 227000 | 226000 | 7249 |
| 412 | 20240530 | 120400 | 53963242000 | 226500 | 226500 | 227000 | 226500 | 278 |
| 413 | 20240530 | 120300 | 53900191000 | 226500 | 226500 | 227000 | 226500 | 54 |
| 414 | 20240530 | 120200 | 53887958000 | 226500 | 226500 | 227000 | 226500 | 308 |
| 415 | 20240530 | 120100 | 53818194500 | 226500 | 227000 | 227000 | 226500 | 238 |
| 416 | 20240530 | 120000 | 53764222500 | 226500 | 226500 | 226500 | 226000 | 647 |
| 417 | 20240530 | 115900 | 53617698000 | 226000 | 226000 | 226500 | 226000 | 77 |
| 418 | 20240530 | 115800 | 53600273500 | 226000 | 226500 | 226500 | 226000 | 808 |
| 419 | 20240530 | 115700 | 53417285500 | 226500 | 226000 | 226500 | 226000 | 102 |
| 420 | 20240530 | 115600 | 53394211000 | 226500 | 226500 | 226500 | 226000 | 66 |
| 421 | 20240530 | 115500 | 53379275000 | 226000 | 226000 | 226500 | 226000 | 149 |
| 422 | 20240530 | 115400 | 53345555000 | 226500 | 226500 | 226500 | 226000 | 138 |
| 423 | 20240530 | 115300 | 53314319500 | 226000 | 226500 | 226500 | 226000 | 732 |
| 424 | 20240530 | 115200 | 53148673500 | 226500 | 225000 | 226500 | 225000 | 1639 |
| 425 | 20240530 | 115100 | 52778990500 | 225000 | 224500 | 225000 | 224500 | 419 |
| 426 | 20240530 | 115000 | 52684739000 | 224500 | 224500 | 225000 | 224500 | 145 |
| 427 | 20240530 | 114900 | 52652176000 | 224500 | 225500 | 225500 | 224500 | 817 |
| 428 | 20240530 | 114800 | 52468596500 | 225000 | 224000 | 225500 | 224000 | 839 |
| 429 | 20240530 | 114700 | 52280102500 | 224000 | 224000 | 224500 | 224000 | 303 |
| 430 | 20240530 | 114600 | 52212219500 | 224000 | 224500 | 224500 | 224000 | 894 |
| 431 | 20240530 | 114500 | 52011939000 | 224000 | 224000 | 224500 | 224000 | 859 |
| 432 | 20240530 | 114400 | 51819495000 | 224000 | 224000 | 224500 | 223500 | 1869 |
| 433 | 20240530 | 114300 | 51400774500 | 224000 | 224500 | 224500 | 223500 | 1853 |
| 434 | 20240530 | 114200 | 50985729000 | 224500 | 224500 | 224500 | 224000 | 522 |
| 435 | 20240530 | 114100 | 50868693000 | 224500 | 224000 | 224500 | 223500 | 2077 |
| 436 | 20240530 | 114000 | 50403357500 | 224000 | 225000 | 225000 | 224000 | 7839 |
| 437 | 20240530 | 113900 | 48644470000 | 225000 | 225500 | 225500 | 224500 | 3557 |
| 438 | 20240530 | 113800 | 47844013500 | 225000 | 226000 | 226500 | 225000 | 3182 |
| 439 | 20240530 | 113700 | 47125989500 | 226000 | 227000 | 227000 | 226000 | 1163 |
| 440 | 20240530 | 113600 | 46862574000 | 227000 | 227000 | 227500 | 226500 | 1744 |
| 441 | 20240530 | 113500 | 46466699000 | 227000 | 227000 | 227000 | 226500 | 662 |
| 442 | 20240530 | 113400 | 46316455500 | 227000 | 226500 | 227000 | 226500 | 130 |
| 443 | 20240530 | 113300 | 46286964500 | 226500 | 226500 | 227000 | 226500 | 148 |
| 444 | 20240530 | 113200 | 46253417000 | 226500 | 227000 | 227000 | 226000 | 284 |
| 445 | 20240530 | 113100 | 46189055500 | 227000 | 226500 | 227000 | 225500 | 1148 |
| 446 | 20240530 | 113000 | 45929374500 | 226500 | 226000 | 226500 | 225500 | 562 |
| 447 | 20240530 | 112900 | 45802348500 | 225500 | 225500 | 226000 | 225500 | 369 |
| 448 | 20240530 | 112800 | 45719084500 | 225500 | 225000 | 226000 | 225000 | 1170 |
| 449 | 20240530 | 112700 | 45455212500 | 225500 | 225500 | 225500 | 225000 | 498 |
| 450 | 20240530 | 112600 | 45342922500 | 225500 | 225500 | 225500 | 224500 | 5254 |
| 451 | 20240530 | 112500 | 44160179500 | 225500 | 226500 | 226500 | 225000 | 11929 |
| 452 | 20240530 | 112400 | 41469111000 | 226500 | 227000 | 227000 | 226000 | 2673 |
| 453 | 20240530 | 112300 | 40864184000 | 226500 | 227000 | 227000 | 226500 | 1367 |
| 454 | 20240530 | 112200 | 40554542000 | 227000 | 227000 | 227500 | 226500 | 1869 |
| 455 | 20240530 | 112100 | 40130768500 | 227000 | 227000 | 227500 | 226500 | 786 |
| 456 | 20240530 | 112000 | 39952395000 | 227000 | 226500 | 227500 | 226500 | 2324 |
| 457 | 20240530 | 111900 | 39425144000 | 227000 | 227500 | 227500 | 226500 | 1383 |
| 458 | 20240530 | 111800 | 39111208000 | 227500 | 227000 | 227500 | 227000 | 339 |
| 459 | 20240530 | 111700 | 39034137000 | 227500 | 227000 | 227500 | 227000 | 341 |
| 460 | 20240530 | 111600 | 38956717500 | 227000 | 227500 | 227500 | 227000 | 1427 |
| 461 | 20240530 | 111500 | 38632694000 | 227500 | 227500 | 227500 | 227000 | 1090 |
| 462 | 20240530 | 111400 | 38384827000 | 227000 | 228500 | 228500 | 227000 | 2710 |
| 463 | 20240530 | 111300 | 37767752500 | 228500 | 228000 | 228500 | 228000 | 1165 |
| 464 | 20240530 | 111200 | 37502114500 | 228000 | 228500 | 228500 | 228000 | 380 |
| 465 | 20240530 | 111100 | 37415292500 | 228500 | 229000 | 229500 | 228500 | 1972 |
| 466 | 20240530 | 111000 | 36964242000 | 229000 | 229500 | 229500 | 228500 | 911 |
| 467 | 20240530 | 110900 | 36755444000 | 229000 | 229000 | 229500 | 229000 | 558 |
| 468 | 20240530 | 110800 | 36627419500 | 229000 | 228500 | 229500 | 228500 | 2877 |
| 469 | 20240530 | 110700 | 35968738500 | 228500 | 229500 | 229500 | 228500 | 2113 |
| 470 | 20240530 | 110600 | 35484799000 | 230000 | 229500 | 230000 | 229000 | 2322 |
| 471 | 20240530 | 110500 | 34952323500 | 229000 | 228500 | 229500 | 228000 | 1961 |
| 472 | 20240530 | 110400 | 34503438500 | 228500 | 228500 | 228500 | 228000 | 389 |
| 473 | 20240530 | 110300 | 34414584000 | 228000 | 228500 | 228500 | 228000 | 165 |
| 474 | 20240530 | 110200 | 34376920500 | 228000 | 228000 | 228500 | 228000 | 594 |
| 475 | 20240530 | 110100 | 34241434500 | 228000 | 228000 | 228500 | 227500 | 216 |
| 476 | 20240530 | 110000 | 34192175000 | 227500 | 227500 | 228000 | 227500 | 923 |
| 477 | 20240530 | 105900 | 33981776500 | 227500 | 227500 | 228000 | 227500 | 140 |
| 478 | 20240530 | 105800 | 33949904500 | 227500 | 227500 | 228000 | 227500 | 150 |
| 479 | 20240530 | 105700 | 33915771500 | 227500 | 227500 | 228000 | 227500 | 84 |
| 480 | 20240530 | 105600 | 33896630500 | 227500 | 227500 | 228000 | 227500 | 312 |
| 481 | 20240530 | 105500 | 33825569000 | 227500 | 227500 | 228000 | 227500 | 244 |
| 482 | 20240530 | 105400 | 33770022000 | 228000 | 227500 | 228000 | 227500 | 297 |
| 483 | 20240530 | 105300 | 33702449000 | 227500 | 227500 | 228000 | 227000 | 796 |
| 484 | 20240530 | 105200 | 33521358000 | 227000 | 227500 | 227500 | 227000 | 377 |
| 485 | 20240530 | 105100 | 33435755000 | 227500 | 227500 | 227500 | 227000 | 615 |
| 486 | 20240530 | 105000 | 33296135500 | 227000 | 227000 | 227500 | 227000 | 132 |
| 487 | 20240530 | 104900 | 33266159500 | 227000 | 227500 | 227500 | 227000 | 331 |
| 488 | 20240530 | 104800 | 33190901500 | 227000 | 227000 | 227500 | 227000 | 107 |
| 489 | 20240530 | 104700 | 33166600000 | 227500 | 227500 | 228000 | 227000 | 1520 |
| 490 | 20240530 | 104600 | 32820926000 | 228000 | 227500 | 228000 | 227500 | 428 |
| 491 | 20240530 | 104500 | 32723535000 | 227500 | 228000 | 228000 | 227500 | 59 |
| 492 | 20240530 | 104400 | 32710100500 | 227500 | 228500 | 228500 | 227500 | 715 |
| 493 | 20240530 | 104300 | 32547083000 | 228500 | 228500 | 228500 | 228000 | 209 |
| 494 | 20240530 | 104200 | 32499398000 | 228000 | 228000 | 228500 | 228000 | 401 |
| 495 | 20240530 | 104100 | 32407924000 | 228000 | 228000 | 228500 | 227500 | 305 |
| 496 | 20240530 | 104000 | 32338281000 | 227500 | 228000 | 228000 | 227500 | 721 |
| 497 | 20240530 | 103900 | 32173939500 | 227500 | 227500 | 228500 | 227500 | 191 |
| 498 | 20240530 | 103800 | 32130379500 | 227500 | 228000 | 228500 | 227500 | 228 |
| 499 | 20240530 | 103700 | 32078449500 | 227500 | 227500 | 228500 | 227500 | 323 |
| 500 | 20240530 | 103600 | 32004892000 | 227500 | 227500 | 228000 | 227500 | 86 |
| 501 | 20240530 | 103500 | 31985301500 | 228000 | 228000 | 228500 | 227500 | 812 |
| 502 | 20240530 | 103400 | 31800257500 | 227500 | 228000 | 228000 | 227500 | 126 |
| 503 | 20240530 | 103300 | 31771576000 | 227500 | 227500 | 228000 | 227500 | 324 |
| 504 | 20240530 | 103200 | 31697836000 | 227500 | 227500 | 228000 | 227500 | 614 |
| 505 | 20240530 | 103100 | 31558146500 | 227500 | 227500 | 228000 | 227500 | 107 |
| 506 | 20240530 | 103000 | 31533786000 | 227500 | 227500 | 228000 | 227500 | 168 |
| 507 | 20240530 | 102900 | 31495565500 | 227500 | 228000 | 228000 | 227500 | 61 |
| 508 | 20240530 | 102800 | 31481670500 | 228000 | 228000 | 228500 | 227500 | 2309 |
| 509 | 20240530 | 102700 | 30955542500 | 228500 | 228500 | 229000 | 228500 | 644 |
| 510 | 20240530 | 102600 | 30808378000 | 228500 | 228500 | 229000 | 228500 | 135 |
| 511 | 20240530 | 102500 | 30777514000 | 228500 | 228500 | 229000 | 228000 | 759 |
| 512 | 20240530 | 102400 | 30604076500 | 228000 | 228500 | 228500 | 228000 | 547 |
| 513 | 20240530 | 102300 | 30479246000 | 228500 | 228500 | 229000 | 228000 | 1990 |
| 514 | 20240530 | 102200 | 30024519000 | 228000 | 228000 | 228500 | 227500 | 385 |
| 515 | 20240530 | 102100 | 29936725000 | 228000 | 227500 | 228000 | 227500 | 485 |
| 516 | 20240530 | 102000 | 29826188500 | 227500 | 227500 | 228000 | 227500 | 115 |
| 517 | 20240530 | 101900 | 29799997000 | 228000 | 228000 | 228000 | 227500 | 189 |
| 518 | 20240530 | 101800 | 29756932000 | 227500 | 228000 | 228000 | 227500 | 561 |
| 519 | 20240530 | 101700 | 29629156500 | 227500 | 228000 | 228000 | 227500 | 52 |
| 520 | 20240530 | 101600 | 29617313500 | 228000 | 227500 | 228500 | 227500 | 361 |
| 521 | 20240530 | 101500 | 29535022500 | 227500 | 227500 | 228000 | 227000 | 455 |
| 522 | 20240530 | 101400 | 29431432500 | 227500 | 228000 | 228000 | 227000 | 711 |
| 523 | 20240530 | 101300 | 29269718500 | 228000 | 228000 | 228000 | 227500 | 208 |
| 524 | 20240530 | 101200 | 29222326000 | 228000 | 227500 | 228000 | 227500 | 570 |
| 525 | 20240530 | 101100 | 29092534500 | 227500 | 228000 | 228500 | 227500 | 382 |
| 526 | 20240530 | 101000 | 29005438000 | 228000 | 228500 | 228500 | 228000 | 1024 |
| 527 | 20240530 | 100900 | 28771882000 | 228000 | 228000 | 228500 | 227500 | 558 |
| 528 | 20240530 | 100800 | 28644701000 | 227500 | 227500 | 228000 | 227000 | 651 |
| 529 | 20240530 | 100700 | 28496492000 | 227000 | 226500 | 227000 | 226500 | 710 |
| 530 | 20240530 | 100600 | 28335370000 | 226500 | 226500 | 227000 | 226500 | 726 |
| 531 | 20240530 | 100500 | 28170708500 | 226500 | 227000 | 227000 | 226500 | 772 |
| 532 | 20240530 | 100400 | 27995837500 | 227000 | 227000 | 227000 | 226500 | 1085 |
| 533 | 20240530 | 100300 | 27749790500 | 227000 | 226000 | 227000 | 226000 | 1097 |
| 534 | 20240530 | 100200 | 27501337500 | 226000 | 226500 | 227000 | 226000 | 5993 |
| 535 | 20240530 | 100100 | 26144319500 | 227000 | 228000 | 228000 | 227000 | 7273 |
| 536 | 20240530 | 100000 | 24491913000 | 227500 | 228000 | 228000 | 227500 | 704 |
| 537 | 20240530 | 095900 | 24331742000 | 227500 | 228000 | 228000 | 227500 | 487 |
| 538 | 20240530 | 095800 | 24220822000 | 227500 | 228000 | 228500 | 227500 | 1453 |
| 539 | 20240530 | 095700 | 23889563000 | 228500 | 229500 | 229500 | 228500 | 2009 |
| 540 | 20240530 | 095600 | 23429520500 | 229500 | 229500 | 230000 | 229500 | 411 |
| 541 | 20240530 | 095500 | 23335162500 | 230000 | 229000 | 230000 | 229000 | 1000 |
| 542 | 20240530 | 095400 | 23105649000 | 229500 | 229000 | 229500 | 229000 | 156 |
| 543 | 20240530 | 095300 | 23069914500 | 229000 | 228500 | 229500 | 228500 | 489 |
| 544 | 20240530 | 095200 | 22957834000 | 228500 | 229000 | 229500 | 228500 | 515 |
| 545 | 20240530 | 095100 | 22839895500 | 229000 | 229500 | 230000 | 229000 | 506 |
| 546 | 20240530 | 095000 | 22723771500 | 229500 | 229500 | 230000 | 229000 | 666 |
| 547 | 20240530 | 094900 | 22570878000 | 230000 | 228500 | 230000 | 228500 | 550 |
| 548 | 20240530 | 094800 | 22444649000 | 229000 | 228500 | 229000 | 228000 | 925 |
| 549 | 20240530 | 094700 | 22233096000 | 228500 | 228000 | 228500 | 228000 | 579 |
| 550 | 20240530 | 094600 | 22100978000 | 228000 | 228500 | 229000 | 227500 | 1539 |
| 551 | 20240530 | 094500 | 21749766500 | 228500 | 228500 | 229000 | 228500 | 198 |
| 552 | 20240530 | 094400 | 21704517000 | 228500 | 228500 | 229000 | 228000 | 1043 |
| 553 | 20240530 | 094300 | 21466032500 | 228500 | 229000 | 229000 | 228000 | 1029 |
| 554 | 20240530 | 094200 | 21230893000 | 228500 | 229000 | 229000 | 228500 | 222 |
| 555 | 20240530 | 094100 | 21180084000 | 229000 | 229000 | 229000 | 228500 | 312 |
| 556 | 20240530 | 094000 | 21108646500 | 229000 | 228000 | 229000 | 227500 | 1429 |
| 557 | 20240530 | 093900 | 20781943000 | 227500 | 227500 | 228000 | 227500 | 458 |
| 558 | 20240530 | 093800 | 20677723500 | 227500 | 228500 | 228500 | 227000 | 5094 |
| 559 | 20240530 | 093700 | 19517755500 | 228000 | 228000 | 228500 | 228000 | 292 |
| 560 | 20240530 | 093600 | 19451153500 | 228000 | 228500 | 228500 | 228000 | 609 |
| 561 | 20240530 | 093500 | 19312201000 | 228000 | 228000 | 228500 | 228000 | 660 |
| 562 | 20240530 | 093400 | 19161606000 | 228000 | 229000 | 229000 | 228000 | 1019 |
| 563 | 20240530 | 093300 | 18928852000 | 229000 | 228000 | 229000 | 228000 | 812 |
| 564 | 20240530 | 093200 | 18743347000 | 228000 | 229500 | 229500 | 228000 | 1351 |
| 565 | 20240530 | 093100 | 18434395000 | 229500 | 229000 | 229500 | 228500 | 1438 |
| 566 | 20240530 | 093000 | 18105085500 | 229000 | 229000 | 229500 | 228000 | 1313 |
| 567 | 20240530 | 092900 | 17804921500 | 228500 | 229000 | 229500 | 228500 | 602 |
| 568 | 20240530 | 092800 | 17667245000 | 228500 | 228000 | 229500 | 227500 | 2320 |
| 569 | 20240530 | 092700 | 17138302000 | 228000 | 228000 | 228500 | 227500 | 1299 |
| 570 | 20240530 | 092600 | 16842274500 | 228500 | 228500 | 229000 | 228000 | 1498 |
| 571 | 20240530 | 092500 | 16499984500 | 228500 | 227500 | 228500 | 227500 | 1244 |
| 572 | 20240530 | 092400 | 16216534500 | 227500 | 227500 | 228000 | 227000 | 1543 |
| 573 | 20240530 | 092300 | 15865593000 | 227500 | 227500 | 228500 | 227000 | 2722 |
| 574 | 20240530 | 092200 | 15246357500 | 227500 | 229000 | 229000 | 227500 | 3994 |
| 575 | 20240530 | 092100 | 14334885000 | 228500 | 229500 | 230000 | 228500 | 1738 |
| 576 | 20240530 | 092000 | 13936789500 | 230000 | 230000 | 230500 | 229500 | 516 |
| 577 | 20240530 | 091900 | 13818096000 | 230000 | 230000 | 230000 | 229500 | 452 |
| 578 | 20240530 | 091800 | 13714208000 | 230000 | 231000 | 231000 | 229500 | 980 |
| 579 | 20240530 | 091700 | 13488637000 | 231000 | 229500 | 231000 | 229500 | 755 |
| 580 | 20240530 | 091600 | 13314335500 | 229500 | 229500 | 230000 | 229000 | 837 |
| 581 | 20240530 | 091500 | 13122155000 | 229500 | 229000 | 229500 | 228000 | 2919 |
| 582 | 20240530 | 091400 | 12454740000 | 228500 | 229000 | 229000 | 228500 | 1759 |
| 583 | 20240530 | 091300 | 12052568500 | 229000 | 229000 | 229000 | 228500 | 890 |
| 584 | 20240530 | 091200 | 11848998500 | 228000 | 228000 | 229000 | 227500 | 1889 |
| 585 | 20240530 | 091100 | 11417666000 | 227500 | 228500 | 229000 | 227500 | 3494 |
| 586 | 20240530 | 091000 | 10621045500 | 228500 | 229500 | 229500 | 228000 | 3929 |
| 587 | 20240530 | 090900 | 9722248000 | 229000 | 230000 | 230500 | 228500 | 2543 |
| 588 | 20240530 | 090800 | 9138382000 | 230500 | 232500 | 232500 | 229500 | 5879 |
| 589 | 20240530 | 090700 | 7777616500 | 233500 | 234000 | 234000 | 232500 | 3890 |
| 590 | 20240530 | 090600 | 6870039500 | 234000 | 232500 | 234000 | 232000 | 3899 |
| 591 | 20240530 | 090500 | 5961430500 | 232000 | 233000 | 233000 | 232000 | 2685 |
| 592 | 20240530 | 090400 | 5337308000 | 233000 | 231500 | 233000 | 231000 | 4358 |
| 593 | 20240530 | 090300 | 4324978000 | 231500 | 229000 | 231500 | 228500 | 4604 |
| 594 | 20240530 | 090200 | 3265831500 | 229000 | 229000 | 229500 | 228500 | 1807 |
| 595 | 20240530 | 090100 | 2852149500 | 229000 | 229000 | 229500 | 227000 | 4501 |
| 596 | 20240530 | 090000 | 1825387500 | 229500 | 227500 | 229500 | 226500 | 7976 |