36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 3 | 20240530 | 192300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20240530 | 192200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20240530 | 192100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20240530 | 192000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20240530 | 191900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20240530 | 191800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20240530 | 191700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20240530 | 191600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20240530 | 191500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20240530 | 191400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20240530 | 191300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20240530 | 191200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20240530 | 191100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20240530 | 191000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20240530 | 190900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20240530 | 190800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20240530 | 190700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20240530 | 190600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20240530 | 190500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20240530 | 190400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20240530 | 190300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20240530 | 190200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20240530 | 190100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20240530 | 190000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20240530 | 185900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20240530 | 185800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20240530 | 185700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20240530 | 185600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20240530 | 185500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20240530 | 185400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 33 | 20240530 | 185300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20240530 | 185200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20240530 | 185100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20240530 | 185000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20240530 | 184900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20240530 | 184800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20240530 | 184700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20240530 | 184600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20240530 | 184500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20240530 | 184400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20240530 | 184300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20240530 | 184200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20240530 | 184100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20240530 | 184000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20240530 | 183900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20240530 | 183800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20240530 | 183700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20240530 | 183600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20240530 | 183500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20240530 | 183400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20240530 | 183300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20240530 | 183200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20240530 | 183100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20240530 | 183000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20240530 | 182900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20240530 | 182800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20240530 | 182700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20240530 | 182600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20240530 | 182500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20240530 | 182400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 63 | 20240530 | 182300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20240530 | 182200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20240530 | 182100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20240530 | 182000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20240530 | 181900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20240530 | 181800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20240530 | 181700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20240530 | 181600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20240530 | 181500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20240530 | 181400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20240530 | 181300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20240530 | 181200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20240530 | 181100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20240530 | 181000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20240530 | 180900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20240530 | 180800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20240530 | 180700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20240530 | 180600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20240530 | 180500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20240530 | 180400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20240530 | 180300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20240530 | 180200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20240530 | 180100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20240530 | 180000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20240530 | 175900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20240530 | 175800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20240530 | 175700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20240530 | 175600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20240530 | 175500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20240530 | 175400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 93 | 20240530 | 175300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20240530 | 175200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20240530 | 175100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20240530 | 175000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20240530 | 174900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20240530 | 174800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20240530 | 174700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20240530 | 174600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20240530 | 174500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20240530 | 174400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20240530 | 174300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20240530 | 174200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20240530 | 174100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20240530 | 174000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20240530 | 173900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20240530 | 173800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20240530 | 173700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20240530 | 173600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20240530 | 173500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20240530 | 173400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20240530 | 173300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20240530 | 173200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20240530 | 173100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20240530 | 173000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20240530 | 172900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20240530 | 172800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20240530 | 172700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20240530 | 172600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20240530 | 172500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20240530 | 172400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 123 | 20240530 | 172300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20240530 | 172200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20240530 | 172100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20240530 | 172000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20240530 | 171900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20240530 | 171800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20240530 | 171700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20240530 | 171600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20240530 | 171500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20240530 | 171400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20240530 | 171300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20240530 | 171200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20240530 | 171100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20240530 | 171000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20240530 | 170900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20240530 | 170800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20240530 | 170700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20240530 | 170600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20240530 | 170500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20240530 | 170400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20240530 | 170300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20240530 | 170200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20240530 | 170100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20240530 | 170000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20240530 | 165900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20240530 | 165800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20240530 | 165700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20240530 | 165600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20240530 | 165500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20240530 | 165400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 153 | 20240530 | 165300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20240530 | 165200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20240530 | 165100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20240530 | 165000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20240530 | 164900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20240530 | 164800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20240530 | 164700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20240530 | 164600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20240530 | 164500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20240530 | 164400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20240530 | 164300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20240530 | 164200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20240530 | 164100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20240530 | 164000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20240530 | 163900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20240530 | 163800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20240530 | 163700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20240530 | 163600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20240530 | 163500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20240530 | 163400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20240530 | 163300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20240530 | 163200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20240530 | 163100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20240530 | 163000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20240530 | 162900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20240530 | 162800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20240530 | 162700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20240530 | 162600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20240530 | 162500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20240530 | 162400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 183 | 20240530 | 162300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240530 | 162200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240530 | 162100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240530 | 162000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240530 | 161900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240530 | 161800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240530 | 161700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240530 | 161600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240530 | 161500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240530 | 161400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20240530 | 161300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20240530 | 161200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20240530 | 161100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20240530 | 161000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20240530 | 160900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20240530 | 160800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20240530 | 160700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20240530 | 160600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20240530 | 160500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20240530 | 160400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20240530 | 160300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20240530 | 160200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20240530 | 160100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 206 | 20240530 | 160000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20240530 | 155900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20240530 | 155800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20240530 | 155700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20240530 | 155600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20240530 | 155500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20240530 | 155400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 213 | 20240530 | 155300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20240530 | 155200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20240530 | 155100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20240530 | 155000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20240530 | 154900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20240530 | 154800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20240530 | 154700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 220 | 20240530 | 154600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 221 | 20240530 | 154500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 222 | 20240530 | 154400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 223 | 20240530 | 154300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 224 | 20240530 | 154200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 225 | 20240530 | 154100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 226 | 20240530 | 154000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 227 | 20240530 | 153900 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 228 | 20240530 | 153800 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 229 | 20240530 | 153700 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 230 | 20240530 | 153600 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 231 | 20240530 | 153500 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 232 | 20240530 | 153400 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20240530 | 153300 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20240530 | 153200 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20240530 | 153100 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 236 | 20240530 | 153000 | 20872036500 | 203000 | 203000 | 203000 | 203000 | 3001 |
| 237 | 20240530 | 152900 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20240530 | 152800 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20240530 | 152700 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 240 | 20240530 | 152600 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 241 | 20240530 | 152500 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 242 | 20240530 | 152400 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 243 | 20240530 | 152300 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 244 | 20240530 | 152200 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 245 | 20240530 | 152100 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 246 | 20240530 | 152000 | 20262833500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 247 | 20240530 | 151900 | 20262833500 | 203000 | 202500 | 203000 | 202000 | 244 |
| 248 | 20240530 | 151800 | 20213373000 | 202500 | 203000 | 203000 | 202000 | 1030 |
| 249 | 20240530 | 151700 | 20004768000 | 203000 | 203000 | 203000 | 202500 | 247 |
| 250 | 20240530 | 151600 | 19954731000 | 202500 | 203000 | 203000 | 202500 | 418 |
| 251 | 20240530 | 151500 | 19870042500 | 203000 | 202500 | 203500 | 202500 | 285 |
| 252 | 20240530 | 151400 | 19812191500 | 203000 | 203000 | 203500 | 202500 | 850 |
| 253 | 20240530 | 151300 | 19639678000 | 203000 | 203000 | 203500 | 203000 | 182 |
| 254 | 20240530 | 151200 | 19602720500 | 203000 | 202500 | 203500 | 202500 | 1167 |
| 255 | 20240530 | 151100 | 19365743000 | 202500 | 202500 | 203000 | 202500 | 351 |
| 256 | 20240530 | 151000 | 19294548500 | 202500 | 202500 | 203000 | 202000 | 394 |
| 257 | 20240530 | 150900 | 19214696500 | 202000 | 202500 | 203000 | 202000 | 1483 |
| 258 | 20240530 | 150800 | 18914820500 | 203000 | 203000 | 203000 | 202500 | 269 |
| 259 | 20240530 | 150700 | 18860323000 | 202500 | 202500 | 203500 | 202500 | 1318 |
| 260 | 20240530 | 150600 | 18593322000 | 202500 | 203000 | 203500 | 202500 | 649 |
| 261 | 20240530 | 150500 | 18461694000 | 203000 | 203000 | 203500 | 203000 | 292 |
| 262 | 20240530 | 150400 | 18402378000 | 203000 | 203000 | 203500 | 203000 | 265 |
| 263 | 20240530 | 150300 | 18348561500 | 203000 | 203500 | 204000 | 203000 | 241 |
| 264 | 20240530 | 150200 | 18299555000 | 203500 | 203500 | 204000 | 203000 | 202 |
| 265 | 20240530 | 150100 | 18258522000 | 203500 | 203000 | 204000 | 203000 | 729 |
| 266 | 20240530 | 150000 | 18110294500 | 203000 | 203500 | 203500 | 203000 | 143 |
| 267 | 20240530 | 145900 | 18081252500 | 203000 | 203500 | 204000 | 203000 | 349 |
| 268 | 20240530 | 145800 | 18010275000 | 203500 | 203000 | 204000 | 203000 | 325 |
| 269 | 20240530 | 145700 | 17944256500 | 203500 | 203000 | 203500 | 203000 | 191 |
| 270 | 20240530 | 145600 | 17905469000 | 203000 | 203500 | 204000 | 203000 | 317 |
| 271 | 20240530 | 145500 | 17840991500 | 203500 | 204000 | 204000 | 203500 | 323 |
| 272 | 20240530 | 145400 | 17775172000 | 203500 | 203500 | 204000 | 203500 | 179 |
| 273 | 20240530 | 145300 | 17738733000 | 203500 | 204000 | 204000 | 203500 | 212 |
| 274 | 20240530 | 145200 | 17695549000 | 203500 | 203500 | 204000 | 203500 | 178 |
| 275 | 20240530 | 145100 | 17659310500 | 203500 | 203500 | 204500 | 203500 | 185 |
| 276 | 20240530 | 145000 | 17621636500 | 204000 | 204000 | 204500 | 203500 | 259 |
| 277 | 20240530 | 144900 | 17568831000 | 204000 | 203500 | 204500 | 203500 | 146 |
| 278 | 20240530 | 144800 | 17539046500 | 203500 | 204000 | 204500 | 203500 | 342 |
| 279 | 20240530 | 144700 | 17469299000 | 204000 | 203500 | 204000 | 203500 | 116 |
| 280 | 20240530 | 144600 | 17445674500 | 204000 | 204000 | 204500 | 203000 | 287 |
| 281 | 20240530 | 144500 | 17387250500 | 204000 | 203500 | 204500 | 203000 | 628 |
| 282 | 20240530 | 144400 | 17259278000 | 203500 | 203500 | 204000 | 203000 | 99 |
| 283 | 20240530 | 144300 | 17239147500 | 204000 | 204000 | 204000 | 203500 | 173 |
| 284 | 20240530 | 144200 | 17203921500 | 203500 | 203500 | 204000 | 203000 | 218 |
| 285 | 20240530 | 144100 | 17159578500 | 203500 | 203000 | 204000 | 202500 | 332 |
| 286 | 20240530 | 144000 | 17092065500 | 203000 | 202500 | 203500 | 202500 | 276 |
| 287 | 20240530 | 143900 | 17036102000 | 203000 | 203000 | 203500 | 202500 | 222 |
| 288 | 20240530 | 143800 | 16991114000 | 203500 | 203000 | 203500 | 202500 | 498 |
| 289 | 20240530 | 143700 | 16890209500 | 202500 | 203000 | 203000 | 202500 | 226 |
| 290 | 20240530 | 143600 | 16844408500 | 202500 | 202500 | 203000 | 202500 | 222 |
| 291 | 20240530 | 143500 | 16799434000 | 202500 | 202000 | 203000 | 202000 | 207 |
| 292 | 20240530 | 143400 | 16757494500 | 202500 | 202500 | 203000 | 202000 | 170 |
| 293 | 20240530 | 143300 | 16723080500 | 202500 | 202500 | 202500 | 202000 | 389 |
| 294 | 20240530 | 143200 | 16644424500 | 202000 | 202500 | 203000 | 202000 | 265 |
| 295 | 20240530 | 143100 | 16590823500 | 203000 | 202500 | 203000 | 202500 | 192 |
| 296 | 20240530 | 143000 | 16551885500 | 202500 | 203000 | 203000 | 202000 | 279 |
| 297 | 20240530 | 142900 | 16495406000 | 203000 | 202000 | 203000 | 202000 | 661 |
| 298 | 20240530 | 142800 | 16361604000 | 202000 | 202000 | 202500 | 202000 | 248 |
| 299 | 20240530 | 142700 | 16311498000 | 202000 | 202500 | 202500 | 202000 | 253 |
| 300 | 20240530 | 142600 | 16260356000 | 202500 | 203000 | 203000 | 202500 | 662 |
| 301 | 20240530 | 142500 | 16126265000 | 202500 | 203500 | 203500 | 202500 | 145 |
| 302 | 20240530 | 142400 | 16096837000 | 203500 | 203000 | 203500 | 203000 | 202 |
| 303 | 20240530 | 142300 | 16055828500 | 203500 | 203500 | 203500 | 203000 | 166 |
| 304 | 20240530 | 142200 | 16022107000 | 203000 | 203000 | 203500 | 203000 | 180 |
| 305 | 20240530 | 142100 | 15985564000 | 203000 | 203000 | 203500 | 203000 | 200 |
| 306 | 20240530 | 142000 | 15944951000 | 203500 | 203000 | 203500 | 203000 | 145 |
| 307 | 20240530 | 141900 | 15915508000 | 203000 | 203500 | 203500 | 202500 | 224 |
| 308 | 20240530 | 141800 | 15870009500 | 203000 | 202500 | 203500 | 202500 | 166 |
| 309 | 20240530 | 141700 | 15836311500 | 202500 | 202500 | 203000 | 202500 | 157 |
| 310 | 20240530 | 141600 | 15804502500 | 203000 | 203000 | 203000 | 202500 | 272 |
| 311 | 20240530 | 141500 | 15749376500 | 202500 | 203000 | 203000 | 202500 | 196 |
| 312 | 20240530 | 141400 | 15709659500 | 203000 | 203000 | 203500 | 203000 | 135 |
| 313 | 20240530 | 141300 | 15682247500 | 203500 | 202500 | 203500 | 202500 | 148 |
| 314 | 20240530 | 141200 | 15652254500 | 203000 | 202500 | 203500 | 202500 | 183 |
| 315 | 20240530 | 141100 | 15615140000 | 202500 | 203000 | 203500 | 202500 | 850 |
| 316 | 20240530 | 141000 | 15442891500 | 203000 | 203000 | 203500 | 203000 | 266 |
| 317 | 20240530 | 140900 | 15388871500 | 203000 | 203000 | 203500 | 203000 | 116 |
| 318 | 20240530 | 140800 | 15365320000 | 203000 | 203000 | 203500 | 203000 | 169 |
| 319 | 20240530 | 140700 | 15331001000 | 203500 | 203000 | 203500 | 203000 | 317 |
| 320 | 20240530 | 140600 | 15266643500 | 203000 | 203000 | 203500 | 203000 | 116 |
| 321 | 20240530 | 140500 | 15243081000 | 203000 | 203000 | 203500 | 202500 | 171 |
| 322 | 20240530 | 140400 | 15208384000 | 203000 | 203000 | 203000 | 202500 | 238 |
| 323 | 20240530 | 140300 | 15160111000 | 203500 | 202500 | 203500 | 202000 | 1351 |
| 324 | 20240530 | 140200 | 14886495000 | 203000 | 203000 | 203000 | 202500 | 410 |
| 325 | 20240530 | 140100 | 14803330500 | 202500 | 202500 | 203000 | 202500 | 154 |
| 326 | 20240530 | 140000 | 14772133500 | 202500 | 202500 | 203000 | 202000 | 376 |
| 327 | 20240530 | 135900 | 14696010500 | 203000 | 202500 | 203000 | 202500 | 541 |
| 328 | 20240530 | 135800 | 14586439500 | 202500 | 203000 | 203000 | 202500 | 248 |
| 329 | 20240530 | 135700 | 14536170500 | 202500 | 202500 | 203000 | 202500 | 191 |
| 330 | 20240530 | 135600 | 14497470500 | 202500 | 202500 | 203000 | 202500 | 337 |
| 331 | 20240530 | 135500 | 14429221500 | 203000 | 202500 | 203000 | 202500 | 147 |
| 332 | 20240530 | 135400 | 14399437500 | 202500 | 202500 | 203000 | 202500 | 188 |
| 333 | 20240530 | 135300 | 14361347000 | 203000 | 203000 | 203000 | 202500 | 68 |
| 334 | 20240530 | 135200 | 14347551500 | 203000 | 203000 | 203500 | 203000 | 205 |
| 335 | 20240530 | 135100 | 14305931500 | 203000 | 202500 | 203500 | 202500 | 485 |
| 336 | 20240530 | 135000 | 14207495000 | 202500 | 202500 | 203000 | 202500 | 133 |
| 337 | 20240530 | 134900 | 14180541500 | 202500 | 202500 | 203000 | 202500 | 94 |
| 338 | 20240530 | 134800 | 14161501000 | 203000 | 202500 | 203000 | 202500 | 206 |
| 339 | 20240530 | 134700 | 14119779000 | 203000 | 203000 | 203000 | 202500 | 103 |
| 340 | 20240530 | 134600 | 14098915500 | 203000 | 202500 | 203000 | 202500 | 89 |
| 341 | 20240530 | 134500 | 14080865500 | 203000 | 202500 | 203000 | 202500 | 151 |
| 342 | 20240530 | 134400 | 14050247500 | 203000 | 202500 | 203000 | 202500 | 609 |
| 343 | 20240530 | 134300 | 13926907500 | 202500 | 203000 | 203500 | 202500 | 1145 |
| 344 | 20240530 | 134200 | 13694664000 | 203000 | 203000 | 203500 | 203000 | 470 |
| 345 | 20240530 | 134100 | 13599244500 | 203000 | 203500 | 204000 | 203000 | 731 |
| 346 | 20240530 | 134000 | 13450603500 | 204000 | 203500 | 204000 | 203500 | 145 |
| 347 | 20240530 | 133900 | 13421059500 | 203500 | 204000 | 204000 | 203500 | 99 |
| 348 | 20240530 | 133800 | 13400905000 | 203500 | 204000 | 204000 | 203500 | 178 |
| 349 | 20240530 | 133700 | 13364663500 | 203500 | 204000 | 204000 | 203500 | 99 |
| 350 | 20240530 | 133600 | 13344476000 | 203500 | 203500 | 204000 | 203500 | 91 |
| 351 | 20240530 | 133500 | 13325922500 | 203500 | 203500 | 204000 | 203500 | 20 |
| 352 | 20240530 | 133400 | 13321849500 | 203500 | 204000 | 204000 | 203500 | 552 |
| 353 | 20240530 | 133300 | 13209265000 | 204500 | 204500 | 204500 | 204000 | 39 |
| 354 | 20240530 | 133200 | 13201299500 | 204000 | 204000 | 204500 | 204000 | 104 |
| 355 | 20240530 | 133100 | 13180074500 | 204500 | 204500 | 204500 | 204000 | 244 |
| 356 | 20240530 | 133000 | 13130238000 | 204000 | 204500 | 205000 | 204000 | 482 |
| 357 | 20240530 | 132900 | 13031787000 | 205000 | 204500 | 205000 | 204500 | 45 |
| 358 | 20240530 | 132800 | 13022571500 | 204500 | 204500 | 205000 | 204500 | 39 |
| 359 | 20240530 | 132700 | 13014593000 | 204500 | 204500 | 205000 | 204500 | 51 |
| 360 | 20240530 | 132600 | 13004156500 | 204500 | 204500 | 205000 | 204500 | 76 |
| 361 | 20240530 | 132500 | 12988611000 | 205000 | 205000 | 205000 | 204500 | 60 |
| 362 | 20240530 | 132400 | 12976325500 | 204500 | 204500 | 205000 | 204500 | 56 |
| 363 | 20240530 | 132300 | 12964864500 | 204500 | 204500 | 205000 | 204500 | 303 |
| 364 | 20240530 | 132200 | 12902887500 | 205000 | 205000 | 205000 | 204500 | 22 |
| 365 | 20240530 | 132100 | 12898382500 | 204500 | 205500 | 205500 | 204500 | 562 |
| 366 | 20240530 | 132000 | 12783171500 | 205500 | 205500 | 205500 | 205000 | 25 |
| 367 | 20240530 | 131900 | 12778039000 | 205000 | 205500 | 205500 | 205000 | 37 |
| 368 | 20240530 | 131800 | 12770442500 | 205500 | 205500 | 205500 | 205000 | 98 |
| 369 | 20240530 | 131700 | 12750329500 | 205500 | 205500 | 205500 | 205000 | 14 |
| 370 | 20240530 | 131600 | 12747457000 | 205000 | 205500 | 205500 | 205000 | 65 |
| 371 | 20240530 | 131500 | 12734109000 | 205500 | 205500 | 205500 | 205000 | 118 |
| 372 | 20240530 | 131400 | 12709868000 | 205500 | 205500 | 206000 | 205000 | 124 |
| 373 | 20240530 | 131300 | 12684382000 | 205500 | 205500 | 206000 | 205500 | 89 |
| 374 | 20240530 | 131200 | 12666085000 | 205500 | 205500 | 206000 | 205000 | 303 |
| 375 | 20240530 | 131100 | 12603689000 | 206000 | 206000 | 206000 | 205000 | 231 |
| 376 | 20240530 | 131000 | 12556242000 | 205500 | 206000 | 206000 | 205500 | 213 |
| 377 | 20240530 | 130900 | 12512436000 | 206000 | 206500 | 206500 | 205500 | 235 |
| 378 | 20240530 | 130800 | 12464030500 | 206000 | 206500 | 206500 | 206000 | 44 |
| 379 | 20240530 | 130700 | 12454950500 | 206000 | 206500 | 206500 | 206000 | 91 |
| 380 | 20240530 | 130600 | 12436181000 | 206500 | 206500 | 206500 | 206000 | 70 |
| 381 | 20240530 | 130500 | 12421737500 | 206500 | 206500 | 206500 | 206000 | 110 |
| 382 | 20240530 | 130400 | 12399063000 | 206500 | 206000 | 206500 | 205500 | 592 |
| 383 | 20240530 | 130300 | 12277087000 | 206000 | 205500 | 206000 | 205500 | 71 |
| 384 | 20240530 | 130200 | 12262469000 | 206000 | 206000 | 206000 | 205500 | 52 |
| 385 | 20240530 | 130100 | 12251762000 | 206000 | 205500 | 206000 | 205000 | 558 |
| 386 | 20240530 | 130000 | 12137081500 | 205500 | 205000 | 205500 | 205000 | 77 |
| 387 | 20240530 | 125900 | 12121266000 | 205500 | 205000 | 205500 | 204500 | 600 |
| 388 | 20240530 | 125800 | 11998262000 | 205000 | 204500 | 205000 | 204000 | 121 |
| 389 | 20240530 | 125700 | 11973512000 | 205000 | 205000 | 205000 | 204500 | 50 |
| 390 | 20240530 | 125600 | 11963277500 | 204500 | 205000 | 205000 | 204500 | 155 |
| 391 | 20240530 | 125500 | 11931568500 | 205000 | 204500 | 205000 | 204500 | 243 |
| 392 | 20240530 | 125400 | 11881862000 | 205000 | 204500 | 205000 | 204500 | 37 |
| 393 | 20240530 | 125300 | 11874282500 | 204500 | 204500 | 205000 | 204500 | 102 |
| 394 | 20240530 | 125200 | 11853405500 | 205000 | 204500 | 205000 | 204500 | 40 |
| 395 | 20240530 | 125100 | 11845212500 | 205000 | 204500 | 205000 | 204500 | 34 |
| 396 | 20240530 | 125000 | 11838256000 | 205000 | 205000 | 205000 | 204500 | 69 |
| 397 | 20240530 | 124900 | 11824119000 | 205000 | 204500 | 205000 | 204500 | 49 |
| 398 | 20240530 | 124800 | 11814095500 | 205000 | 205000 | 205000 | 204500 | 15 |
| 399 | 20240530 | 124700 | 11811025500 | 204500 | 204500 | 205000 | 204500 | 24 |
| 400 | 20240530 | 124600 | 11806113500 | 205000 | 204500 | 205000 | 204500 | 34 |
| 401 | 20240530 | 124500 | 11799158500 | 205000 | 204500 | 205000 | 204500 | 24 |
| 402 | 20240530 | 124400 | 11794248500 | 205000 | 205000 | 205000 | 204500 | 115 |
| 403 | 20240530 | 124300 | 11770728500 | 205000 | 204500 | 205000 | 204500 | 167 |
| 404 | 20240530 | 124200 | 11736572500 | 204500 | 204500 | 204500 | 204500 | 21 |
| 405 | 20240530 | 124100 | 11732278000 | 204500 | 204000 | 204500 | 204000 | 53 |
| 406 | 20240530 | 124000 | 11721442500 | 204500 | 204500 | 204500 | 204500 | 68 |
| 407 | 20240530 | 123900 | 11707536500 | 204500 | 204500 | 204500 | 204500 | 33 |
| 408 | 20240530 | 123800 | 11700788000 | 204500 | 204500 | 204500 | 204500 | 3 |
| 409 | 20240530 | 123700 | 11700174500 | 204500 | 204500 | 205000 | 204500 | 60 |
| 410 | 20240530 | 123600 | 11687904000 | 204500 | 205000 | 205000 | 204500 | 194 |
| 411 | 20240530 | 123500 | 11648226000 | 205000 | 205000 | 205000 | 205000 | 13 |
| 412 | 20240530 | 123400 | 11645561000 | 205000 | 204500 | 205000 | 204500 | 425 |
| 413 | 20240530 | 123300 | 11558645500 | 204500 | 204500 | 204500 | 204500 | 223 |
| 414 | 20240530 | 123200 | 11513042000 | 204500 | 204500 | 204500 | 204500 | 30 |
| 415 | 20240530 | 123100 | 11506907000 | 204500 | 204500 | 204500 | 204000 | 144 |
| 416 | 20240530 | 123000 | 11477466500 | 204500 | 204500 | 204500 | 204000 | 73 |
| 417 | 20240530 | 122900 | 11462545500 | 204500 | 204500 | 204500 | 204000 | 92 |
| 418 | 20240530 | 122800 | 11443749000 | 204500 | 204500 | 204500 | 204500 | 15 |
| 419 | 20240530 | 122700 | 11440681500 | 204500 | 204000 | 204500 | 204000 | 20 |
| 420 | 20240530 | 122600 | 11436600500 | 204000 | 204000 | 204500 | 204000 | 31 |
| 421 | 20240530 | 122500 | 11430272000 | 204500 | 204500 | 204500 | 204500 | 28 |
| 422 | 20240530 | 122400 | 11424546000 | 204500 | 204500 | 204500 | 204500 | 104 |
| 423 | 20240530 | 122300 | 11403278000 | 204500 | 204500 | 204500 | 204500 | 14 |
| 424 | 20240530 | 122200 | 11400415000 | 204500 | 204500 | 204500 | 204500 | 18 |
| 425 | 20240530 | 122100 | 11396734000 | 204500 | 204500 | 204500 | 204000 | 105 |
| 426 | 20240530 | 122000 | 11375303000 | 204500 | 204500 | 204500 | 204500 | 3 |
| 427 | 20240530 | 121900 | 11374689500 | 204000 | 204500 | 204500 | 204000 | 22 |
| 428 | 20240530 | 121800 | 11370195000 | 204000 | 204000 | 204500 | 204000 | 12 |
| 429 | 20240530 | 121700 | 11367744500 | 204000 | 204000 | 204000 | 204000 | 180 |
| 430 | 20240530 | 121600 | 11331024500 | 204000 | 204000 | 204000 | 204000 | 218 |
| 431 | 20240530 | 121500 | 11286552500 | 204000 | 204000 | 204000 | 204000 | 28 |
| 432 | 20240530 | 121400 | 11280840500 | 204000 | 204000 | 204000 | 203500 | 404 |
| 433 | 20240530 | 121300 | 11198425500 | 204500 | 204500 | 204500 | 204500 | 28 |
| 434 | 20240530 | 121200 | 11192699500 | 204500 | 204500 | 204500 | 204500 | 28 |
| 435 | 20240530 | 121100 | 11186973500 | 204500 | 204500 | 204500 | 204500 | 31 |
| 436 | 20240530 | 121000 | 11180634000 | 204500 | 204500 | 204500 | 204000 | 14 |
| 437 | 20240530 | 120900 | 11177775500 | 204000 | 204000 | 204000 | 204000 | 228 |
| 438 | 20240530 | 120800 | 11131263500 | 204000 | 204000 | 204000 | 204000 | 1 |
| 439 | 20240530 | 120700 | 11131059500 | 204000 | 204000 | 204000 | 203500 | 74 |
| 440 | 20240530 | 120600 | 11115965500 | 204000 | 204000 | 204000 | 203500 | 11 |
| 441 | 20240530 | 120500 | 11113724000 | 204000 | 204000 | 204000 | 203500 | 65 |
| 442 | 20240530 | 120400 | 11100469500 | 204000 | 204000 | 204000 | 204000 | 30 |
| 443 | 20240530 | 120300 | 11094349500 | 204000 | 204000 | 204000 | 203500 | 66 |
| 444 | 20240530 | 120200 | 11080888500 | 204000 | 204000 | 204000 | 204000 | 48 |
| 445 | 20240530 | 120100 | 11071096500 | 204000 | 204000 | 204000 | 204000 | 18 |
| 446 | 20240530 | 120000 | 11067424500 | 204000 | 204000 | 204000 | 203500 | 200 |
| 447 | 20240530 | 115900 | 11026686000 | 203500 | 204000 | 204000 | 203500 | 51 |
| 448 | 20240530 | 115800 | 11016306500 | 204000 | 204000 | 204000 | 203500 | 117 |
| 449 | 20240530 | 115700 | 10992488500 | 204000 | 203500 | 204000 | 203500 | 39 |
| 450 | 20240530 | 115600 | 10984535000 | 204000 | 203500 | 204000 | 203500 | 1219 |
| 451 | 20240530 | 115500 | 10736337500 | 203000 | 203500 | 203500 | 203000 | 6 |
| 452 | 20240530 | 115400 | 10735117000 | 203000 | 203000 | 203500 | 203000 | 86 |
| 453 | 20240530 | 115300 | 10717658500 | 203500 | 203000 | 203500 | 203000 | 6 |
| 454 | 20240530 | 115200 | 10716439000 | 203000 | 203500 | 203500 | 203000 | 40 |
| 455 | 20240530 | 115100 | 10708303000 | 203000 | 203000 | 203000 | 202500 | 812 |
| 456 | 20240530 | 115000 | 10543468000 | 203000 | 203000 | 203000 | 202500 | 166 |
| 457 | 20240530 | 114900 | 10509833500 | 202500 | 202500 | 202500 | 202500 | 110 |
| 458 | 20240530 | 114800 | 10487558500 | 202500 | 203000 | 203000 | 202500 | 19 |
| 459 | 20240530 | 114700 | 10483706500 | 203000 | 203000 | 203000 | 202500 | 225 |
| 460 | 20240530 | 114600 | 10438116500 | 203000 | 202500 | 203000 | 202500 | 14 |
| 461 | 20240530 | 114500 | 10435276500 | 203000 | 203000 | 203000 | 202500 | 20 |
| 462 | 20240530 | 114400 | 10431220500 | 203000 | 203000 | 203000 | 203000 | 1121 |
| 463 | 20240530 | 114300 | 10203657500 | 203000 | 203500 | 203500 | 203000 | 65 |
| 464 | 20240530 | 114200 | 10190460500 | 203500 | 203500 | 203500 | 203500 | 8 |
| 465 | 20240530 | 114100 | 10188832500 | 203500 | 203500 | 203500 | 203000 | 9 |
| 466 | 20240530 | 114000 | 10187001500 | 203500 | 203500 | 203500 | 203500 | 8 |
| 467 | 20240530 | 113900 | 10185373500 | 203500 | 203500 | 203500 | 203500 | 13 |
| 468 | 20240530 | 113800 | 10182728000 | 203500 | 203500 | 203500 | 203500 | 41 |
| 469 | 20240530 | 113700 | 10174384500 | 203500 | 203500 | 203500 | 203000 | 122 |
| 470 | 20240530 | 113600 | 10149564000 | 203500 | 203500 | 203500 | 203000 | 19 |
| 471 | 20240530 | 113500 | 10145698000 | 203500 | 203500 | 203500 | 203500 | 46 |
| 472 | 20240530 | 113400 | 10136337000 | 203500 | 203500 | 203500 | 203500 | 109 |
| 473 | 20240530 | 113300 | 10114155500 | 203500 | 203500 | 203500 | 203000 | 20 |
| 474 | 20240530 | 113200 | 10110090500 | 203500 | 203000 | 203500 | 203000 | 123 |
| 475 | 20240530 | 113100 | 10085117500 | 203000 | 203500 | 203500 | 203000 | 312 |
| 476 | 20240530 | 113000 | 10021668000 | 203500 | 203500 | 203500 | 203000 | 20 |
| 477 | 20240530 | 112900 | 10017600000 | 203500 | 203500 | 203500 | 203000 | 65 |
| 478 | 20240530 | 112800 | 10004399000 | 203500 | 203500 | 203500 | 203000 | 268 |
| 479 | 20240530 | 112700 | 9949976500 | 203000 | 203000 | 203500 | 203000 | 216 |
| 480 | 20240530 | 112600 | 9906122000 | 203000 | 203500 | 203500 | 203000 | 250 |
| 481 | 20240530 | 112500 | 9855342500 | 203000 | 203500 | 203500 | 203000 | 105 |
| 482 | 20240530 | 112400 | 9834023000 | 203500 | 203500 | 203500 | 203000 | 131 |
| 483 | 20240530 | 112300 | 9807414500 | 203500 | 203500 | 203500 | 203000 | 65 |
| 484 | 20240530 | 112200 | 9794187500 | 203500 | 203000 | 203500 | 203000 | 33 |
| 485 | 20240530 | 112100 | 9787475500 | 203500 | 203500 | 203500 | 203500 | 29 |
| 486 | 20240530 | 112000 | 9781574000 | 203000 | 203000 | 203500 | 203000 | 38 |
| 487 | 20240530 | 111900 | 9773853000 | 203500 | 203500 | 203500 | 203500 | 12 |
| 488 | 20240530 | 111800 | 9771411000 | 203000 | 203500 | 203500 | 203000 | 64 |
| 489 | 20240530 | 111700 | 9758395000 | 203500 | 203500 | 203500 | 203000 | 13 |
| 490 | 20240530 | 111600 | 9755750000 | 203500 | 204000 | 204000 | 203500 | 639 |
| 491 | 20240530 | 111500 | 9625713000 | 204000 | 204000 | 204000 | 203500 | 6 |
| 492 | 20240530 | 111400 | 9624490000 | 204000 | 204000 | 204000 | 203500 | 202 |
| 493 | 20240530 | 111300 | 9583307000 | 204000 | 204000 | 204000 | 203500 | 77 |
| 494 | 20240530 | 111200 | 9567632000 | 204000 | 204000 | 204000 | 204000 | 6 |
| 495 | 20240530 | 111100 | 9566408000 | 203500 | 204000 | 204000 | 203500 | 62 |
| 496 | 20240530 | 111000 | 9553769000 | 204000 | 203500 | 204000 | 203500 | 47 |
| 497 | 20240530 | 110900 | 9544203000 | 204000 | 204000 | 204000 | 203500 | 30 |
| 498 | 20240530 | 110800 | 9538086000 | 203500 | 203500 | 204000 | 203500 | 99 |
| 499 | 20240530 | 110700 | 9517939000 | 203500 | 203500 | 204000 | 203500 | 166 |
| 500 | 20240530 | 110600 | 9484157000 | 204000 | 204000 | 204000 | 203500 | 18 |
| 501 | 20240530 | 110500 | 9480489500 | 204000 | 204500 | 204500 | 204000 | 431 |
| 502 | 20240530 | 110400 | 9392562500 | 204500 | 204000 | 204500 | 204000 | 11 |
| 503 | 20240530 | 110300 | 9390316000 | 204500 | 204500 | 204500 | 204500 | 5 |
| 504 | 20240530 | 110200 | 9389293500 | 204500 | 204500 | 204500 | 204000 | 60 |
| 505 | 20240530 | 110100 | 9377050000 | 204500 | 204500 | 204500 | 204500 | 21 |
| 506 | 20240530 | 110000 | 9372755500 | 204500 | 204500 | 204500 | 204000 | 34 |
| 507 | 20240530 | 105900 | 9365807500 | 204500 | 204500 | 204500 | 204500 | 12 |
| 508 | 20240530 | 105800 | 9363353500 | 204500 | 204500 | 204500 | 204500 | 244 |
| 509 | 20240530 | 105700 | 9313455500 | 204500 | 204500 | 204500 | 204500 | 3 |
| 510 | 20240530 | 105600 | 9312842000 | 204500 | 204500 | 204500 | 204500 | 104 |
| 511 | 20240530 | 105500 | 9291574000 | 204500 | 204000 | 204500 | 204000 | 184 |
| 512 | 20240530 | 105400 | 9254030500 | 204500 | 204500 | 204500 | 204500 | 1 |
| 513 | 20240530 | 105300 | 9253826000 | 204500 | 204500 | 204500 | 204500 | 3 |
| 514 | 20240530 | 105200 | 9253212500 | 204500 | 205000 | 205000 | 204500 | 674 |
| 515 | 20240530 | 105100 | 9115360000 | 205000 | 205000 | 205000 | 204500 | 187 |
| 516 | 20240530 | 105000 | 9077030000 | 204500 | 203500 | 204500 | 203500 | 1045 |
| 517 | 20240530 | 104900 | 8863695500 | 204000 | 203500 | 204000 | 203500 | 245 |
| 518 | 20240530 | 104800 | 8813836500 | 204000 | 203500 | 204000 | 203500 | 580 |
| 519 | 20240530 | 104700 | 8695802500 | 203500 | 203500 | 204000 | 203500 | 30 |
| 520 | 20240530 | 104600 | 8689690000 | 204000 | 204000 | 204000 | 203500 | 21 |
| 521 | 20240530 | 104500 | 8685407000 | 204000 | 203500 | 204000 | 203500 | 23 |
| 522 | 20240530 | 104400 | 8680723500 | 203500 | 204000 | 204000 | 203500 | 90 |
| 523 | 20240530 | 104300 | 8662407500 | 204000 | 204000 | 204000 | 204000 | 43 |
| 524 | 20240530 | 104200 | 8653635500 | 203500 | 204000 | 204000 | 203500 | 232 |
| 525 | 20240530 | 104100 | 8606414500 | 204000 | 203500 | 204000 | 203500 | 35 |
| 526 | 20240530 | 104000 | 8599283500 | 204000 | 204000 | 204000 | 204000 | 53 |
| 527 | 20240530 | 103900 | 8588471500 | 204000 | 204000 | 204000 | 203500 | 46 |
| 528 | 20240530 | 103800 | 8579095500 | 204000 | 204000 | 204000 | 204000 | 332 |
| 529 | 20240530 | 103700 | 8511367500 | 204000 | 204000 | 204000 | 203500 | 62 |
| 530 | 20240530 | 103600 | 8498720500 | 203500 | 204000 | 204000 | 203500 | 28 |
| 531 | 20240530 | 103500 | 8493013500 | 204000 | 204000 | 204000 | 204000 | 101 |
| 532 | 20240530 | 103400 | 8472409500 | 204000 | 204500 | 204500 | 204000 | 165 |
| 533 | 20240530 | 103300 | 8438749000 | 204000 | 203500 | 204000 | 203500 | 110 |
| 534 | 20240530 | 103200 | 8416319000 | 204000 | 203500 | 204500 | 203500 | 13 |
| 535 | 20240530 | 103100 | 8413666000 | 204000 | 203500 | 204000 | 203500 | 152 |
| 536 | 20240530 | 103000 | 8382731500 | 203500 | 203500 | 203500 | 203000 | 90 |
| 537 | 20240530 | 102900 | 8364419000 | 203500 | 203500 | 204500 | 203500 | 52 |
| 538 | 20240530 | 102800 | 8353836000 | 204500 | 204000 | 204500 | 203000 | 1926 |
| 539 | 20240530 | 102700 | 7962065500 | 204500 | 204500 | 204500 | 204000 | 59 |
| 540 | 20240530 | 102600 | 7950007500 | 204500 | 204000 | 204500 | 204000 | 21 |
| 541 | 20240530 | 102500 | 7945713500 | 204000 | 204000 | 204000 | 204000 | 26 |
| 542 | 20240530 | 102400 | 7940409500 | 204000 | 203500 | 204500 | 203500 | 164 |
| 543 | 20240530 | 102300 | 7906981500 | 204000 | 204000 | 204500 | 204000 | 198 |
| 544 | 20240530 | 102200 | 7866584000 | 204000 | 204000 | 204500 | 204000 | 39 |
| 545 | 20240530 | 102100 | 7858625500 | 204000 | 204500 | 204500 | 203000 | 851 |
| 546 | 20240530 | 102000 | 7685322500 | 204500 | 204500 | 204500 | 204000 | 28 |
| 547 | 20240530 | 101900 | 7679604000 | 204500 | 205000 | 205000 | 204500 | 317 |
| 548 | 20240530 | 101800 | 7614776000 | 205000 | 204500 | 205000 | 204500 | 20 |
| 549 | 20240530 | 101700 | 7610682000 | 205000 | 205000 | 205000 | 205000 | 147 |
| 550 | 20240530 | 101600 | 7580547000 | 204500 | 204500 | 205000 | 204500 | 35 |
| 551 | 20240530 | 101500 | 7573380000 | 204500 | 204500 | 204500 | 204000 | 177 |
| 552 | 20240530 | 101400 | 7537202000 | 205000 | 204500 | 205000 | 204500 | 37 |
| 553 | 20240530 | 101300 | 7529635000 | 204500 | 205500 | 205500 | 204500 | 136 |
| 554 | 20240530 | 101200 | 7501766000 | 205500 | 205500 | 205500 | 205500 | 72 |
| 555 | 20240530 | 101100 | 7486970000 | 205500 | 206000 | 206000 | 205500 | 181 |
| 556 | 20240530 | 101000 | 7449774000 | 206000 | 206000 | 206000 | 206000 | 28 |
| 557 | 20240530 | 100900 | 7444006000 | 206000 | 205500 | 206000 | 205500 | 73 |
| 558 | 20240530 | 100800 | 7428991000 | 205500 | 204500 | 205500 | 204500 | 466 |
| 559 | 20240530 | 100700 | 7333386500 | 204000 | 204500 | 204500 | 204000 | 13 |
| 560 | 20240530 | 100600 | 7330731000 | 204500 | 204500 | 204500 | 204500 | 169 |
| 561 | 20240530 | 100500 | 7296170500 | 205000 | 205000 | 205000 | 204500 | 50 |
| 562 | 20240530 | 100400 | 7285936000 | 204500 | 204500 | 204500 | 204000 | 129 |
| 563 | 20240530 | 100300 | 7259579500 | 204500 | 204500 | 204500 | 204000 | 40 |
| 564 | 20240530 | 100200 | 7251416500 | 204500 | 204000 | 204500 | 203500 | 943 |
| 565 | 20240530 | 100100 | 7059011000 | 203500 | 204000 | 204000 | 203500 | 26 |
| 566 | 20240530 | 100000 | 7053719500 | 203500 | 204000 | 204000 | 203000 | 665 |
| 567 | 20240530 | 095900 | 6918325000 | 204500 | 204500 | 204500 | 204000 | 124 |
| 568 | 20240530 | 095800 | 6893016500 | 204000 | 204500 | 205000 | 204000 | 120 |
| 569 | 20240530 | 095700 | 6868485000 | 205000 | 204500 | 205000 | 204000 | 241 |
| 570 | 20240530 | 095600 | 6819092000 | 204500 | 204500 | 205000 | 204000 | 239 |
| 571 | 20240530 | 095500 | 6770271000 | 204500 | 204000 | 204500 | 204000 | 35 |
| 572 | 20240530 | 095400 | 6763119500 | 204000 | 204000 | 204000 | 204000 | 183 |
| 573 | 20240530 | 095300 | 6725787500 | 204500 | 204500 | 204500 | 204500 | 11 |
| 574 | 20240530 | 095200 | 6723538000 | 205000 | 204500 | 205000 | 204500 | 30 |
| 575 | 20240530 | 095100 | 6717400000 | 204500 | 205000 | 205000 | 204500 | 124 |
| 576 | 20240530 | 095000 | 6692041500 | 205000 | 205000 | 205000 | 204500 | 99 |
| 577 | 20240530 | 094900 | 6671747500 | 205000 | 205500 | 205500 | 205000 | 658 |
| 578 | 20240530 | 094800 | 6536563500 | 204500 | 205500 | 205500 | 204500 | 37 |
| 579 | 20240530 | 094700 | 6528995000 | 205000 | 203500 | 205000 | 203500 | 591 |
| 580 | 20240530 | 094600 | 6408102500 | 203500 | 204000 | 204000 | 203500 | 151 |
| 581 | 20240530 | 094500 | 6377372000 | 203500 | 204000 | 204000 | 203000 | 902 |
| 582 | 20240530 | 094400 | 6193631500 | 204000 | 204000 | 204000 | 203500 | 258 |
| 583 | 20240530 | 094300 | 6141028000 | 203500 | 204500 | 205000 | 203500 | 1097 |
| 584 | 20240530 | 094200 | 5917074000 | 204500 | 204500 | 204500 | 204500 | 282 |
| 585 | 20240530 | 094100 | 5859405000 | 205000 | 205000 | 205000 | 204500 | 987 |
| 586 | 20240530 | 094000 | 5657084500 | 205000 | 205500 | 205500 | 205000 | 50 |
| 587 | 20240530 | 093900 | 5646813500 | 205500 | 205500 | 205500 | 205500 | 66 |
| 588 | 20240530 | 093800 | 5633250500 | 206000 | 207000 | 207000 | 205500 | 313 |
| 589 | 20240530 | 093700 | 5568690000 | 207000 | 206500 | 207000 | 206500 | 184 |
| 590 | 20240530 | 093600 | 5530676500 | 206500 | 207000 | 207000 | 206500 | 343 |
| 591 | 20240530 | 093500 | 5459813500 | 207000 | 206000 | 207000 | 206000 | 255 |
| 592 | 20240530 | 093400 | 5407176500 | 206500 | 206500 | 207000 | 206500 | 140 |
| 593 | 20240530 | 093300 | 5378265000 | 206500 | 207000 | 207000 | 206500 | 309 |
| 594 | 20240530 | 093200 | 5314448500 | 207000 | 207000 | 207500 | 206500 | 765 |
| 595 | 20240530 | 093100 | 5156155500 | 207000 | 206000 | 207000 | 206000 | 137 |
| 596 | 20240530 | 093000 | 5127867000 | 206500 | 205000 | 206500 | 205000 | 1192 |
| 597 | 20240530 | 092900 | 4882362500 | 205500 | 205000 | 205500 | 204500 | 158 |
| 598 | 20240530 | 092800 | 4849967500 | 205000 | 205500 | 206000 | 205000 | 667 |
| 599 | 20240530 | 092700 | 4713082500 | 206000 | 206500 | 206500 | 205500 | 85 |
| 600 | 20240530 | 092600 | 4695564500 | 206500 | 207000 | 207000 | 205500 | 210 |
| 601 | 20240530 | 092500 | 4652255500 | 206000 | 205500 | 207000 | 205000 | 805 |
| 602 | 20240530 | 092400 | 4486486000 | 205500 | 205000 | 205500 | 204500 | 193 |
| 603 | 20240530 | 092300 | 4446885000 | 205000 | 203500 | 205000 | 203500 | 320 |
| 604 | 20240530 | 092200 | 4381558500 | 203500 | 202500 | 204000 | 202500 | 167 |
| 605 | 20240530 | 092100 | 4347721500 | 204000 | 203000 | 204000 | 202500 | 1266 |
| 606 | 20240530 | 092000 | 4089784500 | 203000 | 202500 | 204000 | 202000 | 2514 |
| 607 | 20240530 | 091900 | 3580846500 | 202000 | 203000 | 203000 | 202000 | 778 |
| 608 | 20240530 | 091800 | 3423285000 | 203000 | 203500 | 204000 | 203000 | 1134 |
| 609 | 20240530 | 091700 | 3192730500 | 203500 | 204000 | 204500 | 203500 | 642 |
| 610 | 20240530 | 091600 | 3061760500 | 204000 | 204500 | 204500 | 204000 | 414 |
| 611 | 20240530 | 091500 | 2977262500 | 204000 | 205000 | 205500 | 204000 | 609 |
| 612 | 20240530 | 091400 | 2852617500 | 205500 | 207000 | 207000 | 205500 | 993 |
| 613 | 20240530 | 091300 | 2648102500 | 206500 | 207000 | 207000 | 206500 | 394 |
| 614 | 20240530 | 091200 | 2566726500 | 207000 | 207500 | 207500 | 206500 | 724 |
| 615 | 20240530 | 091100 | 2417004000 | 207500 | 207000 | 208000 | 207000 | 1692 |
| 616 | 20240530 | 091000 | 2066368000 | 207000 | 206000 | 207000 | 205500 | 1246 |
| 617 | 20240530 | 090900 | 1809304000 | 206000 | 206000 | 206000 | 205500 | 75 |
| 618 | 20240530 | 090800 | 1793862500 | 206000 | 205500 | 206500 | 205000 | 93 |
| 619 | 20240530 | 090700 | 1774746000 | 206500 | 205000 | 206500 | 204000 | 1531 |
| 620 | 20240530 | 090600 | 1460257500 | 204000 | 204500 | 205500 | 204000 | 1842 |
| 621 | 20240530 | 090500 | 1083963000 | 204000 | 204000 | 205000 | 204000 | 238 |
| 622 | 20240530 | 090400 | 1035330000 | 204000 | 204500 | 204500 | 204000 | 516 |
| 623 | 20240530 | 090300 | 930056000 | 204500 | 205000 | 205000 | 204000 | 419 |
| 624 | 20240530 | 090200 | 844480000 | 205000 | 204000 | 205000 | 203500 | 554 |
| 625 | 20240530 | 090100 | 731155000 | 204000 | 203000 | 204000 | 202500 | 370 |
| 626 | 20240530 | 090000 | 655969500 | 203500 | 205500 | 205500 | 201500 | 3155 |