34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 184800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 3 | 20240530 | 184700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 4 | 20240530 | 184600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 5 | 20240530 | 184500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 6 | 20240530 | 184400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 7 | 20240530 | 184300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 8 | 20240530 | 184200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 9 | 20240530 | 184100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 10 | 20240530 | 184000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 11 | 20240530 | 183900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 12 | 20240530 | 183800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 13 | 20240530 | 183700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 14 | 20240530 | 183600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 15 | 20240530 | 183500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 16 | 20240530 | 183400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 17 | 20240530 | 183300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 18 | 20240530 | 183200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 19 | 20240530 | 183100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 20 | 20240530 | 183000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 21 | 20240530 | 182900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 22 | 20240530 | 182800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 23 | 20240530 | 182700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 24 | 20240530 | 182600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 25 | 20240530 | 182500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 26 | 20240530 | 182400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 27 | 20240530 | 182300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 28 | 20240530 | 182200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 29 | 20240530 | 182100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 30 | 20240530 | 182000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 31 | 20240530 | 181900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 32 | 20240530 | 181800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 33 | 20240530 | 181700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 34 | 20240530 | 181600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 35 | 20240530 | 181500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 36 | 20240530 | 181400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 37 | 20240530 | 181300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 38 | 20240530 | 181200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 39 | 20240530 | 181100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 40 | 20240530 | 181000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 41 | 20240530 | 180900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 42 | 20240530 | 180800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 43 | 20240530 | 180700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 44 | 20240530 | 180600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 45 | 20240530 | 180500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 46 | 20240530 | 180400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 47 | 20240530 | 180300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 48 | 20240530 | 180200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 49 | 20240530 | 180100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 50 | 20240530 | 180000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 51 | 20240530 | 175900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 52 | 20240530 | 175800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 53 | 20240530 | 175700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 54 | 20240530 | 175600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 55 | 20240530 | 175500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 56 | 20240530 | 175400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 57 | 20240530 | 175300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 58 | 20240530 | 175200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 59 | 20240530 | 175100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 60 | 20240530 | 175000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 61 | 20240530 | 174900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 62 | 20240530 | 174800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 63 | 20240530 | 174700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 64 | 20240530 | 174600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 65 | 20240530 | 174500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 66 | 20240530 | 174400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 67 | 20240530 | 174300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 68 | 20240530 | 174200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 69 | 20240530 | 174100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 70 | 20240530 | 174000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 71 | 20240530 | 173900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 72 | 20240530 | 173800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 73 | 20240530 | 173700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 74 | 20240530 | 173600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 75 | 20240530 | 173500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 76 | 20240530 | 173400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 77 | 20240530 | 173300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 78 | 20240530 | 173200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 79 | 20240530 | 173100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 80 | 20240530 | 173000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 81 | 20240530 | 172900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 82 | 20240530 | 172800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 83 | 20240530 | 172700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 84 | 20240530 | 172600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 85 | 20240530 | 172500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 86 | 20240530 | 172400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 87 | 20240530 | 172300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 88 | 20240530 | 172200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 89 | 20240530 | 172100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 90 | 20240530 | 172000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 91 | 20240530 | 171900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 92 | 20240530 | 171800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 93 | 20240530 | 171700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 94 | 20240530 | 171600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 95 | 20240530 | 171500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 96 | 20240530 | 171400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 97 | 20240530 | 171300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 98 | 20240530 | 171200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 99 | 20240530 | 171100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 100 | 20240530 | 171000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 101 | 20240530 | 170900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 102 | 20240530 | 170800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 103 | 20240530 | 170700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 104 | 20240530 | 170600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 105 | 20240530 | 170500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 106 | 20240530 | 170400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 107 | 20240530 | 170300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 108 | 20240530 | 170200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 109 | 20240530 | 170100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 110 | 20240530 | 170000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 111 | 20240530 | 165900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 112 | 20240530 | 165800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 113 | 20240530 | 165700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 114 | 20240530 | 165600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 115 | 20240530 | 165500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 116 | 20240530 | 165400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 117 | 20240530 | 165300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 118 | 20240530 | 165200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 119 | 20240530 | 165100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 120 | 20240530 | 165000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 121 | 20240530 | 164900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 122 | 20240530 | 164800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 123 | 20240530 | 164700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 124 | 20240530 | 164600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 125 | 20240530 | 164500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 126 | 20240530 | 164400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 127 | 20240530 | 164300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 128 | 20240530 | 164200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 129 | 20240530 | 164100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 130 | 20240530 | 164000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 131 | 20240530 | 163900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 132 | 20240530 | 163800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 133 | 20240530 | 163700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 134 | 20240530 | 163600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 135 | 20240530 | 163500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 136 | 20240530 | 163400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 137 | 20240530 | 163300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 138 | 20240530 | 163200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 139 | 20240530 | 163100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 140 | 20240530 | 163000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 141 | 20240530 | 162900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 142 | 20240530 | 162800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 143 | 20240530 | 162700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 144 | 20240530 | 162600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 145 | 20240530 | 162500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 146 | 20240530 | 162400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 147 | 20240530 | 162300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 148 | 20240530 | 162200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 149 | 20240530 | 162100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 150 | 20240530 | 162000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 151 | 20240530 | 161900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 152 | 20240530 | 161800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 153 | 20240530 | 161700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 154 | 20240530 | 161600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 155 | 20240530 | 161500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 156 | 20240530 | 161400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 157 | 20240530 | 161300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 158 | 20240530 | 161200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 159 | 20240530 | 161100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 160 | 20240530 | 161000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 161 | 20240530 | 160900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 162 | 20240530 | 160800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 163 | 20240530 | 160700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 164 | 20240530 | 160600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 165 | 20240530 | 160500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 166 | 20240530 | 160400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 167 | 20240530 | 160300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 168 | 20240530 | 160200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 169 | 20240530 | 160100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 170 | 20240530 | 160000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 171 | 20240530 | 155900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 172 | 20240530 | 155800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 173 | 20240530 | 155700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 174 | 20240530 | 155600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 175 | 20240530 | 155500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 176 | 20240530 | 155400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 177 | 20240530 | 155300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 178 | 20240530 | 155200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 179 | 20240530 | 155100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 180 | 20240530 | 155000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 181 | 20240530 | 154900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 182 | 20240530 | 154800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 183 | 20240530 | 154700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 184 | 20240530 | 154600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 185 | 20240530 | 154500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 186 | 20240530 | 154400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 187 | 20240530 | 154300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 188 | 20240530 | 154200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 189 | 20240530 | 154100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 190 | 20240530 | 154000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 191 | 20240530 | 153900 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 192 | 20240530 | 153800 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 193 | 20240530 | 153700 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 194 | 20240530 | 153600 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 195 | 20240530 | 153500 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 196 | 20240530 | 153400 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 197 | 20240530 | 153300 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 198 | 20240530 | 153200 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20240530 | 153100 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 200 | 20240530 | 153000 | 112920113500 | 379000 | 379000 | 379000 | 379000 | 21276 |
| 201 | 20240530 | 152900 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 202 | 20240530 | 152800 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 203 | 20240530 | 152700 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 204 | 20240530 | 152600 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 205 | 20240530 | 152500 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 206 | 20240530 | 152400 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 207 | 20240530 | 152300 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 208 | 20240530 | 152200 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 209 | 20240530 | 152100 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 210 | 20240530 | 152000 | 104856509500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 211 | 20240530 | 151900 | 104856509500 | 380500 | 380000 | 380500 | 379500 | 1799 |
| 212 | 20240530 | 151800 | 104172922000 | 380000 | 380500 | 380500 | 379500 | 1448 |
| 213 | 20240530 | 151700 | 103622742500 | 380000 | 380000 | 380500 | 379500 | 2727 |
| 214 | 20240530 | 151600 | 102586413500 | 380000 | 380000 | 380500 | 380000 | 1213 |
| 215 | 20240530 | 151500 | 102125422500 | 380000 | 380500 | 380500 | 380000 | 1853 |
| 216 | 20240530 | 151400 | 101421238500 | 380000 | 380000 | 380500 | 380000 | 1070 |
| 217 | 20240530 | 151300 | 101014602000 | 380000 | 380000 | 380500 | 380000 | 593 |
| 218 | 20240530 | 151200 | 100789227000 | 380000 | 380500 | 381000 | 380000 | 1431 |
| 219 | 20240530 | 151100 | 100244822500 | 380500 | 380500 | 381000 | 380500 | 903 |
| 220 | 20240530 | 151000 | 99901139500 | 380500 | 381000 | 381500 | 380500 | 3505 |
| 221 | 20240530 | 150900 | 98565951500 | 381500 | 381500 | 381500 | 381000 | 552 |
| 222 | 20240530 | 150800 | 98355578000 | 381000 | 381500 | 381500 | 381000 | 825 |
| 223 | 20240530 | 150700 | 98041220000 | 381500 | 381500 | 381500 | 381000 | 417 |
| 224 | 20240530 | 150600 | 97882296000 | 381500 | 381000 | 381500 | 381000 | 666 |
| 225 | 20240530 | 150500 | 97628425000 | 381000 | 381000 | 381500 | 381000 | 379 |
| 226 | 20240530 | 150400 | 97483976000 | 381500 | 381500 | 381500 | 381000 | 599 |
| 227 | 20240530 | 150300 | 97255715000 | 381000 | 381000 | 381500 | 381000 | 599 |
| 228 | 20240530 | 150200 | 97027456500 | 381000 | 381500 | 381500 | 381000 | 628 |
| 229 | 20240530 | 150100 | 96788130500 | 381000 | 381000 | 381500 | 381000 | 572 |
| 230 | 20240530 | 150000 | 96570148500 | 381000 | 381000 | 381500 | 381000 | 804 |
| 231 | 20240530 | 145900 | 96263792000 | 381500 | 381500 | 381500 | 381000 | 563 |
| 232 | 20240530 | 145800 | 96049244500 | 381500 | 381000 | 381500 | 381000 | 405 |
| 233 | 20240530 | 145700 | 95894927000 | 381500 | 381000 | 381500 | 381000 | 478 |
| 234 | 20240530 | 145600 | 95712776000 | 381500 | 381500 | 381500 | 381000 | 609 |
| 235 | 20240530 | 145500 | 95480713000 | 381000 | 381000 | 381500 | 381000 | 703 |
| 236 | 20240530 | 145400 | 95212756500 | 381000 | 381000 | 381500 | 381000 | 419 |
| 237 | 20240530 | 145300 | 95053092000 | 381500 | 381000 | 381500 | 381000 | 271 |
| 238 | 20240530 | 145200 | 94949807500 | 381000 | 382000 | 382000 | 381000 | 1210 |
| 239 | 20240530 | 145100 | 94488429500 | 381500 | 381500 | 382000 | 381500 | 210 |
| 240 | 20240530 | 145000 | 94408304000 | 382000 | 382000 | 382000 | 381500 | 186 |
| 241 | 20240530 | 144900 | 94337320000 | 381500 | 381500 | 382000 | 381500 | 102 |
| 242 | 20240530 | 144800 | 94298401000 | 381500 | 381000 | 382000 | 381000 | 1086 |
| 243 | 20240530 | 144700 | 93883934500 | 381000 | 381000 | 381500 | 381000 | 368 |
| 244 | 20240530 | 144600 | 93743691000 | 381500 | 381500 | 381500 | 381000 | 595 |
| 245 | 20240530 | 144500 | 93516866000 | 381500 | 381500 | 382000 | 381000 | 663 |
| 246 | 20240530 | 144400 | 93263969000 | 381500 | 381500 | 382000 | 381500 | 205 |
| 247 | 20240530 | 144300 | 93185753000 | 381500 | 381500 | 382000 | 381500 | 276 |
| 248 | 20240530 | 144200 | 93080448500 | 382000 | 381500 | 382000 | 381500 | 203 |
| 249 | 20240530 | 144100 | 93002997000 | 381500 | 382000 | 382000 | 381500 | 424 |
| 250 | 20240530 | 144000 | 92841222000 | 382000 | 382000 | 382500 | 381500 | 964 |
| 251 | 20240530 | 143900 | 92473180500 | 382000 | 382500 | 382500 | 382000 | 178 |
| 252 | 20240530 | 143800 | 92405168500 | 382500 | 382500 | 382500 | 382000 | 259 |
| 253 | 20240530 | 143700 | 92306183500 | 382000 | 382500 | 382500 | 382000 | 230 |
| 254 | 20240530 | 143600 | 92218302000 | 382500 | 382500 | 382500 | 382000 | 239 |
| 255 | 20240530 | 143500 | 92126915500 | 382000 | 381500 | 382500 | 381500 | 1565 |
| 256 | 20240530 | 143400 | 91528930500 | 382000 | 381500 | 382000 | 381500 | 326 |
| 257 | 20240530 | 143300 | 91404505000 | 381500 | 381500 | 382000 | 381500 | 331 |
| 258 | 20240530 | 143200 | 91278218500 | 382000 | 382000 | 382000 | 381500 | 335 |
| 259 | 20240530 | 143100 | 91150384000 | 381500 | 381500 | 382000 | 381500 | 147 |
| 260 | 20240530 | 143000 | 91094287000 | 381500 | 381500 | 382000 | 381500 | 272 |
| 261 | 20240530 | 142900 | 90990478500 | 382000 | 381500 | 382000 | 381500 | 165 |
| 262 | 20240530 | 142800 | 90927483000 | 382000 | 382000 | 382000 | 381500 | 461 |
| 263 | 20240530 | 142700 | 90751487500 | 382000 | 381000 | 382000 | 380500 | 2101 |
| 264 | 20240530 | 142600 | 89950661000 | 380500 | 380500 | 381000 | 380500 | 308 |
| 265 | 20240530 | 142500 | 89833435500 | 380500 | 381000 | 381000 | 380500 | 270 |
| 266 | 20240530 | 142400 | 89730683000 | 380500 | 381000 | 381000 | 380500 | 243 |
| 267 | 20240530 | 142300 | 89638210000 | 381000 | 381000 | 381000 | 380500 | 473 |
| 268 | 20240530 | 142200 | 89458186000 | 380500 | 381000 | 381000 | 380500 | 266 |
| 269 | 20240530 | 142100 | 89356948500 | 380500 | 380500 | 381000 | 380500 | 246 |
| 270 | 20240530 | 142000 | 89263304000 | 380500 | 381000 | 381000 | 380500 | 324 |
| 271 | 20240530 | 141900 | 89139947500 | 381000 | 380500 | 381000 | 380500 | 133 |
| 272 | 20240530 | 141800 | 89089320500 | 381000 | 380500 | 381000 | 380000 | 497 |
| 273 | 20240530 | 141700 | 88900285000 | 380500 | 380500 | 380500 | 380000 | 687 |
| 274 | 20240530 | 141600 | 88638992000 | 380500 | 380500 | 380500 | 380000 | 417 |
| 275 | 20240530 | 141500 | 88480521000 | 380000 | 380500 | 380500 | 380000 | 172 |
| 276 | 20240530 | 141400 | 88415141000 | 380000 | 380500 | 380500 | 380000 | 326 |
| 277 | 20240530 | 141300 | 88291206500 | 380000 | 380500 | 380500 | 380000 | 212 |
| 278 | 20240530 | 141200 | 88210631000 | 380500 | 380500 | 380500 | 380000 | 140 |
| 279 | 20240530 | 141100 | 88157384500 | 380500 | 380000 | 380500 | 380000 | 165 |
| 280 | 20240530 | 141000 | 88094674500 | 380500 | 380500 | 381000 | 380000 | 668 |
| 281 | 20240530 | 140900 | 87840660500 | 380500 | 381000 | 381000 | 380500 | 246 |
| 282 | 20240530 | 140800 | 87747049000 | 380500 | 380500 | 381000 | 380500 | 324 |
| 283 | 20240530 | 140700 | 87623750000 | 380500 | 380500 | 381000 | 380500 | 240 |
| 284 | 20240530 | 140600 | 87532415500 | 380500 | 380000 | 381000 | 380000 | 637 |
| 285 | 20240530 | 140500 | 87290014500 | 380500 | 380500 | 380500 | 380000 | 162 |
| 286 | 20240530 | 140400 | 87228440000 | 380000 | 380000 | 380500 | 380000 | 261 |
| 287 | 20240530 | 140300 | 87129224500 | 380500 | 380000 | 380500 | 380000 | 226 |
| 288 | 20240530 | 140200 | 87043319500 | 380000 | 380500 | 380500 | 380000 | 247 |
| 289 | 20240530 | 140100 | 86949405500 | 380500 | 380500 | 381000 | 380000 | 428 |
| 290 | 20240530 | 140000 | 86786552500 | 381000 | 380500 | 381000 | 380500 | 140 |
| 291 | 20240530 | 135900 | 86733254500 | 380500 | 380500 | 381000 | 380500 | 253 |
| 292 | 20240530 | 135800 | 86636916000 | 381000 | 381000 | 381500 | 380500 | 360 |
| 293 | 20240530 | 135700 | 86499780500 | 381000 | 380500 | 381000 | 380000 | 764 |
| 294 | 20240530 | 135600 | 86208880000 | 380500 | 380500 | 380500 | 380000 | 362 |
| 295 | 20240530 | 135500 | 86071204000 | 380000 | 380500 | 380500 | 380000 | 230 |
| 296 | 20240530 | 135400 | 85983745000 | 380000 | 380500 | 380500 | 380000 | 122 |
| 297 | 20240530 | 135300 | 85937379000 | 380000 | 379500 | 381000 | 379500 | 1826 |
| 298 | 20240530 | 135200 | 85242881500 | 379500 | 379500 | 380000 | 379500 | 217 |
| 299 | 20240530 | 135100 | 85160508000 | 379500 | 379000 | 380000 | 379000 | 746 |
| 300 | 20240530 | 135000 | 84877375000 | 379500 | 379000 | 379500 | 379000 | 506 |
| 301 | 20240530 | 134900 | 84685405000 | 379000 | 379000 | 379500 | 379000 | 403 |
| 302 | 20240530 | 134800 | 84532578000 | 379000 | 379500 | 379500 | 379000 | 536 |
| 303 | 20240530 | 134700 | 84329266500 | 379500 | 379500 | 379500 | 379000 | 326 |
| 304 | 20240530 | 134600 | 84205687000 | 379000 | 379500 | 379500 | 379000 | 276 |
| 305 | 20240530 | 134500 | 84101053500 | 379000 | 379000 | 379500 | 379000 | 136 |
| 306 | 20240530 | 134400 | 84049495500 | 379000 | 379500 | 379500 | 379000 | 1279 |
| 307 | 20240530 | 134300 | 83564190500 | 379500 | 379500 | 380000 | 379500 | 1772 |
| 308 | 20240530 | 134200 | 82891668500 | 380000 | 379500 | 380000 | 379500 | 254 |
| 309 | 20240530 | 134100 | 82795238500 | 379500 | 379500 | 380000 | 379500 | 189 |
| 310 | 20240530 | 134000 | 82723446000 | 380000 | 379500 | 380000 | 379500 | 463 |
| 311 | 20240530 | 133900 | 82547565000 | 380000 | 379500 | 380000 | 379500 | 310 |
| 312 | 20240530 | 133800 | 82429830500 | 380000 | 380000 | 380000 | 379500 | 702 |
| 313 | 20240530 | 133700 | 82163120000 | 380000 | 380000 | 380000 | 379500 | 305 |
| 314 | 20240530 | 133600 | 82047286500 | 379500 | 379500 | 380000 | 379500 | 296 |
| 315 | 20240530 | 133500 | 81934827500 | 379500 | 379500 | 380000 | 379500 | 254 |
| 316 | 20240530 | 133400 | 81838361000 | 380000 | 379500 | 380000 | 379500 | 486 |
| 317 | 20240530 | 133300 | 81653761500 | 379500 | 380000 | 380000 | 379500 | 578 |
| 318 | 20240530 | 133200 | 81434221500 | 380000 | 380000 | 380000 | 379500 | 341 |
| 319 | 20240530 | 133100 | 81304701500 | 380000 | 380000 | 380000 | 379500 | 692 |
| 320 | 20240530 | 133000 | 81041817500 | 380000 | 379500 | 380000 | 379500 | 182 |
| 321 | 20240530 | 132900 | 80972698000 | 379500 | 380000 | 380000 | 379500 | 196 |
| 322 | 20240530 | 132800 | 80898275500 | 379500 | 380000 | 380500 | 379500 | 337 |
| 323 | 20240530 | 132700 | 80770212500 | 380500 | 380000 | 380500 | 380000 | 114 |
| 324 | 20240530 | 132600 | 80726889500 | 380500 | 380000 | 380500 | 380000 | 315 |
| 325 | 20240530 | 132500 | 80607180500 | 380000 | 380500 | 381000 | 380000 | 908 |
| 326 | 20240530 | 132400 | 80261973500 | 380500 | 380500 | 380500 | 380000 | 884 |
| 327 | 20240530 | 132300 | 79925638000 | 380500 | 379500 | 380500 | 379500 | 679 |
| 328 | 20240530 | 132200 | 79667600500 | 379500 | 380000 | 380500 | 379500 | 726 |
| 329 | 20240530 | 132100 | 79391732000 | 380000 | 380000 | 380500 | 380000 | 329 |
| 330 | 20240530 | 132000 | 79266639000 | 380000 | 380500 | 380500 | 380000 | 158 |
| 331 | 20240530 | 131900 | 79206597000 | 380500 | 380000 | 380500 | 380000 | 99 |
| 332 | 20240530 | 131800 | 79168972500 | 380000 | 380000 | 380500 | 380000 | 373 |
| 333 | 20240530 | 131700 | 79027229500 | 380500 | 380000 | 380500 | 380000 | 248 |
| 334 | 20240530 | 131600 | 78932979000 | 380000 | 380000 | 380500 | 380000 | 229 |
| 335 | 20240530 | 131500 | 78845949000 | 380500 | 380000 | 380500 | 380000 | 95 |
| 336 | 20240530 | 131400 | 78809836000 | 380000 | 380500 | 380500 | 380000 | 83 |
| 337 | 20240530 | 131300 | 78778293000 | 380000 | 380000 | 380500 | 380000 | 1815 |
| 338 | 20240530 | 131200 | 78088037000 | 380000 | 380500 | 380500 | 380000 | 276 |
| 339 | 20240530 | 131100 | 77983079500 | 380500 | 380500 | 380500 | 380000 | 174 |
| 340 | 20240530 | 131000 | 77916927500 | 380000 | 380000 | 380500 | 380000 | 201 |
| 341 | 20240530 | 130900 | 77840535000 | 380000 | 380500 | 380500 | 380000 | 860 |
| 342 | 20240530 | 130800 | 77513371000 | 380500 | 380500 | 381000 | 380500 | 291 |
| 343 | 20240530 | 130700 | 77402629500 | 380500 | 380500 | 381000 | 380500 | 105 |
| 344 | 20240530 | 130600 | 77362676500 | 380500 | 380500 | 381000 | 380500 | 160 |
| 345 | 20240530 | 130500 | 77301788500 | 381000 | 381000 | 381500 | 381000 | 117 |
| 346 | 20240530 | 130400 | 77257211000 | 381000 | 381000 | 381500 | 381000 | 534 |
| 347 | 20240530 | 130300 | 77053756500 | 381000 | 381000 | 381500 | 381000 | 291 |
| 348 | 20240530 | 130200 | 76942884500 | 381000 | 381500 | 381500 | 381000 | 58 |
| 349 | 20240530 | 130100 | 76920777000 | 381000 | 381000 | 381500 | 381000 | 126 |
| 350 | 20240530 | 130000 | 76872765500 | 381500 | 381500 | 381500 | 381000 | 113 |
| 351 | 20240530 | 125900 | 76829702500 | 381500 | 381000 | 381500 | 381000 | 94 |
| 352 | 20240530 | 125800 | 76793869000 | 381500 | 381500 | 381500 | 381000 | 108 |
| 353 | 20240530 | 125700 | 76752692000 | 381000 | 381000 | 381500 | 381000 | 288 |
| 354 | 20240530 | 125600 | 76642881000 | 381500 | 381000 | 381500 | 381000 | 227 |
| 355 | 20240530 | 125500 | 76556369500 | 381000 | 381000 | 381500 | 381000 | 71 |
| 356 | 20240530 | 125400 | 76529308000 | 381500 | 381000 | 381500 | 381000 | 65 |
| 357 | 20240530 | 125300 | 76504527500 | 381000 | 381500 | 381500 | 381000 | 117 |
| 358 | 20240530 | 125200 | 76459924500 | 381500 | 381000 | 381500 | 381000 | 176 |
| 359 | 20240530 | 125100 | 76392834500 | 381000 | 381500 | 381500 | 381000 | 135 |
| 360 | 20240530 | 125000 | 76341371000 | 381000 | 381000 | 381500 | 381000 | 133 |
| 361 | 20240530 | 124900 | 76290645500 | 381000 | 381500 | 381500 | 381000 | 714 |
| 362 | 20240530 | 124800 | 76018302500 | 381000 | 381500 | 381500 | 381000 | 319 |
| 363 | 20240530 | 124700 | 75896644000 | 381500 | 381000 | 381500 | 380500 | 523 |
| 364 | 20240530 | 124600 | 75697350000 | 380500 | 380500 | 381000 | 380500 | 101 |
| 365 | 20240530 | 124500 | 75658916500 | 380500 | 381000 | 381000 | 380500 | 95 |
| 366 | 20240530 | 124400 | 75622737500 | 381000 | 380500 | 381000 | 380500 | 200 |
| 367 | 20240530 | 124300 | 75546599000 | 381000 | 381000 | 381000 | 380500 | 213 |
| 368 | 20240530 | 124200 | 75465516500 | 381000 | 380500 | 381000 | 380500 | 735 |
| 369 | 20240530 | 124100 | 75185501000 | 380500 | 381000 | 381000 | 380500 | 131 |
| 370 | 20240530 | 124000 | 75135625500 | 380500 | 380500 | 381000 | 380500 | 138 |
| 371 | 20240530 | 123900 | 75083112500 | 380500 | 380500 | 381000 | 380000 | 224 |
| 372 | 20240530 | 123800 | 74997882000 | 380500 | 380500 | 381000 | 380000 | 215 |
| 373 | 20240530 | 123700 | 74916090000 | 380000 | 380500 | 381000 | 380000 | 884 |
| 374 | 20240530 | 123600 | 74579380500 | 381000 | 380500 | 381000 | 380500 | 89 |
| 375 | 20240530 | 123500 | 74545507000 | 381000 | 380500 | 381000 | 380500 | 143 |
| 376 | 20240530 | 123400 | 74491054500 | 381000 | 380500 | 381000 | 380500 | 175 |
| 377 | 20240530 | 123300 | 74424429500 | 380500 | 380000 | 380500 | 379500 | 1046 |
| 378 | 20240530 | 123200 | 74026716000 | 379500 | 380000 | 380500 | 379500 | 1586 |
| 379 | 20240530 | 123100 | 73424172500 | 380000 | 380000 | 380500 | 380000 | 88 |
| 380 | 20240530 | 123000 | 73390728000 | 380000 | 380000 | 380500 | 380000 | 94 |
| 381 | 20240530 | 122900 | 73354993000 | 380000 | 380500 | 380500 | 380000 | 212 |
| 382 | 20240530 | 122800 | 73274374500 | 380000 | 380000 | 380500 | 380000 | 128 |
| 383 | 20240530 | 122700 | 73225725500 | 380000 | 380000 | 380500 | 380000 | 81 |
| 384 | 20240530 | 122600 | 73194938000 | 380500 | 380500 | 380500 | 380000 | 155 |
| 385 | 20240530 | 122500 | 73136012000 | 380000 | 380500 | 381000 | 380000 | 209 |
| 386 | 20240530 | 122400 | 73056511500 | 380500 | 381000 | 381000 | 380500 | 68 |
| 387 | 20240530 | 122300 | 73030628500 | 381000 | 381000 | 381000 | 380500 | 192 |
| 388 | 20240530 | 122200 | 72957547500 | 380500 | 381000 | 381000 | 380500 | 260 |
| 389 | 20240530 | 122100 | 72858603500 | 381000 | 381000 | 381000 | 380500 | 349 |
| 390 | 20240530 | 122000 | 72725659500 | 381000 | 381000 | 381500 | 381000 | 186 |
| 391 | 20240530 | 121900 | 72654791500 | 381000 | 381000 | 381500 | 381000 | 188 |
| 392 | 20240530 | 121800 | 72583142500 | 381000 | 380000 | 381000 | 380000 | 1898 |
| 393 | 20240530 | 121700 | 71860599500 | 380500 | 380000 | 380500 | 380000 | 165 |
| 394 | 20240530 | 121600 | 71797895500 | 380000 | 380000 | 380500 | 380000 | 125 |
| 395 | 20240530 | 121500 | 71750373500 | 380000 | 380000 | 380500 | 380000 | 90 |
| 396 | 20240530 | 121400 | 71716166000 | 380000 | 380500 | 380500 | 380000 | 105 |
| 397 | 20240530 | 121300 | 71676253500 | 380500 | 380000 | 380500 | 380000 | 133 |
| 398 | 20240530 | 121200 | 71625665000 | 380000 | 380000 | 380500 | 380000 | 96 |
| 399 | 20240530 | 121100 | 71589184500 | 380500 | 380000 | 380500 | 380000 | 282 |
| 400 | 20240530 | 121000 | 71481958000 | 380500 | 380500 | 380500 | 380000 | 180 |
| 401 | 20240530 | 120900 | 71413535500 | 380000 | 380000 | 380500 | 380000 | 108 |
| 402 | 20240530 | 120800 | 71372493000 | 380000 | 380000 | 380500 | 380000 | 97 |
| 403 | 20240530 | 120700 | 71335623000 | 380000 | 380000 | 380500 | 380000 | 131 |
| 404 | 20240530 | 120600 | 71285841000 | 380000 | 379500 | 380000 | 379500 | 1314 |
| 405 | 20240530 | 120500 | 70786529000 | 380000 | 379500 | 380000 | 379500 | 116 |
| 406 | 20240530 | 120400 | 70742491000 | 379500 | 379500 | 380000 | 379500 | 195 |
| 407 | 20240530 | 120300 | 70668478000 | 380000 | 379500 | 380000 | 379500 | 132 |
| 408 | 20240530 | 120200 | 70618376000 | 379500 | 379500 | 380000 | 379500 | 209 |
| 409 | 20240530 | 120100 | 70539039500 | 379500 | 380000 | 380000 | 379500 | 136 |
| 410 | 20240530 | 120000 | 70487389000 | 380000 | 379500 | 380000 | 379500 | 259 |
| 411 | 20240530 | 115900 | 70389031000 | 380000 | 379500 | 380000 | 379500 | 96 |
| 412 | 20240530 | 115800 | 70352592000 | 380000 | 379500 | 380000 | 379500 | 66 |
| 413 | 20240530 | 115700 | 70327540500 | 379500 | 380000 | 380000 | 379500 | 117 |
| 414 | 20240530 | 115600 | 70283123500 | 379500 | 379500 | 380000 | 379500 | 273 |
| 415 | 20240530 | 115500 | 70179500500 | 379500 | 379500 | 380000 | 379500 | 249 |
| 416 | 20240530 | 115400 | 70085003000 | 379500 | 379500 | 380000 | 379500 | 114 |
| 417 | 20240530 | 115300 | 70041734500 | 379500 | 379500 | 380000 | 379500 | 146 |
| 418 | 20240530 | 115200 | 69986290500 | 380000 | 379500 | 380000 | 379000 | 606 |
| 419 | 20240530 | 115100 | 69756305500 | 379500 | 380000 | 380000 | 379500 | 163 |
| 420 | 20240530 | 115000 | 69694442500 | 380000 | 380000 | 380500 | 379500 | 346 |
| 421 | 20240530 | 114900 | 69562988500 | 380000 | 379000 | 380500 | 379000 | 1987 |
| 422 | 20240530 | 114800 | 68808685000 | 379500 | 379000 | 379500 | 379000 | 197 |
| 423 | 20240530 | 114700 | 68734004500 | 379000 | 379000 | 379500 | 379000 | 308 |
| 424 | 20240530 | 114600 | 68617168000 | 379000 | 379500 | 379500 | 379000 | 724 |
| 425 | 20240530 | 114500 | 68342739500 | 379000 | 379000 | 379500 | 379000 | 964 |
| 426 | 20240530 | 114400 | 67977068500 | 379500 | 379500 | 380000 | 379000 | 2302 |
| 427 | 20240530 | 114300 | 67103461000 | 379500 | 379500 | 380000 | 379500 | 433 |
| 428 | 20240530 | 114200 | 66939106500 | 379500 | 380000 | 380500 | 379500 | 1890 |
| 429 | 20240530 | 114100 | 66220879000 | 380000 | 380500 | 380500 | 380000 | 426 |
| 430 | 20240530 | 114000 | 66058993500 | 380000 | 380500 | 380500 | 380000 | 160 |
| 431 | 20240530 | 113900 | 65998167500 | 380000 | 380000 | 380500 | 380000 | 206 |
| 432 | 20240530 | 113800 | 65919870500 | 380000 | 380500 | 380500 | 380000 | 181 |
| 433 | 20240530 | 113700 | 65851083000 | 380000 | 380000 | 380500 | 380000 | 86 |
| 434 | 20240530 | 113600 | 65818401000 | 380000 | 380000 | 380500 | 380000 | 154 |
| 435 | 20240530 | 113500 | 65759863500 | 380500 | 380000 | 380500 | 380000 | 242 |
| 436 | 20240530 | 113400 | 65667881500 | 380000 | 380000 | 380500 | 380000 | 240 |
| 437 | 20240530 | 113300 | 65576663000 | 380000 | 380000 | 380500 | 380000 | 192 |
| 438 | 20240530 | 113200 | 65503680500 | 380000 | 380500 | 380500 | 380000 | 184 |
| 439 | 20240530 | 113100 | 65433756000 | 380500 | 380000 | 380500 | 380000 | 313 |
| 440 | 20240530 | 113000 | 65314807500 | 380000 | 380000 | 380500 | 380000 | 342 |
| 441 | 20240530 | 112900 | 65184846500 | 380500 | 380000 | 380500 | 380000 | 192 |
| 442 | 20240530 | 112800 | 65111871500 | 380500 | 380000 | 380500 | 380000 | 197 |
| 443 | 20240530 | 112700 | 65037002000 | 380000 | 380000 | 380500 | 380000 | 220 |
| 444 | 20240530 | 112600 | 64953370000 | 380000 | 380000 | 380500 | 380000 | 1077 |
| 445 | 20240530 | 112500 | 64544105000 | 380000 | 380000 | 380500 | 380000 | 377 |
| 446 | 20240530 | 112400 | 64400844000 | 380500 | 380000 | 380500 | 380000 | 136 |
| 447 | 20240530 | 112300 | 64349147500 | 380000 | 380500 | 380500 | 380000 | 287 |
| 448 | 20240530 | 112200 | 64240083000 | 380500 | 380500 | 380500 | 380000 | 211 |
| 449 | 20240530 | 112100 | 64159897000 | 380000 | 380000 | 380500 | 380000 | 81 |
| 450 | 20240530 | 112000 | 64129104500 | 380500 | 380000 | 380500 | 380000 | 430 |
| 451 | 20240530 | 111900 | 63965594500 | 380000 | 380000 | 380500 | 380000 | 1067 |
| 452 | 20240530 | 111800 | 63559959000 | 380000 | 380000 | 380500 | 380000 | 370 |
| 453 | 20240530 | 111700 | 63419309500 | 380500 | 380500 | 380500 | 380000 | 354 |
| 454 | 20240530 | 111600 | 63284685000 | 380500 | 380500 | 381000 | 380500 | 133 |
| 455 | 20240530 | 111500 | 63234050500 | 380500 | 380000 | 380500 | 380000 | 441 |
| 456 | 20240530 | 111400 | 63066254500 | 380000 | 381000 | 381500 | 380000 | 695 |
| 457 | 20240530 | 111300 | 62801738000 | 381000 | 381000 | 381500 | 381000 | 205 |
| 458 | 20240530 | 111200 | 62723623500 | 381000 | 381000 | 381500 | 381000 | 218 |
| 459 | 20240530 | 111100 | 62640551500 | 381000 | 380000 | 381500 | 380000 | 1755 |
| 460 | 20240530 | 111000 | 61972420500 | 380500 | 380500 | 380500 | 380000 | 94 |
| 461 | 20240530 | 110900 | 61936685000 | 380500 | 380500 | 381000 | 380000 | 1797 |
| 462 | 20240530 | 110800 | 61253224500 | 380500 | 381000 | 381000 | 380500 | 436 |
| 463 | 20240530 | 110700 | 61087247500 | 380500 | 381000 | 381000 | 380500 | 207 |
| 464 | 20240530 | 110600 | 61008458000 | 380500 | 380500 | 381000 | 380500 | 413 |
| 465 | 20240530 | 110500 | 60851269000 | 380500 | 380500 | 381000 | 380500 | 446 |
| 466 | 20240530 | 110400 | 60681544500 | 381000 | 381500 | 381500 | 380500 | 791 |
| 467 | 20240530 | 110300 | 60380170500 | 381500 | 381000 | 381500 | 381000 | 102 |
| 468 | 20240530 | 110200 | 60341302000 | 381500 | 381000 | 381500 | 381000 | 153 |
| 469 | 20240530 | 110100 | 60282992000 | 381000 | 381500 | 381500 | 381000 | 63 |
| 470 | 20240530 | 110000 | 60258985000 | 381500 | 381000 | 381500 | 381000 | 162 |
| 471 | 20240530 | 105900 | 60197227500 | 381000 | 381000 | 381500 | 381000 | 239 |
| 472 | 20240530 | 105800 | 60106136500 | 381500 | 381500 | 381500 | 381000 | 158 |
| 473 | 20240530 | 105700 | 60045931000 | 381000 | 381500 | 382000 | 381000 | 1002 |
| 474 | 20240530 | 105600 | 59663956000 | 381500 | 382000 | 382000 | 381500 | 189 |
| 475 | 20240530 | 105500 | 59591846000 | 381500 | 382000 | 382000 | 381500 | 552 |
| 476 | 20240530 | 105400 | 59381200000 | 382000 | 381500 | 382000 | 381500 | 304 |
| 477 | 20240530 | 105300 | 59265155500 | 382000 | 381000 | 382000 | 381000 | 681 |
| 478 | 20240530 | 105200 | 59005367500 | 381000 | 381500 | 381500 | 381000 | 195 |
| 479 | 20240530 | 105100 | 58931048000 | 381500 | 381000 | 381500 | 381000 | 312 |
| 480 | 20240530 | 105000 | 58812077000 | 381000 | 380500 | 381500 | 380500 | 382 |
| 481 | 20240530 | 104900 | 58666532500 | 380500 | 380500 | 381000 | 380500 | 185 |
| 482 | 20240530 | 104800 | 58596120000 | 381000 | 380500 | 381000 | 380500 | 330 |
| 483 | 20240530 | 104700 | 58470493000 | 380500 | 380500 | 381000 | 380500 | 193 |
| 484 | 20240530 | 104600 | 58397029500 | 380500 | 380000 | 380500 | 380000 | 244 |
| 485 | 20240530 | 104500 | 58304230000 | 380000 | 381000 | 381000 | 379000 | 7726 |
| 486 | 20240530 | 104400 | 55369990500 | 381000 | 381000 | 381500 | 380500 | 1857 |
| 487 | 20240530 | 104300 | 54663239500 | 381000 | 381500 | 381500 | 381000 | 892 |
| 488 | 20240530 | 104200 | 54323359500 | 381000 | 382000 | 382000 | 381000 | 1391 |
| 489 | 20240530 | 104100 | 53792962000 | 382000 | 382500 | 382500 | 382000 | 1371 |
| 490 | 20240530 | 104000 | 53269203500 | 382500 | 383500 | 383500 | 382000 | 2594 |
| 491 | 20240530 | 103900 | 52275364000 | 384000 | 383500 | 384000 | 383500 | 395 |
| 492 | 20240530 | 103800 | 52123743500 | 384000 | 384000 | 384000 | 383500 | 191 |
| 493 | 20240530 | 103700 | 52050420000 | 383500 | 383000 | 384000 | 382500 | 1223 |
| 494 | 20240530 | 103600 | 51581655000 | 383000 | 382500 | 383000 | 382000 | 543 |
| 495 | 20240530 | 103500 | 51373940000 | 382000 | 382500 | 382500 | 382000 | 344 |
| 496 | 20240530 | 103400 | 51242411000 | 382500 | 382500 | 382500 | 382000 | 1312 |
| 497 | 20240530 | 103300 | 50740605000 | 382500 | 382000 | 382500 | 382000 | 543 |
| 498 | 20240530 | 103200 | 50533083000 | 382000 | 382000 | 382500 | 382000 | 294 |
| 499 | 20240530 | 103100 | 50420770000 | 382500 | 382500 | 382500 | 382000 | 352 |
| 500 | 20240530 | 103000 | 50286299000 | 382500 | 382000 | 382500 | 382000 | 226 |
| 501 | 20240530 | 102900 | 50199943500 | 382000 | 382000 | 382500 | 382000 | 92 |
| 502 | 20240530 | 102800 | 50164798000 | 382000 | 382500 | 382500 | 382000 | 385 |
| 503 | 20240530 | 102700 | 50017632500 | 382000 | 382000 | 382500 | 381500 | 960 |
| 504 | 20240530 | 102600 | 49650516000 | 382000 | 382500 | 383000 | 382000 | 781 |
| 505 | 20240530 | 102500 | 49352065500 | 382500 | 382500 | 383000 | 382000 | 1155 |
| 506 | 20240530 | 102400 | 48910012500 | 382500 | 382000 | 382500 | 382000 | 286 |
| 507 | 20240530 | 102300 | 48800691000 | 382000 | 383000 | 383000 | 382000 | 306 |
| 508 | 20240530 | 102200 | 48683713500 | 383000 | 382000 | 383000 | 382000 | 1564 |
| 509 | 20240530 | 102100 | 48085633500 | 382500 | 382000 | 382500 | 382000 | 205 |
| 510 | 20240530 | 102000 | 48007316500 | 382000 | 382500 | 382500 | 382000 | 245 |
| 511 | 20240530 | 101900 | 47913631500 | 382000 | 382000 | 382500 | 382000 | 98 |
| 512 | 20240530 | 101800 | 47876183000 | 382000 | 382000 | 382500 | 382000 | 107 |
| 513 | 20240530 | 101700 | 47835308500 | 382000 | 382500 | 382500 | 382000 | 112 |
| 514 | 20240530 | 101600 | 47792522000 | 382000 | 382500 | 382500 | 382000 | 125 |
| 515 | 20240530 | 101500 | 47744741500 | 382000 | 382500 | 382500 | 382000 | 117 |
| 516 | 20240530 | 101400 | 47700003000 | 382500 | 383000 | 383000 | 382000 | 602 |
| 517 | 20240530 | 101300 | 47469763500 | 383000 | 381500 | 383000 | 381000 | 1557 |
| 518 | 20240530 | 101200 | 46874625000 | 381000 | 381500 | 381500 | 381000 | 1380 |
| 519 | 20240530 | 101100 | 46348813500 | 381500 | 382000 | 382000 | 381500 | 558 |
| 520 | 20240530 | 101000 | 46135855000 | 382000 | 382500 | 382500 | 382000 | 828 |
| 521 | 20240530 | 100900 | 45819462000 | 382000 | 382000 | 382500 | 381500 | 571 |
| 522 | 20240530 | 100800 | 45601290000 | 382000 | 382000 | 382000 | 381500 | 590 |
| 523 | 20240530 | 100700 | 45375963500 | 381500 | 382000 | 382000 | 381500 | 396 |
| 524 | 20240530 | 100600 | 45224724500 | 382000 | 382500 | 382500 | 382000 | 337 |
| 525 | 20240530 | 100500 | 45095942500 | 382500 | 383000 | 383000 | 382000 | 574 |
| 526 | 20240530 | 100400 | 44876384500 | 383000 | 382500 | 383000 | 382000 | 547 |
| 527 | 20240530 | 100300 | 44667109000 | 382500 | 380000 | 382500 | 380000 | 2096 |
| 528 | 20240530 | 100200 | 43867479500 | 380000 | 380000 | 380500 | 379500 | 2434 |
| 529 | 20240530 | 100100 | 42942844000 | 379500 | 379500 | 380000 | 379500 | 613 |
| 530 | 20240530 | 100000 | 42710161500 | 380000 | 380000 | 380500 | 379500 | 1704 |
| 531 | 20240530 | 095900 | 42062602500 | 380000 | 380000 | 380500 | 380000 | 788 |
| 532 | 20240530 | 095800 | 41763097000 | 380000 | 380000 | 380500 | 380000 | 861 |
| 533 | 20240530 | 095700 | 41435899500 | 380000 | 380000 | 380500 | 380000 | 4544 |
| 534 | 20240530 | 095600 | 39709160500 | 380000 | 380000 | 380500 | 380000 | 2471 |
| 535 | 20240530 | 095500 | 38770141000 | 380500 | 380000 | 380500 | 380000 | 489 |
| 536 | 20240530 | 095400 | 38584248000 | 380000 | 380500 | 381000 | 380000 | 2117 |
| 537 | 20240530 | 095300 | 37778872000 | 380500 | 381000 | 381500 | 380500 | 965 |
| 538 | 20240530 | 095200 | 37411397500 | 381000 | 381000 | 381500 | 381000 | 378 |
| 539 | 20240530 | 095100 | 37267377000 | 381000 | 381000 | 381500 | 380500 | 1057 |
| 540 | 20240530 | 095000 | 36864711000 | 381000 | 381500 | 381500 | 380500 | 1099 |
| 541 | 20240530 | 094900 | 36445891500 | 381500 | 382000 | 382000 | 381000 | 600 |
| 542 | 20240530 | 094800 | 36216973500 | 382000 | 380500 | 382000 | 380500 | 1535 |
| 543 | 20240530 | 094700 | 35631638500 | 380500 | 380500 | 381000 | 380000 | 750 |
| 544 | 20240530 | 094600 | 35346309000 | 380500 | 380500 | 381000 | 380000 | 831 |
| 545 | 20240530 | 094500 | 35030108500 | 380500 | 380500 | 381000 | 380500 | 734 |
| 546 | 20240530 | 094400 | 34750684000 | 380500 | 381000 | 381000 | 380500 | 624 |
| 547 | 20240530 | 094300 | 34513117500 | 381000 | 380000 | 381000 | 380000 | 1395 |
| 548 | 20240530 | 094200 | 33982114500 | 380000 | 380500 | 380500 | 380000 | 2059 |
| 549 | 20240530 | 094100 | 33198909000 | 381000 | 381000 | 381000 | 380500 | 1591 |
| 550 | 20240530 | 094000 | 32593299000 | 381000 | 381500 | 381500 | 380500 | 700 |
| 551 | 20240530 | 093900 | 32326568000 | 381000 | 381500 | 381500 | 380500 | 4303 |
| 552 | 20240530 | 093800 | 30686806500 | 382000 | 381500 | 382000 | 381500 | 532 |
| 553 | 20240530 | 093700 | 30483835500 | 381500 | 381500 | 382000 | 381500 | 956 |
| 554 | 20240530 | 093600 | 30118932500 | 382000 | 381500 | 382000 | 381000 | 665 |
| 555 | 20240530 | 093500 | 29865139500 | 381500 | 381500 | 382000 | 381000 | 1011 |
| 556 | 20240530 | 093400 | 29479618500 | 381500 | 381500 | 382000 | 381000 | 1480 |
| 557 | 20240530 | 093300 | 28915121000 | 381500 | 381000 | 382000 | 381000 | 2783 |
| 558 | 20240530 | 093200 | 27853401500 | 381500 | 382500 | 383000 | 381000 | 3312 |
| 559 | 20240530 | 093100 | 26588569000 | 382500 | 383000 | 383500 | 382500 | 819 |
| 560 | 20240530 | 093000 | 26274861000 | 383000 | 383500 | 383500 | 383000 | 1281 |
| 561 | 20240530 | 092900 | 25783764000 | 384000 | 385000 | 385000 | 383500 | 1024 |
| 562 | 20240530 | 092800 | 25390727500 | 384500 | 385000 | 385500 | 384500 | 1129 |
| 563 | 20240530 | 092700 | 24956104500 | 385000 | 385500 | 385500 | 385000 | 447 |
| 564 | 20240530 | 092600 | 24783912000 | 385000 | 386000 | 386000 | 385000 | 889 |
| 565 | 20240530 | 092500 | 24441262000 | 386000 | 387000 | 387000 | 386000 | 830 |
| 566 | 20240530 | 092400 | 24120723500 | 387000 | 387000 | 387500 | 386500 | 1236 |
| 567 | 20240530 | 092300 | 23642422500 | 387500 | 387500 | 387500 | 387000 | 504 |
| 568 | 20240530 | 092200 | 23447311500 | 387500 | 387000 | 387500 | 387000 | 844 |
| 569 | 20240530 | 092100 | 23120574000 | 387500 | 386500 | 387500 | 386500 | 1938 |
| 570 | 20240530 | 092000 | 22370104000 | 386500 | 386500 | 387000 | 386500 | 615 |
| 571 | 20240530 | 091900 | 22132276500 | 386500 | 386000 | 387000 | 386000 | 967 |
| 572 | 20240530 | 091800 | 21758543000 | 386500 | 384500 | 387000 | 384500 | 1578 |
| 573 | 20240530 | 091700 | 21149763500 | 384500 | 385000 | 385500 | 384500 | 1470 |
| 574 | 20240530 | 091600 | 20584136000 | 385000 | 385000 | 386000 | 385000 | 1012 |
| 575 | 20240530 | 091500 | 20194110000 | 385500 | 386500 | 386500 | 385000 | 1077 |
| 576 | 20240530 | 091400 | 19778535000 | 386500 | 387000 | 387500 | 385500 | 2982 |
| 577 | 20240530 | 091300 | 18626133000 | 387500 | 387000 | 387500 | 386000 | 1692 |
| 578 | 20240530 | 091200 | 17971635500 | 386500 | 387000 | 387000 | 386000 | 2541 |
| 579 | 20240530 | 091100 | 16990288000 | 386500 | 388000 | 388500 | 386500 | 2008 |
| 580 | 20240530 | 091000 | 16212521000 | 388000 | 388500 | 388500 | 387500 | 4940 |
| 581 | 20240530 | 090900 | 14295530000 | 388000 | 388000 | 388500 | 387000 | 2029 |
| 582 | 20240530 | 090800 | 13508557000 | 388000 | 387500 | 388000 | 386000 | 5712 |
| 583 | 20240530 | 090700 | 11297018000 | 387500 | 383500 | 387500 | 383500 | 7417 |
| 584 | 20240530 | 090600 | 8437432000 | 383000 | 382000 | 383500 | 381500 | 1855 |
| 585 | 20240530 | 090500 | 7728052000 | 382000 | 382000 | 383000 | 381500 | 1518 |
| 586 | 20240530 | 090400 | 7147625500 | 382000 | 382000 | 383500 | 381500 | 3444 |
| 587 | 20240530 | 090300 | 5830442000 | 382000 | 383500 | 383500 | 381500 | 3448 |
| 588 | 20240530 | 090200 | 4511510500 | 383000 | 384500 | 385000 | 382500 | 1912 |
| 589 | 20240530 | 090100 | 3778280500 | 385000 | 382500 | 385000 | 382000 | 2934 |
| 590 | 20240530 | 090000 | 2653757500 | 383000 | 381000 | 384000 | 381000 | 6931 |