31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 183300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 3 | 20240531 | 183200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20240531 | 183100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20240531 | 183000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20240531 | 182900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20240531 | 182800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20240531 | 182700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20240531 | 182600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20240531 | 182500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20240531 | 182400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20240531 | 182300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20240531 | 182200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20240531 | 182100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20240531 | 182000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20240531 | 181900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20240531 | 181800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20240531 | 181700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20240531 | 181600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20240531 | 181500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20240531 | 181400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20240531 | 181300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20240531 | 181200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20240531 | 181100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20240531 | 181000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20240531 | 180900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20240531 | 180800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20240531 | 180700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20240531 | 180600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20240531 | 180500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20240531 | 180400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20240531 | 180300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 33 | 20240531 | 180200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20240531 | 180100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20240531 | 180000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20240531 | 175900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20240531 | 175800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20240531 | 175700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20240531 | 175600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20240531 | 175500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20240531 | 175400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20240531 | 175300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20240531 | 175200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20240531 | 175100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20240531 | 175000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20240531 | 174900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20240531 | 174800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20240531 | 174700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20240531 | 174600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20240531 | 174500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20240531 | 174400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20240531 | 174300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20240531 | 174200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20240531 | 174100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20240531 | 174000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20240531 | 173900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20240531 | 173800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20240531 | 173700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20240531 | 173600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20240531 | 173500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20240531 | 173400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20240531 | 173300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 63 | 20240531 | 173200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20240531 | 173100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20240531 | 173000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20240531 | 172900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20240531 | 172800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20240531 | 172700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20240531 | 172600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20240531 | 172500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20240531 | 172400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20240531 | 172300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20240531 | 172200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20240531 | 172100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20240531 | 172000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20240531 | 171900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20240531 | 171800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20240531 | 171700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20240531 | 171600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20240531 | 171500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20240531 | 171400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20240531 | 171300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20240531 | 171200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20240531 | 171100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20240531 | 171000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20240531 | 170900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20240531 | 170800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20240531 | 170700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20240531 | 170600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20240531 | 170500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20240531 | 170400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20240531 | 170300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 93 | 20240531 | 170200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20240531 | 170100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20240531 | 170000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20240531 | 165900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20240531 | 165800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20240531 | 165700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20240531 | 165600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20240531 | 165500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20240531 | 165400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20240531 | 165300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20240531 | 165200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20240531 | 165100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20240531 | 165000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20240531 | 164900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20240531 | 164800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20240531 | 164700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20240531 | 164600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20240531 | 164500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20240531 | 164400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20240531 | 164300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20240531 | 164200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20240531 | 164100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20240531 | 164000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20240531 | 163900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20240531 | 163800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20240531 | 163700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20240531 | 163600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20240531 | 163500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20240531 | 163400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20240531 | 163300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 123 | 20240531 | 163200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20240531 | 163100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20240531 | 163000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20240531 | 162900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20240531 | 162800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20240531 | 162700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20240531 | 162600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20240531 | 162500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20240531 | 162400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20240531 | 162300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20240531 | 162200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20240531 | 162100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20240531 | 162000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20240531 | 161900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20240531 | 161800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20240531 | 161700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20240531 | 161600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20240531 | 161500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20240531 | 161400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20240531 | 161300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20240531 | 161200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20240531 | 161100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20240531 | 161000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20240531 | 160900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20240531 | 160800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20240531 | 160700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20240531 | 160600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20240531 | 160500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20240531 | 160400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20240531 | 160300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 153 | 20240531 | 160200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20240531 | 160100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20240531 | 160000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20240531 | 155900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20240531 | 155800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20240531 | 155700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20240531 | 155600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20240531 | 155500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20240531 | 155400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20240531 | 155300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20240531 | 155200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20240531 | 155100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20240531 | 155000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20240531 | 154900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20240531 | 154800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20240531 | 154700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20240531 | 154600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20240531 | 154500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20240531 | 154400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20240531 | 154300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20240531 | 154200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20240531 | 154100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20240531 | 154000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20240531 | 153900 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20240531 | 153800 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20240531 | 153700 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20240531 | 153600 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20240531 | 153500 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20240531 | 153400 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20240531 | 153300 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 183 | 20240531 | 153200 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20240531 | 153100 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20240531 | 153000 | 10362006300 | 31350 | 31350 | 31350 | 31350 | 75341 |
| 186 | 20240531 | 152900 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240531 | 152800 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240531 | 152700 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240531 | 152600 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240531 | 152500 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240531 | 152400 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240531 | 152300 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240531 | 152200 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240531 | 152100 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240531 | 152000 | 8000065950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240531 | 151900 | 8000065950 | 31600 | 31450 | 31600 | 31450 | 695 |
| 197 | 20240531 | 151800 | 7978164750 | 31450 | 31600 | 31600 | 31450 | 1365 |
| 198 | 20240531 | 151700 | 7935130250 | 31500 | 31550 | 31600 | 31500 | 377 |
| 199 | 20240531 | 151600 | 7923241750 | 31500 | 31550 | 31550 | 31500 | 219 |
| 200 | 20240531 | 151500 | 7916338350 | 31550 | 31500 | 31550 | 31500 | 164 |
| 201 | 20240531 | 151400 | 7911168350 | 31550 | 31600 | 31600 | 31450 | 325 |
| 202 | 20240531 | 151300 | 7900926850 | 31600 | 31600 | 31600 | 31500 | 4103 |
| 203 | 20240531 | 151200 | 7771538000 | 31600 | 31600 | 31650 | 31550 | 696 |
| 204 | 20240531 | 151100 | 7749567900 | 31650 | 31600 | 31650 | 31550 | 797 |
| 205 | 20240531 | 151000 | 7724387350 | 31550 | 31500 | 31600 | 31500 | 1158 |
| 206 | 20240531 | 150900 | 7687856100 | 31550 | 31550 | 31550 | 31500 | 1676 |
| 207 | 20240531 | 150800 | 7634991000 | 31500 | 31550 | 31550 | 31500 | 221 |
| 208 | 20240531 | 150700 | 7628025450 | 31500 | 31500 | 31550 | 31500 | 527 |
| 209 | 20240531 | 150600 | 7611419300 | 31550 | 31500 | 31550 | 31450 | 546 |
| 210 | 20240531 | 150500 | 7594218750 | 31450 | 31500 | 31500 | 31450 | 1896 |
| 211 | 20240531 | 150400 | 7534565800 | 31500 | 31500 | 31550 | 31450 | 524 |
| 212 | 20240531 | 150300 | 7518065100 | 31500 | 31600 | 31600 | 31450 | 5163 |
| 213 | 20240531 | 150200 | 7355259050 | 31600 | 31600 | 31600 | 31550 | 159 |
| 214 | 20240531 | 150100 | 7350238300 | 31600 | 31600 | 31600 | 31550 | 121 |
| 215 | 20240531 | 150000 | 7346416350 | 31550 | 31550 | 31600 | 31550 | 357 |
| 216 | 20240531 | 145900 | 7335146350 | 31600 | 31550 | 31600 | 31500 | 2034 |
| 217 | 20240531 | 145800 | 7271003900 | 31550 | 31600 | 31600 | 31500 | 3319 |
| 218 | 20240531 | 145700 | 7166352150 | 31550 | 31600 | 31600 | 31550 | 144 |
| 219 | 20240531 | 145600 | 7161803900 | 31600 | 31650 | 31700 | 31500 | 5107 |
| 220 | 20240531 | 145500 | 7000537150 | 31600 | 31650 | 31700 | 31600 | 1314 |
| 221 | 20240531 | 145400 | 6958949200 | 31650 | 31650 | 31650 | 31600 | 187 |
| 222 | 20240531 | 145300 | 6953032550 | 31650 | 31650 | 31700 | 31600 | 137 |
| 223 | 20240531 | 145200 | 6948697600 | 31600 | 31650 | 31700 | 31600 | 183 |
| 224 | 20240531 | 145100 | 6942908950 | 31700 | 31700 | 31700 | 31600 | 2168 |
| 225 | 20240531 | 145000 | 6874309250 | 31700 | 31700 | 31700 | 31650 | 238 |
| 226 | 20240531 | 144900 | 6866769250 | 31700 | 31600 | 31750 | 31600 | 83 |
| 227 | 20240531 | 144800 | 6864137650 | 31750 | 31650 | 31750 | 31600 | 645 |
| 228 | 20240531 | 144700 | 6843715300 | 31650 | 31700 | 31700 | 31600 | 342 |
| 229 | 20240531 | 144600 | 6832899400 | 31650 | 31700 | 31750 | 31600 | 494 |
| 230 | 20240531 | 144500 | 6817266850 | 31650 | 31700 | 31750 | 31650 | 900 |
| 231 | 20240531 | 144400 | 6788745050 | 31650 | 31700 | 31700 | 31650 | 465 |
| 232 | 20240531 | 144300 | 6774012100 | 31700 | 31600 | 31750 | 31600 | 1515 |
| 233 | 20240531 | 144200 | 6725984200 | 31600 | 31650 | 31700 | 31600 | 1900 |
| 234 | 20240531 | 144100 | 6665867600 | 31700 | 31650 | 31700 | 31600 | 842 |
| 235 | 20240531 | 144000 | 6639226800 | 31600 | 31650 | 31700 | 31600 | 2095 |
| 236 | 20240531 | 143900 | 6572941900 | 31650 | 31650 | 31650 | 31600 | 787 |
| 237 | 20240531 | 143800 | 6548037800 | 31600 | 31700 | 31700 | 31550 | 3354 |
| 238 | 20240531 | 143700 | 6442006550 | 31700 | 31700 | 31750 | 31650 | 444 |
| 239 | 20240531 | 143600 | 6427933400 | 31650 | 31800 | 31800 | 31650 | 1548 |
| 240 | 20240531 | 143500 | 6378842450 | 31750 | 31700 | 31750 | 31650 | 1444 |
| 241 | 20240531 | 143400 | 6333067200 | 31700 | 31700 | 31700 | 31550 | 719 |
| 242 | 20240531 | 143300 | 6310325450 | 31700 | 31650 | 31700 | 31600 | 1071 |
| 243 | 20240531 | 143200 | 6276428000 | 31650 | 31650 | 31700 | 31600 | 385 |
| 244 | 20240531 | 143100 | 6264246900 | 31700 | 31650 | 31700 | 31600 | 762 |
| 245 | 20240531 | 143000 | 6240133950 | 31600 | 31650 | 31700 | 31600 | 545 |
| 246 | 20240531 | 142900 | 6222886300 | 31600 | 31650 | 31650 | 31600 | 338 |
| 247 | 20240531 | 142800 | 6212191450 | 31600 | 31650 | 31650 | 31500 | 379 |
| 248 | 20240531 | 142700 | 6200217350 | 31550 | 31600 | 31650 | 31550 | 773 |
| 249 | 20240531 | 142600 | 6175798350 | 31550 | 31550 | 31650 | 31550 | 866 |
| 250 | 20240531 | 142500 | 6148440250 | 31550 | 31700 | 31700 | 31550 | 3464 |
| 251 | 20240531 | 142400 | 6038966750 | 31700 | 31750 | 31750 | 31600 | 6016 |
| 252 | 20240531 | 142300 | 5848515700 | 31750 | 31700 | 31750 | 31700 | 829 |
| 253 | 20240531 | 142200 | 5822209400 | 31750 | 31800 | 31800 | 31700 | 490 |
| 254 | 20240531 | 142100 | 5806645600 | 31800 | 31800 | 31850 | 31700 | 969 |
| 255 | 20240531 | 142000 | 5775850800 | 31700 | 31800 | 31800 | 31700 | 451 |
| 256 | 20240531 | 141900 | 5761522200 | 31750 | 31750 | 31800 | 31700 | 942 |
| 257 | 20240531 | 141800 | 5731615650 | 31700 | 31750 | 31800 | 31700 | 563 |
| 258 | 20240531 | 141700 | 5713738150 | 31700 | 31750 | 31800 | 31700 | 586 |
| 259 | 20240531 | 141600 | 5695127350 | 31700 | 31800 | 31800 | 31700 | 1253 |
| 260 | 20240531 | 141500 | 5655371500 | 31700 | 31750 | 31800 | 31700 | 589 |
| 261 | 20240531 | 141400 | 5636674750 | 31800 | 31800 | 31850 | 31700 | 1676 |
| 262 | 20240531 | 141300 | 5583431900 | 31850 | 31800 | 31850 | 31800 | 215 |
| 263 | 20240531 | 141200 | 5576587100 | 31800 | 31750 | 31850 | 31750 | 792 |
| 264 | 20240531 | 141100 | 5551392550 | 31800 | 31700 | 31800 | 31700 | 335 |
| 265 | 20240531 | 141000 | 5540750350 | 31750 | 31750 | 31750 | 31700 | 1464 |
| 266 | 20240531 | 140900 | 5494276800 | 31750 | 31750 | 31750 | 31700 | 304 |
| 267 | 20240531 | 140800 | 5484628350 | 31750 | 31750 | 31750 | 31700 | 97 |
| 268 | 20240531 | 140700 | 5481550650 | 31700 | 31750 | 31750 | 31700 | 395 |
| 269 | 20240531 | 140600 | 5469023700 | 31750 | 31750 | 31750 | 31700 | 403 |
| 270 | 20240531 | 140500 | 5456241900 | 31750 | 31750 | 31750 | 31700 | 132 |
| 271 | 20240531 | 140400 | 5452052150 | 31750 | 31700 | 31750 | 31700 | 180 |
| 272 | 20240531 | 140300 | 5446339050 | 31700 | 31750 | 31750 | 31700 | 209 |
| 273 | 20240531 | 140200 | 5439706150 | 31700 | 31750 | 31750 | 31700 | 166 |
| 274 | 20240531 | 140100 | 5434437550 | 31750 | 31750 | 31750 | 31700 | 100 |
| 275 | 20240531 | 140000 | 5431263350 | 31750 | 31850 | 31850 | 31700 | 2711 |
| 276 | 20240531 | 135900 | 5345122650 | 31850 | 31800 | 31850 | 31800 | 202 |
| 277 | 20240531 | 135800 | 5338691750 | 31800 | 31850 | 31850 | 31800 | 95 |
| 278 | 20240531 | 135700 | 5335667200 | 31800 | 31800 | 31850 | 31800 | 791 |
| 279 | 20240531 | 135600 | 5310502150 | 31800 | 31850 | 31850 | 31800 | 156 |
| 280 | 20240531 | 135500 | 5305537400 | 31850 | 31800 | 31850 | 31800 | 286 |
| 281 | 20240531 | 135400 | 5296441700 | 31850 | 31850 | 31850 | 31800 | 190 |
| 282 | 20240531 | 135300 | 5290392300 | 31850 | 31850 | 31850 | 31800 | 378 |
| 283 | 20240531 | 135200 | 5278370650 | 31850 | 31850 | 31850 | 31800 | 210 |
| 284 | 20240531 | 135100 | 5271683300 | 31800 | 31800 | 31850 | 31800 | 37 |
| 285 | 20240531 | 135000 | 5270505850 | 31850 | 31850 | 31850 | 31800 | 117 |
| 286 | 20240531 | 134900 | 5266780550 | 31850 | 31800 | 31850 | 31800 | 353 |
| 287 | 20240531 | 134800 | 5255551650 | 31800 | 31850 | 31850 | 31800 | 34 |
| 288 | 20240531 | 134700 | 5254469100 | 31800 | 31800 | 31850 | 31800 | 250 |
| 289 | 20240531 | 134600 | 5246514900 | 31800 | 31850 | 31850 | 31800 | 226 |
| 290 | 20240531 | 134500 | 5239327100 | 31800 | 31900 | 31900 | 31800 | 122 |
| 291 | 20240531 | 134400 | 5235443300 | 31850 | 31900 | 31900 | 31800 | 201 |
| 292 | 20240531 | 134300 | 5229036500 | 31900 | 31850 | 31900 | 31800 | 168 |
| 293 | 20240531 | 134200 | 5223687400 | 31850 | 31800 | 31850 | 31800 | 188 |
| 294 | 20240531 | 134100 | 5217707100 | 31800 | 31850 | 31850 | 31800 | 122 |
| 295 | 20240531 | 134000 | 5213823550 | 31850 | 31850 | 31850 | 31800 | 181 |
| 296 | 20240531 | 133900 | 5208061550 | 31800 | 31850 | 31850 | 31800 | 346 |
| 297 | 20240531 | 133800 | 5197052700 | 31850 | 31800 | 31850 | 31800 | 131 |
| 298 | 20240531 | 133700 | 5192882350 | 31850 | 31850 | 31850 | 31800 | 93 |
| 299 | 20240531 | 133600 | 5189920600 | 31850 | 31850 | 31850 | 31800 | 111 |
| 300 | 20240531 | 133500 | 5186385800 | 31800 | 31850 | 31850 | 31800 | 427 |
| 301 | 20240531 | 133400 | 5172801550 | 31850 | 31800 | 31850 | 31800 | 202 |
| 302 | 20240531 | 133300 | 5166369800 | 31850 | 31850 | 31850 | 31800 | 277 |
| 303 | 20240531 | 133200 | 5157550700 | 31850 | 31800 | 31850 | 31800 | 275 |
| 304 | 20240531 | 133100 | 5148793350 | 31800 | 31850 | 31850 | 31800 | 165 |
| 305 | 20240531 | 133000 | 5143539700 | 31850 | 31800 | 31850 | 31800 | 139 |
| 306 | 20240531 | 132900 | 5139115250 | 31800 | 31850 | 31850 | 31750 | 114 |
| 307 | 20240531 | 132800 | 5135485900 | 31850 | 31850 | 31850 | 31750 | 106 |
| 308 | 20240531 | 132700 | 5132115950 | 31850 | 31800 | 31850 | 31750 | 184 |
| 309 | 20240531 | 132600 | 5126262250 | 31800 | 31750 | 31850 | 31750 | 63 |
| 310 | 20240531 | 132500 | 5124260000 | 31800 | 31800 | 31800 | 31750 | 385 |
| 311 | 20240531 | 132400 | 5112019650 | 31800 | 31800 | 31800 | 31750 | 69 |
| 312 | 20240531 | 132300 | 5109826000 | 31800 | 31800 | 31800 | 31750 | 131 |
| 313 | 20240531 | 132200 | 5105662350 | 31750 | 31800 | 31800 | 31750 | 48 |
| 314 | 20240531 | 132100 | 5104137200 | 31750 | 31750 | 31800 | 31700 | 117 |
| 315 | 20240531 | 132000 | 5100419400 | 31700 | 31800 | 31800 | 31700 | 160 |
| 316 | 20240531 | 131900 | 5095340000 | 31750 | 31750 | 31800 | 31700 | 116 |
| 317 | 20240531 | 131800 | 5091657900 | 31700 | 31700 | 31750 | 31700 | 74 |
| 318 | 20240531 | 131700 | 5089310250 | 31750 | 31750 | 31750 | 31700 | 93 |
| 319 | 20240531 | 131600 | 5086361000 | 31700 | 31750 | 31750 | 31700 | 217 |
| 320 | 20240531 | 131500 | 5079472950 | 31750 | 31750 | 31750 | 31700 | 55 |
| 321 | 20240531 | 131400 | 5077727900 | 31700 | 31750 | 31750 | 31650 | 140 |
| 322 | 20240531 | 131300 | 5073289100 | 31750 | 31750 | 31750 | 31650 | 25 |
| 323 | 20240531 | 131200 | 5072496700 | 31700 | 31700 | 31700 | 31650 | 126 |
| 324 | 20240531 | 131100 | 5068503400 | 31650 | 31700 | 31700 | 31650 | 51 |
| 325 | 20240531 | 131000 | 5066888800 | 31700 | 31700 | 31750 | 31650 | 133 |
| 326 | 20240531 | 130900 | 5062672500 | 31700 | 31700 | 31700 | 31650 | 68 |
| 327 | 20240531 | 130800 | 5060517200 | 31700 | 31650 | 31700 | 31650 | 16 |
| 328 | 20240531 | 130700 | 5060010350 | 31650 | 31650 | 31700 | 31600 | 594 |
| 329 | 20240531 | 130600 | 5041227900 | 31650 | 31600 | 31650 | 31600 | 39 |
| 330 | 20240531 | 130500 | 5039994750 | 31650 | 31700 | 31700 | 31600 | 92 |
| 331 | 20240531 | 130400 | 5037080600 | 31650 | 31700 | 31700 | 31600 | 519 |
| 332 | 20240531 | 130300 | 5020653200 | 31650 | 31650 | 31750 | 31650 | 125 |
| 333 | 20240531 | 130200 | 5016693050 | 31650 | 31700 | 31700 | 31650 | 66 |
| 334 | 20240531 | 130100 | 5014601350 | 31650 | 31700 | 31750 | 31650 | 123 |
| 335 | 20240531 | 130000 | 5010704050 | 31650 | 31650 | 31750 | 31650 | 42 |
| 336 | 20240531 | 125900 | 5009374300 | 31650 | 31750 | 31750 | 31650 | 101 |
| 337 | 20240531 | 125800 | 5006170300 | 31700 | 31700 | 31750 | 31650 | 59 |
| 338 | 20240531 | 125700 | 5004300300 | 31700 | 31650 | 31700 | 31650 | 35 |
| 339 | 20240531 | 125600 | 5003192300 | 31650 | 31650 | 31750 | 31650 | 176 |
| 340 | 20240531 | 125500 | 4997613700 | 31650 | 31650 | 31700 | 31650 | 32 |
| 341 | 20240531 | 125400 | 4996600850 | 31700 | 31650 | 31700 | 31650 | 190 |
| 342 | 20240531 | 125300 | 4990579900 | 31700 | 31600 | 31700 | 31600 | 29 |
| 343 | 20240531 | 125200 | 4989662150 | 31650 | 31650 | 31700 | 31600 | 109 |
| 344 | 20240531 | 125100 | 4986210200 | 31650 | 31750 | 31750 | 31650 | 81 |
| 345 | 20240531 | 125000 | 4983642500 | 31700 | 31700 | 31750 | 31650 | 311 |
| 346 | 20240531 | 124900 | 4973792700 | 31650 | 31650 | 31750 | 31650 | 255 |
| 347 | 20240531 | 124800 | 4965716800 | 31750 | 31700 | 31750 | 31650 | 87 |
| 348 | 20240531 | 124700 | 4962960250 | 31700 | 31650 | 31700 | 31650 | 296 |
| 349 | 20240531 | 124600 | 4953581950 | 31650 | 31700 | 31700 | 31650 | 37 |
| 350 | 20240531 | 124500 | 4952410850 | 31750 | 31700 | 31750 | 31650 | 164 |
| 351 | 20240531 | 124400 | 4947207300 | 31650 | 31700 | 31700 | 31650 | 158 |
| 352 | 20240531 | 124300 | 4942200750 | 31650 | 31700 | 31750 | 31650 | 612 |
| 353 | 20240531 | 124200 | 4922798900 | 31650 | 31700 | 31700 | 31650 | 109 |
| 354 | 20240531 | 124100 | 4919348600 | 31650 | 31700 | 31750 | 31650 | 2040 |
| 355 | 20240531 | 124000 | 4854725800 | 31700 | 31750 | 31800 | 31700 | 1012 |
| 356 | 20240531 | 123900 | 4822600000 | 31750 | 31800 | 31800 | 31750 | 842 |
| 357 | 20240531 | 123800 | 4795858450 | 31800 | 31750 | 31800 | 31750 | 12 |
| 358 | 20240531 | 123700 | 4795477250 | 31800 | 31750 | 31800 | 31750 | 56 |
| 359 | 20240531 | 123600 | 4793699200 | 31750 | 31800 | 31800 | 31750 | 189 |
| 360 | 20240531 | 123500 | 4787690950 | 31750 | 31750 | 31800 | 31750 | 128 |
| 361 | 20240531 | 123400 | 4783623550 | 31800 | 31800 | 31850 | 31800 | 114 |
| 362 | 20240531 | 123300 | 4779995150 | 31800 | 31800 | 31800 | 31800 | 657 |
| 363 | 20240531 | 123200 | 4759102550 | 31800 | 31850 | 31900 | 31800 | 2889 |
| 364 | 20240531 | 123100 | 4667098550 | 31850 | 31900 | 31900 | 31850 | 56 |
| 365 | 20240531 | 123000 | 4665314800 | 31850 | 31900 | 31900 | 31850 | 99 |
| 366 | 20240531 | 122900 | 4662157600 | 31850 | 31900 | 31900 | 31850 | 242 |
| 367 | 20240531 | 122800 | 4654449850 | 31900 | 31900 | 31900 | 31900 | 104 |
| 368 | 20240531 | 122700 | 4651132250 | 31950 | 31900 | 31950 | 31900 | 583 |
| 369 | 20240531 | 122600 | 4632531250 | 31950 | 31900 | 31950 | 31900 | 36 |
| 370 | 20240531 | 122500 | 4631382450 | 31950 | 31950 | 31950 | 31900 | 165 |
| 371 | 20240531 | 122400 | 4626114400 | 31900 | 31900 | 31950 | 31900 | 132 |
| 372 | 20240531 | 122300 | 4621897650 | 31900 | 31950 | 31950 | 31900 | 75 |
| 373 | 20240531 | 122200 | 4619501850 | 31900 | 31900 | 31950 | 31900 | 338 |
| 374 | 20240531 | 122100 | 4608719600 | 31900 | 31900 | 31950 | 31900 | 372 |
| 375 | 20240531 | 122000 | 4596846150 | 31950 | 31950 | 31950 | 31900 | 91 |
| 376 | 20240531 | 121900 | 4593939150 | 31950 | 31950 | 32000 | 31950 | 182 |
| 377 | 20240531 | 121800 | 4588120500 | 31950 | 31900 | 31950 | 31900 | 65 |
| 378 | 20240531 | 121700 | 4586044650 | 31900 | 31950 | 31950 | 31900 | 21 |
| 379 | 20240531 | 121600 | 4585374450 | 31950 | 31900 | 31950 | 31900 | 109 |
| 380 | 20240531 | 121500 | 4581892000 | 31900 | 31950 | 31950 | 31900 | 613 |
| 381 | 20240531 | 121400 | 4562307600 | 31950 | 31900 | 32000 | 31900 | 670 |
| 382 | 20240531 | 121300 | 4540897900 | 31950 | 31900 | 32000 | 31900 | 2146 |
| 383 | 20240531 | 121200 | 4472338300 | 31950 | 31950 | 31950 | 31900 | 173 |
| 384 | 20240531 | 121100 | 4466812000 | 31950 | 31850 | 31950 | 31850 | 156 |
| 385 | 20240531 | 121000 | 4461835750 | 31900 | 31950 | 31950 | 31850 | 536 |
| 386 | 20240531 | 120900 | 4444738450 | 31900 | 31900 | 31950 | 31900 | 126 |
| 387 | 20240531 | 120800 | 4440719000 | 31900 | 31950 | 31950 | 31900 | 436 |
| 388 | 20240531 | 120700 | 4426791200 | 31900 | 31900 | 31950 | 31900 | 190 |
| 389 | 20240531 | 120600 | 4420729700 | 31900 | 31900 | 31950 | 31900 | 202 |
| 390 | 20240531 | 120500 | 4414281200 | 31900 | 31900 | 31950 | 31900 | 95 |
| 391 | 20240531 | 120400 | 4411247450 | 31950 | 31900 | 31950 | 31850 | 245 |
| 392 | 20240531 | 120300 | 4403422650 | 31900 | 31900 | 31950 | 31850 | 377 |
| 393 | 20240531 | 120200 | 4391396350 | 31900 | 31900 | 31950 | 31900 | 320 |
| 394 | 20240531 | 120100 | 4381187900 | 31900 | 31900 | 31950 | 31900 | 146 |
| 395 | 20240531 | 120000 | 4376530300 | 31900 | 31900 | 31950 | 31900 | 433 |
| 396 | 20240531 | 115900 | 4362716250 | 31900 | 31900 | 31950 | 31850 | 853 |
| 397 | 20240531 | 115800 | 4335504200 | 31850 | 31850 | 31900 | 31850 | 73 |
| 398 | 20240531 | 115700 | 4333176800 | 31900 | 31900 | 31900 | 31850 | 106 |
| 399 | 20240531 | 115600 | 4329796800 | 31900 | 31850 | 31900 | 31850 | 120 |
| 400 | 20240531 | 115500 | 4325971550 | 31900 | 31900 | 31900 | 31850 | 141 |
| 401 | 20240531 | 115400 | 4321474000 | 31950 | 31900 | 31950 | 31900 | 184 |
| 402 | 20240531 | 115300 | 4315601350 | 31900 | 31900 | 31900 | 31850 | 1067 |
| 403 | 20240531 | 115200 | 4281564300 | 31950 | 31900 | 31950 | 31850 | 2421 |
| 404 | 20240531 | 115100 | 4204331150 | 31900 | 31900 | 31950 | 31850 | 194 |
| 405 | 20240531 | 115000 | 4198140000 | 31950 | 31850 | 31950 | 31850 | 56 |
| 406 | 20240531 | 114900 | 4196353700 | 31850 | 31900 | 31900 | 31850 | 497 |
| 407 | 20240531 | 114800 | 4180504950 | 31850 | 31850 | 31900 | 31850 | 218 |
| 408 | 20240531 | 114700 | 4173557100 | 31900 | 31900 | 31900 | 31850 | 159 |
| 409 | 20240531 | 114600 | 4168486750 | 31850 | 31900 | 31900 | 31850 | 99 |
| 410 | 20240531 | 114500 | 4165329200 | 31900 | 31900 | 31950 | 31850 | 444 |
| 411 | 20240531 | 114400 | 4151162450 | 31900 | 31900 | 31900 | 31850 | 575 |
| 412 | 20240531 | 114300 | 4132824100 | 31900 | 31850 | 31900 | 31850 | 1738 |
| 413 | 20240531 | 114200 | 4077388000 | 31900 | 31850 | 31900 | 31850 | 581 |
| 414 | 20240531 | 114100 | 4058882400 | 31850 | 31700 | 31850 | 31700 | 4181 |
| 415 | 20240531 | 114000 | 3926027200 | 31750 | 31700 | 31750 | 31700 | 97 |
| 416 | 20240531 | 113900 | 3922948600 | 31700 | 31750 | 31750 | 31700 | 149 |
| 417 | 20240531 | 113800 | 3918218850 | 31700 | 31750 | 31750 | 31700 | 4 |
| 418 | 20240531 | 113700 | 3918092000 | 31700 | 31650 | 31750 | 31650 | 1948 |
| 419 | 20240531 | 113600 | 3856339350 | 31700 | 31650 | 31700 | 31650 | 198 |
| 420 | 20240531 | 113500 | 3850069400 | 31650 | 31700 | 31700 | 31650 | 81 |
| 421 | 20240531 | 113400 | 3847502400 | 31650 | 31650 | 31700 | 31650 | 426 |
| 422 | 20240531 | 113300 | 3834016350 | 31650 | 31700 | 31700 | 31650 | 76 |
| 423 | 20240531 | 113200 | 3831607750 | 31700 | 31650 | 31700 | 31650 | 139 |
| 424 | 20240531 | 113100 | 3827203000 | 31700 | 31600 | 31700 | 31600 | 11 |
| 425 | 20240531 | 113000 | 3826854950 | 31600 | 31700 | 31700 | 31600 | 221 |
| 426 | 20240531 | 112900 | 3819864550 | 31600 | 31650 | 31700 | 31600 | 511 |
| 427 | 20240531 | 112800 | 3803693200 | 31650 | 31700 | 31700 | 31650 | 147 |
| 428 | 20240531 | 112700 | 3799035150 | 31650 | 31650 | 31700 | 31600 | 255 |
| 429 | 20240531 | 112600 | 3790962350 | 31700 | 31650 | 31700 | 31650 | 62 |
| 430 | 20240531 | 112500 | 3788999750 | 31700 | 31650 | 31700 | 31650 | 135 |
| 431 | 20240531 | 112400 | 3784720600 | 31650 | 31650 | 31700 | 31650 | 54 |
| 432 | 20240531 | 112300 | 3783011250 | 31650 | 31700 | 31700 | 31650 | 346 |
| 433 | 20240531 | 112200 | 3772051750 | 31650 | 31650 | 31650 | 31650 | 20 |
| 434 | 20240531 | 112100 | 3771418750 | 31700 | 31650 | 31700 | 31650 | 113 |
| 435 | 20240531 | 112000 | 3767838800 | 31650 | 31650 | 31700 | 31650 | 156 |
| 436 | 20240531 | 111900 | 3762901350 | 31700 | 31700 | 31700 | 31650 | 68 |
| 437 | 20240531 | 111800 | 3760745850 | 31650 | 31650 | 31700 | 31650 | 117 |
| 438 | 20240531 | 111700 | 3757042700 | 31650 | 31650 | 31650 | 31600 | 2998 |
| 439 | 20240531 | 111600 | 3662156950 | 31650 | 31600 | 31650 | 31600 | 208 |
| 440 | 20240531 | 111500 | 3655577600 | 31600 | 31600 | 31600 | 31600 | 158 |
| 441 | 20240531 | 111400 | 3650584800 | 31650 | 31600 | 31650 | 31550 | 81 |
| 442 | 20240531 | 111300 | 3648025500 | 31600 | 31650 | 31650 | 31550 | 80 |
| 443 | 20240531 | 111200 | 3645498500 | 31600 | 31600 | 31650 | 31550 | 831 |
| 444 | 20240531 | 111100 | 3619255750 | 31600 | 31600 | 31650 | 31600 | 26 |
| 445 | 20240531 | 111000 | 3618434000 | 31600 | 31650 | 31700 | 31600 | 214 |
| 446 | 20240531 | 110900 | 3611657950 | 31600 | 31600 | 31600 | 31600 | 129 |
| 447 | 20240531 | 110800 | 3607581550 | 31600 | 31700 | 31700 | 31550 | 2517 |
| 448 | 20240531 | 110700 | 3528016400 | 31700 | 31650 | 31700 | 31650 | 100 |
| 449 | 20240531 | 110600 | 3524849600 | 31650 | 31650 | 31700 | 31650 | 111 |
| 450 | 20240531 | 110500 | 3521332250 | 31700 | 31650 | 31700 | 31650 | 87 |
| 451 | 20240531 | 110400 | 3518575400 | 31700 | 31700 | 31700 | 31700 | 214 |
| 452 | 20240531 | 110300 | 3511791600 | 31650 | 31650 | 31700 | 31650 | 145 |
| 453 | 20240531 | 110200 | 3507198300 | 31650 | 31650 | 31700 | 31650 | 133 |
| 454 | 20240531 | 110100 | 3502985600 | 31650 | 31650 | 31700 | 31650 | 75 |
| 455 | 20240531 | 110000 | 3500608550 | 31650 | 31700 | 31700 | 31650 | 152 |
| 456 | 20240531 | 105900 | 3495794350 | 31700 | 31700 | 31700 | 31650 | 92 |
| 457 | 20240531 | 105800 | 3492878900 | 31650 | 31600 | 31700 | 31600 | 33 |
| 458 | 20240531 | 105700 | 3491834900 | 31700 | 31650 | 31700 | 31650 | 283 |
| 459 | 20240531 | 105600 | 3482877850 | 31650 | 31650 | 31700 | 31600 | 183 |
| 460 | 20240531 | 105500 | 3477082950 | 31650 | 31650 | 31700 | 31650 | 44 |
| 461 | 20240531 | 105400 | 3475690150 | 31650 | 31600 | 31650 | 31600 | 1392 |
| 462 | 20240531 | 105300 | 3431663250 | 31550 | 31550 | 31600 | 31550 | 220 |
| 463 | 20240531 | 105200 | 3424717100 | 31600 | 31450 | 31600 | 31450 | 2024 |
| 464 | 20240531 | 105100 | 3361004200 | 31450 | 31600 | 31600 | 31450 | 26 |
| 465 | 20240531 | 105000 | 3360183200 | 31600 | 31550 | 31600 | 31500 | 327 |
| 466 | 20240531 | 104900 | 3349867900 | 31550 | 31550 | 31600 | 31550 | 32 |
| 467 | 20240531 | 104800 | 3348858150 | 31550 | 31550 | 31550 | 31550 | 33 |
| 468 | 20240531 | 104700 | 3347817000 | 31600 | 31450 | 31600 | 31450 | 1320 |
| 469 | 20240531 | 104600 | 3306299850 | 31450 | 31550 | 31550 | 31450 | 176 |
| 470 | 20240531 | 104500 | 3300753350 | 31550 | 31550 | 31550 | 31500 | 621 |
| 471 | 20240531 | 104400 | 3281163800 | 31550 | 31600 | 31600 | 31550 | 84 |
| 472 | 20240531 | 104300 | 3278509750 | 31600 | 31550 | 31600 | 31550 | 929 |
| 473 | 20240531 | 104200 | 3249154450 | 31550 | 31600 | 31600 | 31550 | 147 |
| 474 | 20240531 | 104100 | 3244513400 | 31550 | 31600 | 31600 | 31550 | 81 |
| 475 | 20240531 | 104000 | 3241957100 | 31600 | 31600 | 31600 | 31600 | 58 |
| 476 | 20240531 | 103900 | 3240124300 | 31650 | 31550 | 31650 | 31550 | 448 |
| 477 | 20240531 | 103800 | 3225959900 | 31600 | 31600 | 31650 | 31550 | 743 |
| 478 | 20240531 | 103700 | 3202468050 | 31600 | 31550 | 31600 | 31500 | 1038 |
| 479 | 20240531 | 103600 | 3169696650 | 31550 | 31500 | 31550 | 31500 | 13 |
| 480 | 20240531 | 103500 | 3169287050 | 31500 | 31550 | 31550 | 31500 | 409 |
| 481 | 20240531 | 103400 | 3156401800 | 31500 | 31500 | 31550 | 31500 | 43 |
| 482 | 20240531 | 103300 | 3155047200 | 31500 | 31450 | 31500 | 31450 | 1033 |
| 483 | 20240531 | 103200 | 3122507800 | 31500 | 31450 | 31500 | 31450 | 114 |
| 484 | 20240531 | 103100 | 3118922450 | 31450 | 31450 | 31500 | 31450 | 107 |
| 485 | 20240531 | 103000 | 3115553650 | 31500 | 31500 | 31500 | 31500 | 9 |
| 486 | 20240531 | 102900 | 3115270150 | 31450 | 31450 | 31550 | 31400 | 52 |
| 487 | 20240531 | 102800 | 3113634800 | 31450 | 31500 | 31550 | 31450 | 229 |
| 488 | 20240531 | 102700 | 3106427500 | 31500 | 31450 | 31550 | 31450 | 191 |
| 489 | 20240531 | 102600 | 3100409900 | 31500 | 31550 | 31550 | 31450 | 65 |
| 490 | 20240531 | 102500 | 3098362450 | 31500 | 31450 | 31500 | 31450 | 375 |
| 491 | 20240531 | 102400 | 3086562500 | 31500 | 31500 | 31550 | 31500 | 53 |
| 492 | 20240531 | 102300 | 3084892500 | 31500 | 31500 | 31550 | 31500 | 120 |
| 493 | 20240531 | 102200 | 3081109300 | 31550 | 31550 | 31550 | 31550 | 44 |
| 494 | 20240531 | 102100 | 3079721100 | 31500 | 31400 | 31500 | 31400 | 313 |
| 495 | 20240531 | 102000 | 3069864250 | 31450 | 31400 | 31500 | 31350 | 1189 |
| 496 | 20240531 | 101900 | 3032528900 | 31400 | 31350 | 31400 | 31350 | 92 |
| 497 | 20240531 | 101800 | 3029644500 | 31350 | 31450 | 31500 | 31350 | 4554 |
| 498 | 20240531 | 101700 | 2886572850 | 31450 | 31450 | 31500 | 31450 | 55 |
| 499 | 20240531 | 101600 | 2884842050 | 31500 | 31500 | 31500 | 31450 | 609 |
| 500 | 20240531 | 101500 | 2865670600 | 31500 | 31600 | 31600 | 31500 | 225 |
| 501 | 20240531 | 101400 | 2858581500 | 31550 | 31500 | 31550 | 31450 | 2043 |
| 502 | 20240531 | 101300 | 2794227750 | 31550 | 31550 | 31600 | 31550 | 362 |
| 503 | 20240531 | 101200 | 2782806600 | 31600 | 31600 | 31600 | 31550 | 156 |
| 504 | 20240531 | 101100 | 2777878000 | 31600 | 31500 | 31600 | 31500 | 137 |
| 505 | 20240531 | 101000 | 2773555650 | 31550 | 31550 | 31600 | 31550 | 490 |
| 506 | 20240531 | 100900 | 2758096100 | 31550 | 31550 | 31600 | 31550 | 115 |
| 507 | 20240531 | 100800 | 2754467800 | 31600 | 31550 | 31600 | 31550 | 90 |
| 508 | 20240531 | 100700 | 2751627900 | 31550 | 31600 | 31600 | 31550 | 54 |
| 509 | 20240531 | 100600 | 2749922000 | 31600 | 31600 | 31600 | 31600 | 17 |
| 510 | 20240531 | 100500 | 2749384800 | 31600 | 31600 | 31600 | 31550 | 557 |
| 511 | 20240531 | 100400 | 2731785150 | 31550 | 31550 | 31600 | 31550 | 63 |
| 512 | 20240531 | 100300 | 2729797450 | 31600 | 31600 | 31600 | 31550 | 298 |
| 513 | 20240531 | 100200 | 2720385000 | 31600 | 31600 | 31650 | 31600 | 86 |
| 514 | 20240531 | 100100 | 2717666150 | 31600 | 31550 | 31650 | 31550 | 93 |
| 515 | 20240531 | 100000 | 2714726300 | 31550 | 31550 | 31650 | 31550 | 83 |
| 516 | 20240531 | 095900 | 2712107450 | 31550 | 31600 | 31600 | 31550 | 946 |
| 517 | 20240531 | 095800 | 2682236100 | 31600 | 31550 | 31600 | 31500 | 357 |
| 518 | 20240531 | 095700 | 2670964300 | 31600 | 31500 | 31600 | 31500 | 1055 |
| 519 | 20240531 | 095600 | 2637684000 | 31500 | 31500 | 31500 | 31450 | 1241 |
| 520 | 20240531 | 095500 | 2598592550 | 31500 | 31500 | 31550 | 31450 | 61 |
| 521 | 20240531 | 095400 | 2596671000 | 31500 | 31500 | 31500 | 31450 | 188 |
| 522 | 20240531 | 095300 | 2590757550 | 31500 | 31450 | 31550 | 31450 | 180 |
| 523 | 20240531 | 095200 | 2585088250 | 31450 | 31450 | 31550 | 31450 | 579 |
| 524 | 20240531 | 095100 | 2566876050 | 31450 | 31500 | 31500 | 31450 | 52 |
| 525 | 20240531 | 095000 | 2565240250 | 31500 | 31500 | 31550 | 31500 | 820 |
| 526 | 20240531 | 094900 | 2539410200 | 31500 | 31600 | 31600 | 31500 | 357 |
| 527 | 20240531 | 094800 | 2528138100 | 31600 | 31600 | 31650 | 31550 | 81 |
| 528 | 20240531 | 094700 | 2525580300 | 31600 | 31700 | 31700 | 31600 | 345 |
| 529 | 20240531 | 094600 | 2514660650 | 31700 | 31650 | 31700 | 31650 | 1117 |
| 530 | 20240531 | 094500 | 2479252450 | 31650 | 31600 | 31650 | 31600 | 2069 |
| 531 | 20240531 | 094400 | 2413786000 | 31600 | 31500 | 31600 | 31500 | 74 |
| 532 | 20240531 | 094300 | 2411448900 | 31500 | 31550 | 31600 | 31500 | 50 |
| 533 | 20240531 | 094200 | 2409871250 | 31600 | 31500 | 31600 | 31500 | 287 |
| 534 | 20240531 | 094100 | 2400819650 | 31550 | 31500 | 31550 | 31500 | 101 |
| 535 | 20240531 | 094000 | 2397633600 | 31500 | 31450 | 31500 | 31450 | 755 |
| 536 | 20240531 | 093900 | 2373855850 | 31500 | 31450 | 31500 | 31450 | 155 |
| 537 | 20240531 | 093800 | 2368974400 | 31500 | 31450 | 31500 | 31400 | 2988 |
| 538 | 20240531 | 093700 | 2275065500 | 31450 | 31450 | 31500 | 31400 | 939 |
| 539 | 20240531 | 093600 | 2245523950 | 31400 | 31500 | 31550 | 31400 | 12652 |
| 540 | 20240531 | 093500 | 1848103650 | 31500 | 31500 | 31550 | 31450 | 1902 |
| 541 | 20240531 | 093400 | 1788217600 | 31500 | 31550 | 31600 | 31500 | 2347 |
| 542 | 20240531 | 093300 | 1714218200 | 31600 | 31600 | 31650 | 31550 | 844 |
| 543 | 20240531 | 093200 | 1687563700 | 31600 | 31650 | 31700 | 31600 | 899 |
| 544 | 20240531 | 093100 | 1659154750 | 31600 | 31700 | 31700 | 31600 | 3049 |
| 545 | 20240531 | 093000 | 1562637050 | 31700 | 31700 | 31750 | 31650 | 352 |
| 546 | 20240531 | 092900 | 1551480750 | 31650 | 31650 | 31700 | 31650 | 475 |
| 547 | 20240531 | 092800 | 1536429800 | 31650 | 31650 | 31700 | 31650 | 85 |
| 548 | 20240531 | 092700 | 1533737550 | 31700 | 31650 | 31700 | 31650 | 378 |
| 549 | 20240531 | 092600 | 1521773800 | 31650 | 31700 | 31700 | 31650 | 504 |
| 550 | 20240531 | 092500 | 1505810300 | 31700 | 31650 | 31700 | 31650 | 31 |
| 551 | 20240531 | 092400 | 1504828450 | 31700 | 31650 | 31700 | 31650 | 237 |
| 552 | 20240531 | 092300 | 1497327350 | 31600 | 31600 | 31700 | 31550 | 781 |
| 553 | 20240531 | 092200 | 1472634650 | 31550 | 31700 | 31700 | 31550 | 4064 |
| 554 | 20240531 | 092100 | 1344066550 | 31700 | 31750 | 31750 | 31700 | 199 |
| 555 | 20240531 | 092000 | 1337756450 | 31700 | 31750 | 31750 | 31700 | 3321 |
| 556 | 20240531 | 091900 | 1232394950 | 31750 | 31800 | 31800 | 31750 | 1758 |
| 557 | 20240531 | 091800 | 1176492250 | 31750 | 31800 | 31800 | 31750 | 478 |
| 558 | 20240531 | 091700 | 1161302350 | 31800 | 31800 | 31850 | 31750 | 2465 |
| 559 | 20240531 | 091600 | 1082916950 | 31800 | 31900 | 31900 | 31750 | 1499 |
| 560 | 20240531 | 091500 | 1035216050 | 31900 | 31850 | 31900 | 31850 | 1507 |
| 561 | 20240531 | 091400 | 987144250 | 31900 | 31900 | 31900 | 31850 | 328 |
| 562 | 20240531 | 091300 | 976691900 | 31900 | 31950 | 31950 | 31850 | 2597 |
| 563 | 20240531 | 091200 | 893772400 | 31900 | 31850 | 31900 | 31850 | 718 |
| 564 | 20240531 | 091100 | 870876650 | 31900 | 31850 | 31950 | 31850 | 1509 |
| 565 | 20240531 | 091000 | 822699550 | 31900 | 31800 | 31900 | 31800 | 3133 |
| 566 | 20240531 | 090900 | 722783250 | 31800 | 31750 | 31850 | 31700 | 1954 |
| 567 | 20240531 | 090800 | 660738100 | 31750 | 31800 | 31900 | 31750 | 765 |
| 568 | 20240531 | 090700 | 636374550 | 31750 | 31550 | 31800 | 31500 | 1660 |
| 569 | 20240531 | 090600 | 583773600 | 31600 | 31650 | 31650 | 31450 | 2417 |
| 570 | 20240531 | 090500 | 507455350 | 31550 | 31650 | 31650 | 31500 | 1114 |
| 571 | 20240531 | 090400 | 472310250 | 31650 | 31650 | 31650 | 31500 | 1277 |
| 572 | 20240531 | 090300 | 432015550 | 31500 | 31700 | 31700 | 31500 | 1268 |
| 573 | 20240531 | 090200 | 391988950 | 31600 | 31600 | 31700 | 31600 | 638 |
| 574 | 20240531 | 090100 | 371813500 | 31650 | 31650 | 31700 | 31450 | 1715 |
| 575 | 20240531 | 090000 | 317660350 | 31650 | 31850 | 31900 | 31400 | 9944 |