35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 3 | 20240531 | 184700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20240531 | 184600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20240531 | 184500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20240531 | 184400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20240531 | 184300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20240531 | 184200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20240531 | 184100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20240531 | 184000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20240531 | 183900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20240531 | 183800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20240531 | 183700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20240531 | 183600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20240531 | 183500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20240531 | 183400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20240531 | 183300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20240531 | 183200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20240531 | 183100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20240531 | 183000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20240531 | 182900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20240531 | 182800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20240531 | 182700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20240531 | 182600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20240531 | 182500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20240531 | 182400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20240531 | 182300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20240531 | 182200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20240531 | 182100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20240531 | 182000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20240531 | 181900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20240531 | 181800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 33 | 20240531 | 181700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20240531 | 181600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20240531 | 181500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20240531 | 181400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20240531 | 181300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20240531 | 181200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20240531 | 181100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20240531 | 181000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20240531 | 180900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20240531 | 180800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20240531 | 180700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20240531 | 180600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20240531 | 180500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20240531 | 180400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20240531 | 180300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20240531 | 180200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20240531 | 180100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20240531 | 180000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20240531 | 175900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20240531 | 175800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20240531 | 175700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20240531 | 175600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20240531 | 175500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20240531 | 175400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20240531 | 175300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20240531 | 175200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20240531 | 175100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20240531 | 175000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20240531 | 174900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20240531 | 174800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 63 | 20240531 | 174700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20240531 | 174600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20240531 | 174500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20240531 | 174400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20240531 | 174300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20240531 | 174200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20240531 | 174100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20240531 | 174000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20240531 | 173900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20240531 | 173800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20240531 | 173700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20240531 | 173600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20240531 | 173500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20240531 | 173400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20240531 | 173300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20240531 | 173200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20240531 | 173100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20240531 | 173000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20240531 | 172900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20240531 | 172800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20240531 | 172700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20240531 | 172600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20240531 | 172500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20240531 | 172400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20240531 | 172300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20240531 | 172200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20240531 | 172100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20240531 | 172000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20240531 | 171900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20240531 | 171800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 93 | 20240531 | 171700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20240531 | 171600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20240531 | 171500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20240531 | 171400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20240531 | 171300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20240531 | 171200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20240531 | 171100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20240531 | 171000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20240531 | 170900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20240531 | 170800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20240531 | 170700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20240531 | 170600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20240531 | 170500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20240531 | 170400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20240531 | 170300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20240531 | 170200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20240531 | 170100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20240531 | 170000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20240531 | 165900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20240531 | 165800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20240531 | 165700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20240531 | 165600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20240531 | 165500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20240531 | 165400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20240531 | 165300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20240531 | 165200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20240531 | 165100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20240531 | 165000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20240531 | 164900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20240531 | 164800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 123 | 20240531 | 164700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20240531 | 164600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20240531 | 164500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20240531 | 164400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20240531 | 164300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20240531 | 164200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20240531 | 164100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20240531 | 164000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20240531 | 163900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20240531 | 163800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20240531 | 163700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20240531 | 163600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20240531 | 163500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20240531 | 163400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20240531 | 163300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20240531 | 163200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20240531 | 163100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20240531 | 163000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20240531 | 162900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20240531 | 162800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20240531 | 162700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20240531 | 162600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20240531 | 162500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20240531 | 162400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20240531 | 162300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20240531 | 162200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20240531 | 162100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20240531 | 162000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20240531 | 161900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20240531 | 161800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 153 | 20240531 | 161700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20240531 | 161600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20240531 | 161500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20240531 | 161400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20240531 | 161300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20240531 | 161200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20240531 | 161100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20240531 | 161000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20240531 | 160900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20240531 | 160800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20240531 | 160700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20240531 | 160600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20240531 | 160500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20240531 | 160400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20240531 | 160300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20240531 | 160200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20240531 | 160100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20240531 | 160000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20240531 | 155900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20240531 | 155800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20240531 | 155700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20240531 | 155600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20240531 | 155500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20240531 | 155400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20240531 | 155300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20240531 | 155200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20240531 | 155100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20240531 | 155000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20240531 | 154900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20240531 | 154800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 183 | 20240531 | 154700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20240531 | 154600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20240531 | 154500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20240531 | 154400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20240531 | 154300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20240531 | 154200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20240531 | 154100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20240531 | 154000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20240531 | 153900 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20240531 | 153800 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20240531 | 153700 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20240531 | 153600 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20240531 | 153500 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20240531 | 153400 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20240531 | 153300 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20240531 | 153200 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240531 | 153100 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20240531 | 153000 | 171306127000 | 374500 | 374500 | 374500 | 374500 | 135893 |
| 201 | 20240531 | 152900 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20240531 | 152800 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20240531 | 152700 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20240531 | 152600 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20240531 | 152500 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20240531 | 152400 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20240531 | 152300 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20240531 | 152200 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 209 | 20240531 | 152100 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 210 | 20240531 | 152000 | 120414198500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 211 | 20240531 | 151900 | 120414198500 | 374500 | 375000 | 375500 | 374500 | 2706 |
| 212 | 20240531 | 151800 | 119399194000 | 375000 | 375000 | 375500 | 374500 | 6991 |
| 213 | 20240531 | 151700 | 116777874000 | 375000 | 375000 | 375500 | 375000 | 3362 |
| 214 | 20240531 | 151600 | 115516975000 | 375500 | 375000 | 375500 | 375000 | 2181 |
| 215 | 20240531 | 151500 | 114698905000 | 375500 | 375000 | 375500 | 375000 | 6529 |
| 216 | 20240531 | 151400 | 112250357000 | 375000 | 376000 | 376000 | 375000 | 6094 |
| 217 | 20240531 | 151300 | 109962284500 | 375500 | 375500 | 376000 | 375500 | 1592 |
| 218 | 20240531 | 151200 | 109364387500 | 375500 | 375500 | 376000 | 375500 | 1568 |
| 219 | 20240531 | 151100 | 108775463500 | 375500 | 375500 | 376000 | 375500 | 1790 |
| 220 | 20240531 | 151000 | 108103144000 | 376000 | 376000 | 376000 | 375500 | 1791 |
| 221 | 20240531 | 150900 | 107430498500 | 376000 | 376000 | 376500 | 375500 | 3631 |
| 222 | 20240531 | 150800 | 106065370500 | 376500 | 376500 | 376500 | 376000 | 1048 |
| 223 | 20240531 | 150700 | 105671289000 | 376500 | 376500 | 376500 | 376000 | 989 |
| 224 | 20240531 | 150600 | 105299359500 | 376000 | 376500 | 376500 | 376000 | 756 |
| 225 | 20240531 | 150500 | 105015059000 | 376500 | 376500 | 376500 | 376000 | 1002 |
| 226 | 20240531 | 150400 | 104638258500 | 376000 | 376500 | 376500 | 376000 | 1938 |
| 227 | 20240531 | 150300 | 103909498500 | 376500 | 376000 | 376500 | 376000 | 847 |
| 228 | 20240531 | 150200 | 103590958500 | 376000 | 376500 | 377000 | 376000 | 1158 |
| 229 | 20240531 | 150100 | 103154975000 | 376500 | 376500 | 377000 | 376500 | 1329 |
| 230 | 20240531 | 150000 | 102654575500 | 377000 | 376500 | 377000 | 376500 | 2299 |
| 231 | 20240531 | 145900 | 101788891500 | 377000 | 377000 | 377000 | 376500 | 968 |
| 232 | 20240531 | 145800 | 101424328500 | 377000 | 376500 | 377000 | 376500 | 471 |
| 233 | 20240531 | 145700 | 101246904000 | 376500 | 376500 | 377000 | 376500 | 512 |
| 234 | 20240531 | 145600 | 101054072000 | 376500 | 376500 | 377000 | 376500 | 535 |
| 235 | 20240531 | 145500 | 100852608000 | 376500 | 376500 | 377000 | 376500 | 543 |
| 236 | 20240531 | 145400 | 100648078000 | 377000 | 377000 | 377000 | 376500 | 603 |
| 237 | 20240531 | 145300 | 100420808000 | 377000 | 376500 | 377000 | 376500 | 770 |
| 238 | 20240531 | 145200 | 100130604500 | 376500 | 377500 | 377500 | 376500 | 936 |
| 239 | 20240531 | 145100 | 99777729000 | 377500 | 377000 | 377500 | 377000 | 937 |
| 240 | 20240531 | 145000 | 99424453500 | 377500 | 377000 | 377500 | 377000 | 939 |
| 241 | 20240531 | 144900 | 99070411000 | 377000 | 377000 | 377500 | 377000 | 516 |
| 242 | 20240531 | 144800 | 98875837500 | 377000 | 377500 | 377500 | 377000 | 200 |
| 243 | 20240531 | 144700 | 98800406500 | 377500 | 376500 | 377500 | 376500 | 2449 |
| 244 | 20240531 | 144600 | 97877079500 | 377000 | 376500 | 377000 | 376500 | 856 |
| 245 | 20240531 | 144500 | 97554641000 | 377000 | 377000 | 377000 | 376500 | 720 |
| 246 | 20240531 | 144400 | 97283498000 | 376500 | 376500 | 377000 | 376500 | 413 |
| 247 | 20240531 | 144300 | 97127958000 | 377000 | 377000 | 377000 | 376500 | 356 |
| 248 | 20240531 | 144200 | 96993875500 | 376500 | 376500 | 377000 | 376500 | 320 |
| 249 | 20240531 | 144100 | 96873361000 | 376500 | 376500 | 377000 | 376500 | 221 |
| 250 | 20240531 | 144000 | 96790126000 | 377000 | 376500 | 377000 | 376500 | 327 |
| 251 | 20240531 | 143900 | 96666973500 | 376500 | 377000 | 377000 | 376500 | 645 |
| 252 | 20240531 | 143800 | 96424121000 | 377000 | 376500 | 377000 | 376500 | 262 |
| 253 | 20240531 | 143700 | 96325445000 | 377000 | 376500 | 377000 | 376500 | 198 |
| 254 | 20240531 | 143600 | 96250865500 | 376500 | 376500 | 377000 | 376500 | 379 |
| 255 | 20240531 | 143500 | 96108144000 | 376500 | 376500 | 377000 | 376000 | 3051 |
| 256 | 20240531 | 143400 | 94959443000 | 376000 | 376000 | 376500 | 376000 | 1296 |
| 257 | 20240531 | 143300 | 94471824000 | 376000 | 376500 | 376500 | 376000 | 560 |
| 258 | 20240531 | 143200 | 94261249000 | 376000 | 376000 | 376500 | 376000 | 323 |
| 259 | 20240531 | 143100 | 94139773000 | 376000 | 376500 | 376500 | 376000 | 427 |
| 260 | 20240531 | 143000 | 93979091500 | 376500 | 376000 | 376500 | 376000 | 619 |
| 261 | 20240531 | 142900 | 93746326500 | 376500 | 376500 | 376500 | 376000 | 684 |
| 262 | 20240531 | 142800 | 93489106000 | 376500 | 376500 | 376500 | 376000 | 230 |
| 263 | 20240531 | 142700 | 93402570000 | 376000 | 376000 | 376500 | 376000 | 443 |
| 264 | 20240531 | 142600 | 93235980500 | 376500 | 376500 | 377000 | 376000 | 1259 |
| 265 | 20240531 | 142500 | 92761947000 | 376500 | 376500 | 377000 | 376500 | 570 |
| 266 | 20240531 | 142400 | 92547181000 | 376500 | 377000 | 377000 | 376500 | 286 |
| 267 | 20240531 | 142300 | 92439435500 | 377000 | 377000 | 377000 | 376500 | 288 |
| 268 | 20240531 | 142200 | 92330980500 | 377000 | 376500 | 377000 | 376500 | 369 |
| 269 | 20240531 | 142100 | 92192006000 | 376500 | 376500 | 376500 | 376000 | 1880 |
| 270 | 20240531 | 142000 | 91484361000 | 376000 | 376000 | 376500 | 376000 | 173 |
| 271 | 20240531 | 141900 | 91419260500 | 376500 | 376500 | 376500 | 376000 | 502 |
| 272 | 20240531 | 141800 | 91230321000 | 376000 | 376000 | 376500 | 376000 | 503 |
| 273 | 20240531 | 141700 | 91041133500 | 376000 | 376500 | 376500 | 376000 | 328 |
| 274 | 20240531 | 141600 | 90917765000 | 376000 | 376000 | 376500 | 376000 | 2792 |
| 275 | 20240531 | 141500 | 89867947000 | 376000 | 376000 | 376500 | 376000 | 353 |
| 276 | 20240531 | 141400 | 89735194500 | 376000 | 376000 | 376500 | 376000 | 311 |
| 277 | 20240531 | 141300 | 89618212000 | 376000 | 376000 | 376500 | 376000 | 286 |
| 278 | 20240531 | 141200 | 89510639000 | 376500 | 376000 | 376500 | 376000 | 372 |
| 279 | 20240531 | 141100 | 89370752000 | 376500 | 376000 | 376500 | 376000 | 465 |
| 280 | 20240531 | 141000 | 89195855500 | 376500 | 376000 | 376500 | 376000 | 587 |
| 281 | 20240531 | 140900 | 88974985500 | 376500 | 376000 | 376500 | 376000 | 473 |
| 282 | 20240531 | 140800 | 88797117500 | 376000 | 376000 | 376500 | 376000 | 1691 |
| 283 | 20240531 | 140700 | 88161222500 | 376000 | 376000 | 376500 | 376000 | 342 |
| 284 | 20240531 | 140600 | 88032591000 | 376000 | 376000 | 376500 | 376000 | 369 |
| 285 | 20240531 | 140500 | 87893744000 | 376000 | 376000 | 376500 | 376000 | 1362 |
| 286 | 20240531 | 140400 | 87381577500 | 376000 | 376500 | 377000 | 376000 | 2576 |
| 287 | 20240531 | 140300 | 86411720000 | 376500 | 376500 | 377000 | 376500 | 404 |
| 288 | 20240531 | 140200 | 86259533500 | 376500 | 377000 | 377500 | 376500 | 2426 |
| 289 | 20240531 | 140100 | 85345044000 | 377000 | 377000 | 377500 | 377000 | 97 |
| 290 | 20240531 | 140000 | 85308466500 | 377000 | 377000 | 377500 | 377000 | 873 |
| 291 | 20240531 | 135900 | 84979339000 | 377000 | 377000 | 377500 | 377000 | 759 |
| 292 | 20240531 | 135800 | 84693176500 | 377000 | 377000 | 377500 | 377000 | 148 |
| 293 | 20240531 | 135700 | 84637364500 | 377000 | 377000 | 377500 | 377000 | 131 |
| 294 | 20240531 | 135600 | 84587941000 | 377500 | 377500 | 377500 | 377000 | 183 |
| 295 | 20240531 | 135500 | 84518920000 | 377000 | 377000 | 377500 | 377000 | 307 |
| 296 | 20240531 | 135400 | 84403060500 | 377500 | 376500 | 377500 | 376500 | 1224 |
| 297 | 20240531 | 135300 | 83941440500 | 377000 | 376500 | 377000 | 376500 | 702 |
| 298 | 20240531 | 135200 | 83676918500 | 376500 | 376500 | 377000 | 376500 | 339 |
| 299 | 20240531 | 135100 | 83549173500 | 376500 | 376000 | 377000 | 376000 | 1919 |
| 300 | 20240531 | 135000 | 82826503000 | 376500 | 376000 | 376500 | 376000 | 297 |
| 301 | 20240531 | 134900 | 82714719500 | 376000 | 376000 | 376500 | 376000 | 884 |
| 302 | 20240531 | 134800 | 82382004500 | 376500 | 376000 | 376500 | 376000 | 542 |
| 303 | 20240531 | 134700 | 82178020000 | 376000 | 376000 | 376500 | 376000 | 141 |
| 304 | 20240531 | 134600 | 82124957500 | 376500 | 376000 | 376500 | 376000 | 460 |
| 305 | 20240531 | 134500 | 81951826500 | 376000 | 376000 | 376500 | 376000 | 376 |
| 306 | 20240531 | 134400 | 81810352500 | 376000 | 376000 | 376500 | 376000 | 818 |
| 307 | 20240531 | 134300 | 81502611000 | 376500 | 376500 | 376500 | 376000 | 184 |
| 308 | 20240531 | 134200 | 81433399000 | 376500 | 376000 | 376500 | 376000 | 1474 |
| 309 | 20240531 | 134100 | 80878465000 | 376500 | 376000 | 376500 | 376000 | 822 |
| 310 | 20240531 | 134000 | 80569100000 | 376500 | 376500 | 376500 | 376000 | 560 |
| 311 | 20240531 | 133900 | 80358483500 | 376000 | 376000 | 376500 | 376000 | 312 |
| 312 | 20240531 | 133800 | 80241156500 | 376000 | 376000 | 376500 | 376000 | 728 |
| 313 | 20240531 | 133700 | 79967409000 | 376000 | 376000 | 376500 | 376000 | 395 |
| 314 | 20240531 | 133600 | 79818864000 | 376000 | 376000 | 376500 | 376000 | 301 |
| 315 | 20240531 | 133500 | 79705632500 | 376500 | 376500 | 376500 | 376000 | 1223 |
| 316 | 20240531 | 133400 | 79245625000 | 376000 | 376000 | 376500 | 376000 | 626 |
| 317 | 20240531 | 133300 | 79010057500 | 376500 | 376000 | 376500 | 376000 | 985 |
| 318 | 20240531 | 133200 | 78639500500 | 376000 | 376000 | 376500 | 376000 | 240 |
| 319 | 20240531 | 133100 | 78549176000 | 376000 | 376000 | 376500 | 376000 | 331 |
| 320 | 20240531 | 133000 | 78424708500 | 376000 | 376500 | 376500 | 376000 | 440 |
| 321 | 20240531 | 132900 | 78259252000 | 376500 | 376000 | 376500 | 376000 | 1577 |
| 322 | 20240531 | 132800 | 77665703000 | 376000 | 376000 | 376500 | 376000 | 322 |
| 323 | 20240531 | 132700 | 77544612500 | 376500 | 376500 | 377000 | 376000 | 1836 |
| 324 | 20240531 | 132600 | 76853353500 | 376500 | 376500 | 377000 | 376500 | 157 |
| 325 | 20240531 | 132500 | 76794219000 | 376500 | 376500 | 377000 | 376500 | 444 |
| 326 | 20240531 | 132400 | 76627007000 | 376500 | 376500 | 377000 | 376500 | 580 |
| 327 | 20240531 | 132300 | 76408584500 | 377000 | 377000 | 377000 | 376500 | 394 |
| 328 | 20240531 | 132200 | 76260226500 | 376500 | 377000 | 377000 | 376500 | 265 |
| 329 | 20240531 | 132100 | 76160434500 | 377000 | 376500 | 377000 | 376500 | 668 |
| 330 | 20240531 | 132000 | 75908919500 | 376500 | 377000 | 377000 | 376500 | 235 |
| 331 | 20240531 | 131900 | 75820417000 | 376500 | 377000 | 377000 | 376500 | 189 |
| 332 | 20240531 | 131800 | 75749216500 | 376500 | 376500 | 377000 | 376500 | 196 |
| 333 | 20240531 | 131700 | 75675383500 | 376500 | 376500 | 377000 | 376500 | 118 |
| 334 | 20240531 | 131600 | 75630939500 | 377000 | 377000 | 377000 | 376500 | 486 |
| 335 | 20240531 | 131500 | 75447754500 | 376500 | 377000 | 377000 | 376500 | 918 |
| 336 | 20240531 | 131400 | 75101755000 | 376500 | 377000 | 377000 | 376500 | 549 |
| 337 | 20240531 | 131300 | 74895021500 | 376500 | 376500 | 377000 | 376500 | 286 |
| 338 | 20240531 | 131200 | 74787324500 | 376500 | 376500 | 377000 | 376500 | 457 |
| 339 | 20240531 | 131100 | 74615228000 | 377000 | 377000 | 377000 | 376500 | 344 |
| 340 | 20240531 | 131000 | 74485680500 | 376500 | 377000 | 377000 | 376500 | 834 |
| 341 | 20240531 | 130900 | 74171549000 | 377000 | 376500 | 377000 | 376500 | 392 |
| 342 | 20240531 | 130800 | 74023946000 | 376500 | 377000 | 377000 | 376500 | 324 |
| 343 | 20240531 | 130700 | 73901934000 | 377000 | 377000 | 377000 | 376500 | 361 |
| 344 | 20240531 | 130600 | 73765857500 | 376500 | 376500 | 377000 | 376500 | 361 |
| 345 | 20240531 | 130500 | 73629912000 | 376500 | 377000 | 377000 | 376500 | 381 |
| 346 | 20240531 | 130400 | 73486451000 | 377000 | 376500 | 377000 | 376500 | 254 |
| 347 | 20240531 | 130300 | 73390786000 | 377000 | 376500 | 377000 | 376500 | 710 |
| 348 | 20240531 | 130200 | 73123360500 | 377000 | 377000 | 377000 | 376500 | 382 |
| 349 | 20240531 | 130100 | 72979487000 | 377000 | 376500 | 377000 | 376500 | 317 |
| 350 | 20240531 | 130000 | 72860017500 | 376500 | 376500 | 377000 | 376500 | 530 |
| 351 | 20240531 | 125900 | 72660410000 | 377000 | 376500 | 377000 | 376500 | 407 |
| 352 | 20240531 | 125800 | 72507028000 | 376500 | 377000 | 377000 | 376500 | 182 |
| 353 | 20240531 | 125700 | 72438461000 | 376500 | 377000 | 377000 | 376500 | 70 |
| 354 | 20240531 | 125600 | 72412085000 | 376500 | 376500 | 377000 | 376500 | 1040 |
| 355 | 20240531 | 125500 | 72020132000 | 376500 | 377000 | 377500 | 376500 | 656 |
| 356 | 20240531 | 125400 | 71772801500 | 377000 | 377000 | 377500 | 377000 | 1205 |
| 357 | 20240531 | 125300 | 71318503500 | 377000 | 377000 | 377500 | 377000 | 343 |
| 358 | 20240531 | 125200 | 71189158500 | 377000 | 377500 | 377500 | 377000 | 387 |
| 359 | 20240531 | 125100 | 71043227500 | 377000 | 377000 | 377500 | 377000 | 507 |
| 360 | 20240531 | 125000 | 70852033500 | 377500 | 377500 | 377500 | 377000 | 666 |
| 361 | 20240531 | 124900 | 70600908000 | 377500 | 377000 | 377500 | 377000 | 475 |
| 362 | 20240531 | 124800 | 70421811500 | 377000 | 377000 | 377500 | 377000 | 431 |
| 363 | 20240531 | 124700 | 70259264500 | 377000 | 377500 | 377500 | 377000 | 284 |
| 364 | 20240531 | 124600 | 70152166000 | 377500 | 377500 | 377500 | 377000 | 334 |
| 365 | 20240531 | 124500 | 70026231000 | 377000 | 377500 | 377500 | 377000 | 214 |
| 366 | 20240531 | 124400 | 69945523500 | 377000 | 377000 | 377500 | 377000 | 379 |
| 367 | 20240531 | 124300 | 69802613500 | 377500 | 377000 | 377500 | 377000 | 407 |
| 368 | 20240531 | 124200 | 69649089000 | 377000 | 377000 | 377500 | 377000 | 459 |
| 369 | 20240531 | 124100 | 69475891500 | 377500 | 377000 | 377500 | 377000 | 171 |
| 370 | 20240531 | 124000 | 69411352500 | 377000 | 377000 | 377500 | 377000 | 267 |
| 371 | 20240531 | 123900 | 69310622500 | 377500 | 377500 | 378000 | 377000 | 640 |
| 372 | 20240531 | 123800 | 69069020000 | 377500 | 378000 | 378000 | 377500 | 491 |
| 373 | 20240531 | 123700 | 68883654000 | 377500 | 377500 | 378000 | 377500 | 189 |
| 374 | 20240531 | 123600 | 68812296000 | 377500 | 378000 | 378000 | 377500 | 175 |
| 375 | 20240531 | 123500 | 68746206500 | 378000 | 377500 | 378000 | 377500 | 156 |
| 376 | 20240531 | 123400 | 68687300000 | 377500 | 377500 | 378000 | 377500 | 115 |
| 377 | 20240531 | 123300 | 68643875500 | 377500 | 377500 | 378000 | 377500 | 234 |
| 378 | 20240531 | 123200 | 68555523500 | 377500 | 377500 | 378000 | 377500 | 166 |
| 379 | 20240531 | 123100 | 68492837500 | 377500 | 377500 | 378000 | 377500 | 124 |
| 380 | 20240531 | 123000 | 68446001000 | 377500 | 378000 | 378000 | 377500 | 221 |
| 381 | 20240531 | 122900 | 68362562000 | 377500 | 378000 | 378000 | 377500 | 92 |
| 382 | 20240531 | 122800 | 68327808000 | 378000 | 377500 | 378000 | 377500 | 246 |
| 383 | 20240531 | 122700 | 68234852000 | 378000 | 377500 | 378000 | 377000 | 1659 |
| 384 | 20240531 | 122600 | 67608574500 | 377500 | 376500 | 377500 | 376500 | 1573 |
| 385 | 20240531 | 122500 | 67015461500 | 376500 | 377000 | 377000 | 376500 | 114 |
| 386 | 20240531 | 122400 | 66972526500 | 377000 | 376500 | 377000 | 376500 | 537 |
| 387 | 20240531 | 122300 | 66770249500 | 377000 | 376500 | 377000 | 376500 | 315 |
| 388 | 20240531 | 122200 | 66651627000 | 376500 | 376500 | 377000 | 376500 | 338 |
| 389 | 20240531 | 122100 | 66524357500 | 377000 | 376500 | 377000 | 376500 | 626 |
| 390 | 20240531 | 122000 | 66288664500 | 376500 | 376500 | 377000 | 376500 | 261 |
| 391 | 20240531 | 121900 | 66190372500 | 376500 | 376500 | 377000 | 376500 | 514 |
| 392 | 20240531 | 121800 | 65996838500 | 376500 | 376500 | 377000 | 376500 | 1092 |
| 393 | 20240531 | 121700 | 65585658000 | 376500 | 376500 | 377000 | 376500 | 388 |
| 394 | 20240531 | 121600 | 65439561500 | 376500 | 377000 | 377000 | 376500 | 375 |
| 395 | 20240531 | 121500 | 65298354000 | 377000 | 376500 | 377000 | 376500 | 316 |
| 396 | 20240531 | 121400 | 65179359000 | 376500 | 377000 | 377000 | 376500 | 357 |
| 397 | 20240531 | 121300 | 65044925000 | 377000 | 377000 | 377500 | 376500 | 346 |
| 398 | 20240531 | 121200 | 64914564000 | 377000 | 377000 | 377500 | 377000 | 504 |
| 399 | 20240531 | 121100 | 64724546500 | 377000 | 377000 | 377500 | 377000 | 356 |
| 400 | 20240531 | 121000 | 64590322500 | 377000 | 377500 | 377500 | 377000 | 712 |
| 401 | 20240531 | 120900 | 64321891000 | 377500 | 377000 | 377500 | 377000 | 383 |
| 402 | 20240531 | 120800 | 64177481500 | 377000 | 377500 | 377500 | 377000 | 238 |
| 403 | 20240531 | 120700 | 64087722500 | 377500 | 377000 | 377500 | 377000 | 120 |
| 404 | 20240531 | 120600 | 64042471500 | 377000 | 377500 | 377500 | 377000 | 368 |
| 405 | 20240531 | 120500 | 63903676000 | 377500 | 377000 | 377500 | 377000 | 404 |
| 406 | 20240531 | 120400 | 63751298000 | 377000 | 377000 | 377500 | 377000 | 317 |
| 407 | 20240531 | 120300 | 63631777000 | 377000 | 377000 | 377500 | 377000 | 275 |
| 408 | 20240531 | 120200 | 63528080000 | 377000 | 377500 | 377500 | 377000 | 302 |
| 409 | 20240531 | 120100 | 63414222500 | 377000 | 377000 | 377500 | 377000 | 170 |
| 410 | 20240531 | 120000 | 63350093500 | 377500 | 377000 | 377500 | 377000 | 66 |
| 411 | 20240531 | 115900 | 63325200500 | 377000 | 376500 | 377500 | 376500 | 182 |
| 412 | 20240531 | 115800 | 63256613500 | 377000 | 376500 | 377500 | 376500 | 1442 |
| 413 | 20240531 | 115700 | 62713004000 | 377000 | 376500 | 377000 | 376500 | 217 |
| 414 | 20240531 | 115600 | 62631280500 | 376500 | 376500 | 377000 | 376500 | 138 |
| 415 | 20240531 | 115500 | 62579312000 | 376500 | 376500 | 377000 | 376500 | 141 |
| 416 | 20240531 | 115400 | 62526212500 | 376500 | 377000 | 377000 | 376500 | 305 |
| 417 | 20240531 | 115300 | 62411247000 | 376500 | 376500 | 377000 | 376500 | 677 |
| 418 | 20240531 | 115200 | 62156151000 | 376500 | 377000 | 377000 | 376500 | 1199 |
| 419 | 20240531 | 115100 | 61704244000 | 377000 | 377500 | 377500 | 377000 | 693 |
| 420 | 20240531 | 115000 | 61442977000 | 377000 | 377000 | 377500 | 377000 | 400 |
| 421 | 20240531 | 114900 | 61292156500 | 377000 | 377000 | 377500 | 377000 | 315 |
| 422 | 20240531 | 114800 | 61173375500 | 377500 | 377000 | 377500 | 377000 | 311 |
| 423 | 20240531 | 114700 | 61056100500 | 377500 | 377000 | 377500 | 377000 | 160 |
| 424 | 20240531 | 114600 | 60995764500 | 377000 | 377000 | 377500 | 377000 | 383 |
| 425 | 20240531 | 114500 | 60851359000 | 377000 | 377000 | 377500 | 377000 | 421 |
| 426 | 20240531 | 114400 | 60692618000 | 377000 | 377500 | 377500 | 377000 | 402 |
| 427 | 20240531 | 114300 | 60541052500 | 377000 | 377000 | 377500 | 377000 | 213 |
| 428 | 20240531 | 114200 | 60460722000 | 377500 | 377000 | 377500 | 377000 | 274 |
| 429 | 20240531 | 114100 | 60357389500 | 377000 | 377500 | 377500 | 377000 | 1016 |
| 430 | 20240531 | 114000 | 59974244000 | 377500 | 377500 | 378000 | 377500 | 552 |
| 431 | 20240531 | 113900 | 59765852500 | 377500 | 377500 | 378000 | 377500 | 107 |
| 432 | 20240531 | 113800 | 59725431000 | 377500 | 378000 | 378000 | 377500 | 184 |
| 433 | 20240531 | 113700 | 59655926500 | 378000 | 377000 | 378000 | 377000 | 1214 |
| 434 | 20240531 | 113600 | 59197557000 | 377000 | 376500 | 377500 | 376500 | 1286 |
| 435 | 20240531 | 113500 | 58712729000 | 376500 | 376500 | 377000 | 376500 | 124 |
| 436 | 20240531 | 113400 | 58666022000 | 376500 | 376500 | 377000 | 376500 | 320 |
| 437 | 20240531 | 113300 | 58545522000 | 376500 | 376500 | 377000 | 376500 | 184 |
| 438 | 20240531 | 113200 | 58476239000 | 376500 | 376500 | 376500 | 376000 | 1293 |
| 439 | 20240531 | 113100 | 57989453500 | 376500 | 376000 | 376500 | 376000 | 370 |
| 440 | 20240531 | 113000 | 57850316000 | 376000 | 376500 | 377000 | 376000 | 1031 |
| 441 | 20240531 | 112900 | 57462144000 | 376500 | 376500 | 377000 | 376500 | 150 |
| 442 | 20240531 | 112800 | 57405653000 | 377000 | 376500 | 377000 | 376500 | 208 |
| 443 | 20240531 | 112700 | 57327293500 | 377000 | 376500 | 377000 | 376500 | 475 |
| 444 | 20240531 | 112600 | 57148267500 | 377000 | 377000 | 377000 | 376500 | 151 |
| 445 | 20240531 | 112500 | 57091395500 | 376500 | 377000 | 377500 | 376500 | 830 |
| 446 | 20240531 | 112400 | 56778489000 | 376500 | 376500 | 377000 | 376500 | 1376 |
| 447 | 20240531 | 112300 | 56259903500 | 376500 | 376500 | 377000 | 376500 | 334 |
| 448 | 20240531 | 112200 | 56134130000 | 376500 | 376500 | 377000 | 376500 | 446 |
| 449 | 20240531 | 112100 | 55966182500 | 376500 | 376500 | 377000 | 376500 | 534 |
| 450 | 20240531 | 112000 | 55765113500 | 376500 | 377000 | 377000 | 376500 | 461 |
| 451 | 20240531 | 111900 | 55591532500 | 377000 | 376500 | 377000 | 376500 | 158 |
| 452 | 20240531 | 111800 | 55532007000 | 377000 | 376500 | 377000 | 376000 | 395 |
| 453 | 20240531 | 111700 | 55383259000 | 376500 | 376000 | 376500 | 376000 | 1124 |
| 454 | 20240531 | 111600 | 54960155000 | 376000 | 376500 | 377000 | 376000 | 1750 |
| 455 | 20240531 | 111500 | 54301659000 | 376500 | 376500 | 377000 | 376500 | 1301 |
| 456 | 20240531 | 111400 | 53811821500 | 376500 | 376500 | 377000 | 376500 | 425 |
| 457 | 20240531 | 111300 | 53651794500 | 376500 | 376500 | 377000 | 376500 | 389 |
| 458 | 20240531 | 111200 | 53505329500 | 376500 | 377000 | 377500 | 376500 | 2968 |
| 459 | 20240531 | 111100 | 52386717000 | 377500 | 377500 | 377500 | 377000 | 466 |
| 460 | 20240531 | 111000 | 52211000000 | 377000 | 377500 | 377500 | 377000 | 311 |
| 461 | 20240531 | 110900 | 52093681000 | 377500 | 377500 | 378000 | 377000 | 844 |
| 462 | 20240531 | 110800 | 51775116000 | 377500 | 377500 | 378000 | 377500 | 301 |
| 463 | 20240531 | 110700 | 51661449000 | 377500 | 377500 | 378000 | 377500 | 332 |
| 464 | 20240531 | 110600 | 51536037500 | 377500 | 378000 | 378000 | 377500 | 115 |
| 465 | 20240531 | 110500 | 51492607000 | 377500 | 377500 | 378000 | 377500 | 376 |
| 466 | 20240531 | 110400 | 51350659000 | 377500 | 378000 | 378000 | 377500 | 126 |
| 467 | 20240531 | 110300 | 51303090500 | 377500 | 378000 | 378000 | 377500 | 782 |
| 468 | 20240531 | 110200 | 51007654000 | 377500 | 377500 | 378000 | 377500 | 333 |
| 469 | 20240531 | 110100 | 50881835000 | 377500 | 377500 | 378000 | 377000 | 556 |
| 470 | 20240531 | 110000 | 50671984000 | 377500 | 377500 | 378000 | 377000 | 813 |
| 471 | 20240531 | 105900 | 50364976000 | 377500 | 377000 | 377500 | 377000 | 882 |
| 472 | 20240531 | 105800 | 50032122500 | 377000 | 377500 | 377500 | 377000 | 944 |
| 473 | 20240531 | 105700 | 49675794000 | 377500 | 378000 | 378000 | 377500 | 739 |
| 474 | 20240531 | 105600 | 49396643000 | 378000 | 378000 | 378000 | 377500 | 239 |
| 475 | 20240531 | 105500 | 49306374500 | 377500 | 378000 | 378000 | 377500 | 962 |
| 476 | 20240531 | 105400 | 48942833500 | 378000 | 378000 | 378000 | 377500 | 158 |
| 477 | 20240531 | 105300 | 48883179500 | 377500 | 376500 | 378000 | 376500 | 3530 |
| 478 | 20240531 | 105200 | 47552739500 | 377000 | 377000 | 377000 | 376500 | 211 |
| 479 | 20240531 | 105100 | 47473267000 | 377000 | 376500 | 377000 | 376500 | 158 |
| 480 | 20240531 | 105000 | 47413746500 | 376500 | 376500 | 377000 | 376500 | 254 |
| 481 | 20240531 | 104900 | 47318082500 | 376500 | 376500 | 377000 | 376500 | 613 |
| 482 | 20240531 | 104800 | 47087033500 | 377000 | 376500 | 377500 | 376500 | 1377 |
| 483 | 20240531 | 104700 | 46567922500 | 377000 | 377000 | 377000 | 376500 | 938 |
| 484 | 20240531 | 104600 | 46214361500 | 376500 | 377000 | 377000 | 376500 | 347 |
| 485 | 20240531 | 104500 | 46083654000 | 377000 | 376500 | 377500 | 376500 | 2479 |
| 486 | 20240531 | 104400 | 45149302000 | 376500 | 377000 | 377500 | 376500 | 1657 |
| 487 | 20240531 | 104300 | 44524697000 | 377500 | 377000 | 377500 | 377000 | 398 |
| 488 | 20240531 | 104200 | 44374594000 | 377000 | 377500 | 378000 | 377000 | 2065 |
| 489 | 20240531 | 104100 | 43595234500 | 378000 | 378000 | 378500 | 377500 | 1712 |
| 490 | 20240531 | 104000 | 42948201000 | 378000 | 378000 | 378500 | 378000 | 585 |
| 491 | 20240531 | 103900 | 42727012500 | 378000 | 378500 | 378500 | 378000 | 290 |
| 492 | 20240531 | 103800 | 42617356000 | 378500 | 378500 | 378500 | 378000 | 428 |
| 493 | 20240531 | 103700 | 42455509500 | 378500 | 378000 | 379000 | 378000 | 1214 |
| 494 | 20240531 | 103600 | 41996093500 | 378500 | 378000 | 378500 | 378000 | 688 |
| 495 | 20240531 | 103500 | 41735900500 | 378500 | 378500 | 379000 | 378000 | 585 |
| 496 | 20240531 | 103400 | 41514646000 | 378500 | 379000 | 379500 | 378500 | 2969 |
| 497 | 20240531 | 103300 | 40390045500 | 379500 | 379500 | 379500 | 379000 | 406 |
| 498 | 20240531 | 103200 | 40236131500 | 379500 | 379000 | 379500 | 379000 | 421 |
| 499 | 20240531 | 103100 | 40076559000 | 379000 | 379500 | 379500 | 379000 | 233 |
| 500 | 20240531 | 103000 | 39988230500 | 379500 | 379000 | 379500 | 379000 | 354 |
| 501 | 20240531 | 102900 | 39854037000 | 379500 | 379500 | 379500 | 379000 | 325 |
| 502 | 20240531 | 102800 | 39730814500 | 379000 | 379500 | 380000 | 379000 | 319 |
| 503 | 20240531 | 102700 | 39609749000 | 380000 | 379500 | 380000 | 379500 | 414 |
| 504 | 20240531 | 102600 | 39452613000 | 380000 | 380000 | 380000 | 379500 | 307 |
| 505 | 20240531 | 102500 | 39336086500 | 379500 | 379500 | 380000 | 379500 | 459 |
| 506 | 20240531 | 102400 | 39161869000 | 380000 | 379500 | 380000 | 379500 | 344 |
| 507 | 20240531 | 102300 | 39031303000 | 379500 | 380000 | 380000 | 379500 | 477 |
| 508 | 20240531 | 102200 | 38850254000 | 380000 | 379500 | 380000 | 379500 | 230 |
| 509 | 20240531 | 102100 | 38762944000 | 379500 | 380000 | 380500 | 379500 | 2829 |
| 510 | 20240531 | 102000 | 37687776000 | 379500 | 380000 | 380000 | 379500 | 341 |
| 511 | 20240531 | 101900 | 37558341000 | 379500 | 379500 | 380000 | 379000 | 716 |
| 512 | 20240531 | 101800 | 37286672000 | 379500 | 379000 | 379500 | 379000 | 193 |
| 513 | 20240531 | 101700 | 37213473000 | 379500 | 379500 | 379500 | 379000 | 177 |
| 514 | 20240531 | 101600 | 37146338500 | 379500 | 379500 | 379500 | 379000 | 435 |
| 515 | 20240531 | 101500 | 36981299000 | 379500 | 379000 | 379500 | 379000 | 687 |
| 516 | 20240531 | 101400 | 36720630500 | 379500 | 379500 | 380000 | 379000 | 516 |
| 517 | 20240531 | 101300 | 36524827000 | 379500 | 379500 | 380000 | 379500 | 444 |
| 518 | 20240531 | 101200 | 36356319500 | 380000 | 380000 | 380000 | 379500 | 889 |
| 519 | 20240531 | 101100 | 36018664000 | 380000 | 380000 | 380500 | 380000 | 588 |
| 520 | 20240531 | 101000 | 35795210000 | 380000 | 380000 | 380500 | 380000 | 78 |
| 521 | 20240531 | 100900 | 35765549000 | 379500 | 379500 | 380500 | 379500 | 1567 |
| 522 | 20240531 | 100800 | 35170015000 | 379500 | 380500 | 380500 | 379500 | 677 |
| 523 | 20240531 | 100700 | 34912850500 | 380500 | 380000 | 380500 | 379500 | 354 |
| 524 | 20240531 | 100600 | 34778339500 | 379500 | 380500 | 380500 | 379500 | 620 |
| 525 | 20240531 | 100500 | 34542922500 | 380000 | 380000 | 380500 | 380000 | 772 |
| 526 | 20240531 | 100400 | 34249304000 | 380000 | 380500 | 380500 | 380000 | 336 |
| 527 | 20240531 | 100300 | 34121607500 | 380500 | 380000 | 380500 | 380000 | 596 |
| 528 | 20240531 | 100200 | 33895107500 | 380500 | 380000 | 380500 | 380000 | 208 |
| 529 | 20240531 | 100100 | 33816048000 | 380000 | 379500 | 380000 | 379000 | 1024 |
| 530 | 20240531 | 100000 | 33427151500 | 379500 | 379000 | 379500 | 378500 | 982 |
| 531 | 20240531 | 095900 | 33055177000 | 379500 | 379000 | 379500 | 379000 | 739 |
| 532 | 20240531 | 095800 | 32775084000 | 379000 | 380000 | 380000 | 379000 | 1109 |
| 533 | 20240531 | 095700 | 32354342000 | 380000 | 379500 | 380000 | 379000 | 986 |
| 534 | 20240531 | 095600 | 31980360500 | 379500 | 379000 | 380500 | 378500 | 2315 |
| 535 | 20240531 | 095500 | 31101440000 | 379500 | 379000 | 379500 | 378500 | 1255 |
| 536 | 20240531 | 095400 | 30625699000 | 379500 | 380000 | 380000 | 379000 | 2001 |
| 537 | 20240531 | 095300 | 29867093500 | 380000 | 380000 | 380500 | 379500 | 774 |
| 538 | 20240531 | 095200 | 29573062500 | 380500 | 380000 | 381000 | 379500 | 2435 |
| 539 | 20240531 | 095100 | 28647613000 | 380000 | 380000 | 380500 | 380000 | 825 |
| 540 | 20240531 | 095000 | 28334086000 | 380000 | 381000 | 381500 | 380000 | 760 |
| 541 | 20240531 | 094900 | 28044691500 | 381500 | 381500 | 381500 | 381000 | 206 |
| 542 | 20240531 | 094800 | 27966177000 | 381500 | 382000 | 382000 | 381000 | 742 |
| 543 | 20240531 | 094700 | 27683275000 | 382000 | 381500 | 382000 | 381500 | 751 |
| 544 | 20240531 | 094600 | 27396451000 | 381500 | 381000 | 382500 | 381000 | 1799 |
| 545 | 20240531 | 094500 | 26709426500 | 381000 | 380000 | 381500 | 380000 | 1926 |
| 546 | 20240531 | 094400 | 25976352000 | 380000 | 380500 | 380500 | 380000 | 739 |
| 547 | 20240531 | 094300 | 25695467500 | 380500 | 380500 | 380500 | 380000 | 444 |
| 548 | 20240531 | 094200 | 25526735000 | 380500 | 381000 | 381000 | 380000 | 1565 |
| 549 | 20240531 | 094100 | 24931341000 | 381000 | 381500 | 381500 | 380500 | 1064 |
| 550 | 20240531 | 094000 | 24525986000 | 381500 | 381500 | 381500 | 381000 | 317 |
| 551 | 20240531 | 093900 | 24405095000 | 381500 | 381500 | 381500 | 381000 | 274 |
| 552 | 20240531 | 093800 | 24300592500 | 381500 | 381500 | 382000 | 381000 | 700 |
| 553 | 20240531 | 093700 | 24033568000 | 381500 | 382000 | 382000 | 381500 | 501 |
| 554 | 20240531 | 093600 | 23842244500 | 381000 | 381000 | 382000 | 381000 | 1492 |
| 555 | 20240531 | 093500 | 23273091000 | 381000 | 381500 | 381500 | 381000 | 490 |
| 556 | 20240531 | 093400 | 23086345500 | 381500 | 380500 | 381500 | 380500 | 878 |
| 557 | 20240531 | 093300 | 22751803000 | 380500 | 381000 | 381500 | 380500 | 795 |
| 558 | 20240531 | 093200 | 22449270500 | 381000 | 382000 | 382000 | 381000 | 1098 |
| 559 | 20240531 | 093100 | 22030545500 | 382000 | 382500 | 382500 | 381500 | 593 |
| 560 | 20240531 | 093000 | 21804012000 | 382000 | 382500 | 382500 | 382000 | 563 |
| 561 | 20240531 | 092900 | 21588916000 | 382500 | 383000 | 383000 | 382000 | 1278 |
| 562 | 20240531 | 092800 | 21100104000 | 382500 | 382500 | 383000 | 382500 | 328 |
| 563 | 20240531 | 092700 | 20974625000 | 382500 | 383000 | 383000 | 382500 | 349 |
| 564 | 20240531 | 092600 | 20841073500 | 383000 | 382000 | 383000 | 381500 | 2266 |
| 565 | 20240531 | 092500 | 19975195000 | 382000 | 382000 | 382500 | 381500 | 969 |
| 566 | 20240531 | 092400 | 19605240000 | 382000 | 382500 | 382500 | 382000 | 1638 |
| 567 | 20240531 | 092300 | 18979336000 | 382500 | 383000 | 383000 | 382000 | 1509 |
| 568 | 20240531 | 092200 | 18402462000 | 382500 | 384000 | 384000 | 382500 | 1044 |
| 569 | 20240531 | 092100 | 18002436000 | 384000 | 384500 | 385000 | 384000 | 680 |
| 570 | 20240531 | 092000 | 17741171000 | 384500 | 385000 | 385000 | 384500 | 526 |
| 571 | 20240531 | 091900 | 17538724000 | 385000 | 385500 | 385500 | 385000 | 550 |
| 572 | 20240531 | 091800 | 17326801500 | 385500 | 384500 | 386000 | 384500 | 3347 |
| 573 | 20240531 | 091700 | 16037972000 | 385000 | 384500 | 385000 | 384000 | 1596 |
| 574 | 20240531 | 091600 | 15423962500 | 384500 | 384000 | 384500 | 384000 | 716 |
| 575 | 20240531 | 091500 | 15148873000 | 384500 | 384000 | 384500 | 383000 | 1313 |
| 576 | 20240531 | 091400 | 14645278500 | 384000 | 383000 | 384500 | 383000 | 1434 |
| 577 | 20240531 | 091300 | 14095289000 | 383500 | 383000 | 384000 | 382500 | 1947 |
| 578 | 20240531 | 091200 | 13348591500 | 383500 | 384000 | 384000 | 383000 | 1821 |
| 579 | 20240531 | 091100 | 12650500500 | 384000 | 384500 | 385000 | 383500 | 1595 |
| 580 | 20240531 | 091000 | 12038095000 | 385000 | 384500 | 385500 | 384000 | 1783 |
| 581 | 20240531 | 090900 | 11351992500 | 384500 | 384500 | 385000 | 384000 | 1231 |
| 582 | 20240531 | 090800 | 10878741000 | 384500 | 385000 | 385500 | 384000 | 1386 |
| 583 | 20240531 | 090700 | 10345672500 | 385500 | 386000 | 386500 | 385000 | 2238 |
| 584 | 20240531 | 090600 | 9482854500 | 386000 | 386000 | 386500 | 385000 | 1531 |
| 585 | 20240531 | 090500 | 8891982500 | 385000 | 384000 | 386000 | 384000 | 3687 |
| 586 | 20240531 | 090400 | 7471950000 | 384000 | 383000 | 384000 | 382500 | 2539 |
| 587 | 20240531 | 090300 | 6498662500 | 383000 | 382000 | 383500 | 382000 | 2596 |
| 588 | 20240531 | 090200 | 5505123500 | 382000 | 383000 | 383000 | 382000 | 2294 |
| 589 | 20240531 | 090100 | 4627603500 | 383000 | 383000 | 385000 | 382000 | 3937 |
| 590 | 20240531 | 090000 | 3118535500 | 383000 | 382500 | 385000 | 382500 | 8125 |