35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 3 | 20240531 | 185300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20240531 | 185200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20240531 | 185100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20240531 | 185000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20240531 | 184900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20240531 | 184800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20240531 | 184700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20240531 | 184600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20240531 | 184500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20240531 | 184400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20240531 | 184300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20240531 | 184200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20240531 | 184100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20240531 | 184000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20240531 | 183900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20240531 | 183800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20240531 | 183700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20240531 | 183600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20240531 | 183500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20240531 | 183400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20240531 | 183300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20240531 | 183200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20240531 | 183100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20240531 | 183000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20240531 | 182900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20240531 | 182800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20240531 | 182700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20240531 | 182600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20240531 | 182500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20240531 | 182400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 33 | 20240531 | 182300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20240531 | 182200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20240531 | 182100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20240531 | 182000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20240531 | 181900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20240531 | 181800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20240531 | 181700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20240531 | 181600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20240531 | 181500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20240531 | 181400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20240531 | 181300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20240531 | 181200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20240531 | 181100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20240531 | 181000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20240531 | 180900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20240531 | 180800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20240531 | 180700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20240531 | 180600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20240531 | 180500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20240531 | 180400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20240531 | 180300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20240531 | 180200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20240531 | 180100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20240531 | 180000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20240531 | 175900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20240531 | 175800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20240531 | 175700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20240531 | 175600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20240531 | 175500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20240531 | 175400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 63 | 20240531 | 175300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20240531 | 175200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20240531 | 175100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20240531 | 175000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20240531 | 174900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20240531 | 174800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20240531 | 174700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20240531 | 174600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20240531 | 174500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20240531 | 174400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20240531 | 174300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20240531 | 174200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20240531 | 174100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20240531 | 174000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20240531 | 173900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20240531 | 173800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20240531 | 173700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20240531 | 173600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20240531 | 173500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20240531 | 173400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20240531 | 173300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20240531 | 173200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20240531 | 173100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20240531 | 173000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20240531 | 172900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20240531 | 172800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20240531 | 172700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20240531 | 172600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20240531 | 172500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20240531 | 172400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 93 | 20240531 | 172300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20240531 | 172200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20240531 | 172100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20240531 | 172000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20240531 | 171900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20240531 | 171800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20240531 | 171700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20240531 | 171600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20240531 | 171500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20240531 | 171400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20240531 | 171300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20240531 | 171200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20240531 | 171100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20240531 | 171000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20240531 | 170900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20240531 | 170800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20240531 | 170700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20240531 | 170600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20240531 | 170500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20240531 | 170400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20240531 | 170300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20240531 | 170200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20240531 | 170100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20240531 | 170000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20240531 | 165900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20240531 | 165800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20240531 | 165700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20240531 | 165600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20240531 | 165500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20240531 | 165400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 123 | 20240531 | 165300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20240531 | 165200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20240531 | 165100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20240531 | 165000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20240531 | 164900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20240531 | 164800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20240531 | 164700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20240531 | 164600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20240531 | 164500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20240531 | 164400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20240531 | 164300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20240531 | 164200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20240531 | 164100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20240531 | 164000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20240531 | 163900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20240531 | 163800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20240531 | 163700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20240531 | 163600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20240531 | 163500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20240531 | 163400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20240531 | 163300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20240531 | 163200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20240531 | 163100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20240531 | 163000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20240531 | 162900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20240531 | 162800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20240531 | 162700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20240531 | 162600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20240531 | 162500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20240531 | 162400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 153 | 20240531 | 162300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20240531 | 162200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20240531 | 162100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20240531 | 162000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20240531 | 161900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20240531 | 161800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20240531 | 161700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20240531 | 161600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20240531 | 161500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20240531 | 161400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20240531 | 161300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20240531 | 161200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20240531 | 161100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20240531 | 161000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20240531 | 160900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20240531 | 160800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20240531 | 160700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20240531 | 160600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20240531 | 160500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20240531 | 160400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20240531 | 160300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20240531 | 160200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20240531 | 160100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20240531 | 160000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20240531 | 155900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20240531 | 155800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20240531 | 155700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20240531 | 155600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20240531 | 155500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20240531 | 155400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 183 | 20240531 | 155300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20240531 | 155200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20240531 | 155100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20240531 | 155000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20240531 | 154900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20240531 | 154800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20240531 | 154700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20240531 | 154600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20240531 | 154500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20240531 | 154400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20240531 | 154300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20240531 | 154200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20240531 | 154100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20240531 | 154000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 197 | 20240531 | 153900 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 198 | 20240531 | 153800 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20240531 | 153700 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20240531 | 153600 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 201 | 20240531 | 153500 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20240531 | 153400 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20240531 | 153300 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20240531 | 153200 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20240531 | 153100 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20240531 | 153000 | 118771366000 | 213500 | 213500 | 213500 | 213500 | 51797 |
| 207 | 20240531 | 152900 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20240531 | 152800 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20240531 | 152700 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20240531 | 152600 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20240531 | 152500 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20240531 | 152400 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 213 | 20240531 | 152300 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20240531 | 152200 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20240531 | 152100 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20240531 | 152000 | 107712706500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20240531 | 151900 | 107712706500 | 213500 | 214500 | 215000 | 213500 | 4871 |
| 218 | 20240531 | 151800 | 106670507500 | 214500 | 214000 | 215000 | 214000 | 5127 |
| 219 | 20240531 | 151700 | 105571915500 | 214000 | 214500 | 215000 | 214000 | 4862 |
| 220 | 20240531 | 151600 | 104530296500 | 214500 | 215000 | 215000 | 214500 | 2025 |
| 221 | 20240531 | 151500 | 104095648500 | 215000 | 215000 | 215000 | 214000 | 4791 |
| 222 | 20240531 | 151400 | 103068568500 | 214500 | 216000 | 216000 | 214500 | 4732 |
| 223 | 20240531 | 151300 | 102050414000 | 216000 | 216000 | 216000 | 215500 | 1600 |
| 224 | 20240531 | 151200 | 101705189500 | 215500 | 215500 | 215500 | 215000 | 2609 |
| 225 | 20240531 | 151100 | 101143068000 | 215000 | 215500 | 215500 | 215000 | 1198 |
| 226 | 20240531 | 151000 | 100885227500 | 215500 | 215000 | 215500 | 214500 | 3133 |
| 227 | 20240531 | 150900 | 100211986000 | 215000 | 215500 | 215500 | 214500 | 2061 |
| 228 | 20240531 | 150800 | 99769038500 | 215000 | 215000 | 215500 | 215000 | 2541 |
| 229 | 20240531 | 150700 | 99222590500 | 215500 | 215500 | 215500 | 215000 | 1225 |
| 230 | 20240531 | 150600 | 98959128000 | 215000 | 216000 | 216000 | 215000 | 2106 |
| 231 | 20240531 | 150500 | 98505423000 | 216000 | 216000 | 216000 | 215500 | 620 |
| 232 | 20240531 | 150400 | 98371718500 | 216000 | 215000 | 216000 | 214500 | 3634 |
| 233 | 20240531 | 150300 | 97589485000 | 214500 | 214500 | 215500 | 214500 | 2129 |
| 234 | 20240531 | 150200 | 97132076500 | 214500 | 214500 | 215000 | 214500 | 1805 |
| 235 | 20240531 | 150100 | 96744654000 | 214500 | 215000 | 215500 | 214500 | 2290 |
| 236 | 20240531 | 150000 | 96253067500 | 215000 | 215000 | 215500 | 214500 | 2908 |
| 237 | 20240531 | 145900 | 95628135000 | 215000 | 215500 | 215500 | 214500 | 3987 |
| 238 | 20240531 | 145800 | 94770841500 | 216000 | 216000 | 216500 | 215500 | 3038 |
| 239 | 20240531 | 145700 | 94114944500 | 216000 | 216000 | 216500 | 216000 | 1757 |
| 240 | 20240531 | 145600 | 93735178000 | 216500 | 217000 | 217500 | 216000 | 3052 |
| 241 | 20240531 | 145500 | 93073839500 | 217000 | 216500 | 217000 | 216000 | 2163 |
| 242 | 20240531 | 145400 | 92605747500 | 216000 | 215000 | 216500 | 215000 | 2597 |
| 243 | 20240531 | 145300 | 92045611000 | 215500 | 216000 | 216000 | 215000 | 8704 |
| 244 | 20240531 | 145200 | 90170835000 | 215500 | 216500 | 217000 | 215500 | 4353 |
| 245 | 20240531 | 145100 | 89229865500 | 216500 | 217000 | 217500 | 216500 | 1047 |
| 246 | 20240531 | 145000 | 89002733000 | 217000 | 217500 | 218000 | 216500 | 3459 |
| 247 | 20240531 | 144900 | 88251862500 | 218000 | 217500 | 218000 | 217500 | 553 |
| 248 | 20240531 | 144800 | 88131549500 | 217500 | 218500 | 218500 | 217500 | 2002 |
| 249 | 20240531 | 144700 | 87696011000 | 218000 | 218000 | 218500 | 218000 | 1455 |
| 250 | 20240531 | 144600 | 87378780000 | 218500 | 218000 | 218500 | 218000 | 1407 |
| 251 | 20240531 | 144500 | 87071850500 | 218500 | 218000 | 218500 | 218000 | 509 |
| 252 | 20240531 | 144400 | 86960790500 | 218500 | 218500 | 218500 | 218000 | 784 |
| 253 | 20240531 | 144300 | 86789801500 | 218500 | 219000 | 219000 | 218000 | 1301 |
| 254 | 20240531 | 144200 | 86505638000 | 218500 | 218500 | 219000 | 218500 | 596 |
| 255 | 20240531 | 144100 | 86375384000 | 219000 | 219000 | 219500 | 218500 | 470 |
| 256 | 20240531 | 144000 | 86272579500 | 219000 | 219000 | 219500 | 218500 | 2319 |
| 257 | 20240531 | 143900 | 85764703500 | 219000 | 219500 | 219500 | 219000 | 226 |
| 258 | 20240531 | 143800 | 85715187500 | 219000 | 219500 | 219500 | 219000 | 508 |
| 259 | 20240531 | 143700 | 85603883500 | 219500 | 220000 | 220000 | 219000 | 780 |
| 260 | 20240531 | 143600 | 85432768000 | 219500 | 219500 | 220000 | 219500 | 1275 |
| 261 | 20240531 | 143500 | 85152864000 | 219500 | 219500 | 220500 | 219500 | 1427 |
| 262 | 20240531 | 143400 | 84838993000 | 220000 | 219500 | 220000 | 219500 | 375 |
| 263 | 20240531 | 143300 | 84756547000 | 219500 | 219500 | 220000 | 219500 | 377 |
| 264 | 20240531 | 143200 | 84673752000 | 219500 | 219500 | 220000 | 219000 | 833 |
| 265 | 20240531 | 143100 | 84490910000 | 219500 | 219000 | 219500 | 218500 | 720 |
| 266 | 20240531 | 143000 | 84333253500 | 218500 | 218500 | 219000 | 218500 | 383 |
| 267 | 20240531 | 142900 | 84249551000 | 219000 | 219000 | 219000 | 218500 | 246 |
| 268 | 20240531 | 142800 | 84195783500 | 218500 | 218500 | 219000 | 218000 | 1644 |
| 269 | 20240531 | 142700 | 83836584000 | 218000 | 218500 | 218500 | 218000 | 1440 |
| 270 | 20240531 | 142600 | 83522498500 | 218500 | 219000 | 219000 | 218000 | 1706 |
| 271 | 20240531 | 142500 | 83149716000 | 218500 | 219000 | 219500 | 218500 | 551 |
| 272 | 20240531 | 142400 | 83028981500 | 219000 | 219000 | 219500 | 218500 | 1413 |
| 273 | 20240531 | 142300 | 82719582000 | 219000 | 219000 | 219500 | 219000 | 1073 |
| 274 | 20240531 | 142200 | 82484392000 | 219000 | 219500 | 219500 | 218500 | 923 |
| 275 | 20240531 | 142100 | 82282312000 | 219500 | 219000 | 219500 | 218500 | 596 |
| 276 | 20240531 | 142000 | 82151785500 | 218500 | 218500 | 219000 | 218500 | 423 |
| 277 | 20240531 | 141900 | 82059334500 | 218500 | 220000 | 220000 | 218500 | 3232 |
| 278 | 20240531 | 141800 | 81350398000 | 219500 | 219500 | 220000 | 219500 | 238 |
| 279 | 20240531 | 141700 | 81298119000 | 219500 | 220000 | 220500 | 219500 | 445 |
| 280 | 20240531 | 141600 | 81200273500 | 220000 | 220000 | 220000 | 219500 | 1017 |
| 281 | 20240531 | 141500 | 80976578000 | 219500 | 220000 | 220000 | 219500 | 293 |
| 282 | 20240531 | 141400 | 80912224000 | 219500 | 219500 | 220000 | 219500 | 166 |
| 283 | 20240531 | 141300 | 80875764500 | 220000 | 219500 | 220000 | 219500 | 164 |
| 284 | 20240531 | 141200 | 80839750500 | 219500 | 219000 | 219500 | 219000 | 1471 |
| 285 | 20240531 | 141100 | 80517040500 | 219500 | 219000 | 219500 | 219000 | 894 |
| 286 | 20240531 | 141000 | 80320942000 | 219000 | 219500 | 219500 | 219000 | 1700 |
| 287 | 20240531 | 140900 | 79948614000 | 219000 | 219500 | 220000 | 219000 | 1504 |
| 288 | 20240531 | 140800 | 79618497000 | 220000 | 220500 | 220500 | 219500 | 1440 |
| 289 | 20240531 | 140700 | 79301861500 | 220500 | 220500 | 220500 | 220000 | 322 |
| 290 | 20240531 | 140600 | 79230978000 | 220000 | 220500 | 220500 | 220000 | 1796 |
| 291 | 20240531 | 140500 | 78835688000 | 220000 | 220500 | 220500 | 220000 | 434 |
| 292 | 20240531 | 140400 | 78740090500 | 220500 | 220000 | 220500 | 220000 | 1003 |
| 293 | 20240531 | 140300 | 78519381000 | 220000 | 220000 | 220500 | 220000 | 203 |
| 294 | 20240531 | 140200 | 78474656000 | 220000 | 221000 | 221000 | 220000 | 1602 |
| 295 | 20240531 | 140100 | 78121438500 | 221000 | 221000 | 221000 | 220500 | 367 |
| 296 | 20240531 | 140000 | 78040411500 | 221000 | 220500 | 221000 | 220500 | 697 |
| 297 | 20240531 | 135900 | 77886695500 | 221000 | 221500 | 221500 | 220500 | 1487 |
| 298 | 20240531 | 135800 | 77557863000 | 221500 | 222500 | 222500 | 221000 | 1308 |
| 299 | 20240531 | 135700 | 77268157000 | 221500 | 222000 | 222500 | 221500 | 527 |
| 300 | 20240531 | 135600 | 77151227000 | 222000 | 222000 | 222000 | 221500 | 438 |
| 301 | 20240531 | 135500 | 77054023500 | 222000 | 221500 | 222000 | 221500 | 855 |
| 302 | 20240531 | 135400 | 76864272000 | 222000 | 221000 | 222000 | 220500 | 1468 |
| 303 | 20240531 | 135300 | 76539367500 | 221000 | 221500 | 221500 | 220500 | 788 |
| 304 | 20240531 | 135200 | 76365268500 | 221000 | 221000 | 221000 | 220500 | 726 |
| 305 | 20240531 | 135100 | 76204867500 | 220500 | 221500 | 221500 | 220500 | 807 |
| 306 | 20240531 | 135000 | 76026696000 | 221500 | 221000 | 221500 | 221000 | 1988 |
| 307 | 20240531 | 134900 | 75587321500 | 221500 | 221500 | 221500 | 221000 | 284 |
| 308 | 20240531 | 134800 | 75524499500 | 221500 | 222000 | 222000 | 221500 | 1271 |
| 309 | 20240531 | 134700 | 75242776000 | 222000 | 221500 | 222000 | 221500 | 334 |
| 310 | 20240531 | 134600 | 75168659000 | 222000 | 221500 | 222000 | 221500 | 753 |
| 311 | 20240531 | 134500 | 75001546500 | 222000 | 222500 | 222500 | 221000 | 2345 |
| 312 | 20240531 | 134400 | 74481102500 | 222500 | 224000 | 224000 | 222000 | 3646 |
| 313 | 20240531 | 134300 | 73667954500 | 224000 | 223000 | 224000 | 223000 | 4135 |
| 314 | 20240531 | 134200 | 72743208500 | 223000 | 223000 | 223000 | 222500 | 2897 |
| 315 | 20240531 | 134100 | 72097348000 | 223000 | 222000 | 223000 | 222000 | 3662 |
| 316 | 20240531 | 134000 | 71282043000 | 222000 | 222000 | 222000 | 221500 | 1650 |
| 317 | 20240531 | 133900 | 70915793000 | 222000 | 221000 | 222000 | 221000 | 698 |
| 318 | 20240531 | 133800 | 70761196000 | 221500 | 221000 | 221500 | 221000 | 505 |
| 319 | 20240531 | 133700 | 70649383000 | 221000 | 221000 | 222000 | 221000 | 704 |
| 320 | 20240531 | 133600 | 70493341500 | 221500 | 220000 | 221500 | 220000 | 1657 |
| 321 | 20240531 | 133500 | 70127665500 | 220500 | 220500 | 220500 | 220000 | 1302 |
| 322 | 20240531 | 133400 | 69841044500 | 220500 | 221500 | 221500 | 220500 | 2029 |
| 323 | 20240531 | 133300 | 69393114500 | 221000 | 221000 | 221500 | 221000 | 686 |
| 324 | 20240531 | 133200 | 69241244500 | 221500 | 221000 | 221500 | 221000 | 537 |
| 325 | 20240531 | 133100 | 69122472000 | 221500 | 221500 | 221500 | 221000 | 387 |
| 326 | 20240531 | 133000 | 69036846000 | 221500 | 221500 | 221500 | 221000 | 468 |
| 327 | 20240531 | 132900 | 68933210500 | 221500 | 221500 | 221500 | 221000 | 211 |
| 328 | 20240531 | 132800 | 68886518500 | 221500 | 221500 | 221500 | 221000 | 1414 |
| 329 | 20240531 | 132700 | 68573745500 | 221500 | 221000 | 221500 | 221000 | 576 |
| 330 | 20240531 | 132600 | 68446220000 | 221000 | 222000 | 222000 | 221000 | 2153 |
| 331 | 20240531 | 132500 | 67969149500 | 222000 | 222000 | 222500 | 221500 | 2760 |
| 332 | 20240531 | 132400 | 67356399500 | 222000 | 222000 | 222500 | 221500 | 1222 |
| 333 | 20240531 | 132300 | 67085132000 | 222000 | 222500 | 222500 | 221500 | 3704 |
| 334 | 20240531 | 132200 | 66263008500 | 222000 | 221500 | 222500 | 221000 | 4100 |
| 335 | 20240531 | 132100 | 65354084000 | 221000 | 220500 | 221500 | 220000 | 2073 |
| 336 | 20240531 | 132000 | 64896384000 | 220500 | 221000 | 221000 | 220000 | 1020 |
| 337 | 20240531 | 131900 | 64671473500 | 221000 | 221000 | 221000 | 220500 | 1548 |
| 338 | 20240531 | 131800 | 64329454500 | 221000 | 220500 | 221000 | 220000 | 994 |
| 339 | 20240531 | 131700 | 64110126500 | 220500 | 220000 | 221000 | 219500 | 3385 |
| 340 | 20240531 | 131600 | 63364654000 | 219500 | 220000 | 220000 | 219000 | 1068 |
| 341 | 20240531 | 131500 | 63130195500 | 220000 | 219500 | 220000 | 219000 | 1685 |
| 342 | 20240531 | 131400 | 62760328000 | 219500 | 218500 | 219500 | 218000 | 2186 |
| 343 | 20240531 | 131300 | 62281749000 | 218500 | 219000 | 219000 | 218500 | 170 |
| 344 | 20240531 | 131200 | 62244578000 | 218500 | 218500 | 219000 | 218500 | 433 |
| 345 | 20240531 | 131100 | 62149940500 | 218500 | 218500 | 219000 | 218500 | 141 |
| 346 | 20240531 | 131000 | 62119081500 | 219000 | 218500 | 219000 | 218000 | 240 |
| 347 | 20240531 | 130900 | 62066646500 | 218500 | 218500 | 219000 | 218000 | 370 |
| 348 | 20240531 | 130800 | 61985796500 | 218500 | 217500 | 218500 | 217000 | 1968 |
| 349 | 20240531 | 130700 | 61557001000 | 217500 | 217000 | 218000 | 217000 | 787 |
| 350 | 20240531 | 130600 | 61385873000 | 217000 | 217000 | 217500 | 217000 | 1009 |
| 351 | 20240531 | 130500 | 61166905000 | 217000 | 217000 | 217500 | 216500 | 1795 |
| 352 | 20240531 | 130400 | 60777408500 | 217000 | 217500 | 217500 | 217000 | 187 |
| 353 | 20240531 | 130300 | 60736811500 | 217500 | 217500 | 218000 | 217000 | 519 |
| 354 | 20240531 | 130200 | 60623923000 | 218000 | 217500 | 218000 | 217500 | 117 |
| 355 | 20240531 | 130100 | 60598465500 | 217500 | 218500 | 218500 | 217000 | 2015 |
| 356 | 20240531 | 130000 | 60159453000 | 218000 | 218000 | 218500 | 218000 | 148 |
| 357 | 20240531 | 125900 | 60127178000 | 218500 | 218500 | 218500 | 218000 | 294 |
| 358 | 20240531 | 125800 | 60062994000 | 218000 | 218000 | 218500 | 218000 | 125 |
| 359 | 20240531 | 125700 | 60035733000 | 218500 | 218500 | 218500 | 218000 | 269 |
| 360 | 20240531 | 125600 | 59976988000 | 218500 | 218500 | 218500 | 218000 | 185 |
| 361 | 20240531 | 125500 | 59936635500 | 218000 | 218000 | 218500 | 218000 | 677 |
| 362 | 20240531 | 125400 | 59788827500 | 218500 | 218000 | 218500 | 218000 | 420 |
| 363 | 20240531 | 125300 | 59697125500 | 218000 | 217000 | 218000 | 216500 | 1480 |
| 364 | 20240531 | 125200 | 59375086000 | 217000 | 217000 | 217500 | 217000 | 441 |
| 365 | 20240531 | 125100 | 59279381500 | 217000 | 217000 | 217500 | 217000 | 376 |
| 366 | 20240531 | 125000 | 59197779000 | 217000 | 217000 | 217500 | 217000 | 671 |
| 367 | 20240531 | 124900 | 59052153500 | 217000 | 217000 | 217500 | 217000 | 370 |
| 368 | 20240531 | 124800 | 58971861500 | 217000 | 217000 | 217500 | 217000 | 398 |
| 369 | 20240531 | 124700 | 58885398000 | 217500 | 216500 | 217500 | 216500 | 988 |
| 370 | 20240531 | 124600 | 58671042000 | 216500 | 216500 | 217000 | 216500 | 75 |
| 371 | 20240531 | 124500 | 58654792000 | 216500 | 216500 | 217000 | 216500 | 431 |
| 372 | 20240531 | 124400 | 58561461500 | 216500 | 216500 | 217000 | 216500 | 934 |
| 373 | 20240531 | 124300 | 58358906000 | 217000 | 217000 | 217000 | 216500 | 311 |
| 374 | 20240531 | 124200 | 58291521500 | 216500 | 217000 | 217500 | 216500 | 1205 |
| 375 | 20240531 | 124100 | 58030267000 | 217000 | 217000 | 217500 | 217000 | 221 |
| 376 | 20240531 | 124000 | 57982304500 | 217000 | 217500 | 217500 | 217000 | 468 |
| 377 | 20240531 | 123900 | 57880733000 | 217500 | 217000 | 217500 | 217000 | 124 |
| 378 | 20240531 | 123800 | 57853815000 | 217000 | 217000 | 217500 | 217000 | 115 |
| 379 | 20240531 | 123700 | 57828856000 | 217000 | 217500 | 217500 | 217000 | 357 |
| 380 | 20240531 | 123600 | 57751379000 | 217000 | 216500 | 217500 | 216500 | 427 |
| 381 | 20240531 | 123500 | 57658717500 | 216500 | 216500 | 217000 | 216500 | 561 |
| 382 | 20240531 | 123400 | 57537044500 | 216500 | 217000 | 217000 | 216500 | 290 |
| 383 | 20240531 | 123300 | 57474244500 | 216500 | 216500 | 217000 | 216500 | 189 |
| 384 | 20240531 | 123200 | 57433319500 | 217000 | 217000 | 217500 | 216500 | 953 |
| 385 | 20240531 | 123100 | 57226697500 | 217000 | 217500 | 217500 | 217000 | 92 |
| 386 | 20240531 | 123000 | 57206712000 | 217500 | 217500 | 217500 | 217000 | 794 |
| 387 | 20240531 | 122900 | 57034387000 | 217000 | 217500 | 217500 | 217000 | 256 |
| 388 | 20240531 | 122800 | 56978822000 | 217500 | 218000 | 218000 | 217000 | 972 |
| 389 | 20240531 | 122700 | 56767425000 | 218000 | 218000 | 218000 | 217500 | 386 |
| 390 | 20240531 | 122600 | 56683430000 | 218000 | 218000 | 218000 | 217500 | 306 |
| 391 | 20240531 | 122500 | 56616823000 | 218000 | 218000 | 218500 | 217500 | 561 |
| 392 | 20240531 | 122400 | 56494521000 | 218000 | 217500 | 218500 | 217500 | 279 |
| 393 | 20240531 | 122300 | 56433695500 | 217500 | 218000 | 218500 | 217500 | 627 |
| 394 | 20240531 | 122200 | 56297020000 | 218000 | 218000 | 218500 | 218000 | 147 |
| 395 | 20240531 | 122100 | 56264964000 | 218000 | 217500 | 218000 | 217500 | 545 |
| 396 | 20240531 | 122000 | 56146185000 | 217500 | 218000 | 218000 | 217500 | 175 |
| 397 | 20240531 | 121900 | 56108090500 | 218000 | 218000 | 218000 | 217500 | 285 |
| 398 | 20240531 | 121800 | 56046075500 | 217500 | 217000 | 218000 | 217000 | 199 |
| 399 | 20240531 | 121700 | 56002816000 | 217500 | 217500 | 217500 | 217000 | 255 |
| 400 | 20240531 | 121600 | 55947395500 | 217500 | 217500 | 218000 | 217000 | 358 |
| 401 | 20240531 | 121500 | 55869532500 | 217000 | 217500 | 217500 | 217000 | 348 |
| 402 | 20240531 | 121400 | 55793917000 | 217500 | 217500 | 218000 | 217000 | 1041 |
| 403 | 20240531 | 121300 | 55567495500 | 217000 | 217500 | 217500 | 217000 | 423 |
| 404 | 20240531 | 121200 | 55475682000 | 217000 | 218500 | 218500 | 217000 | 2685 |
| 405 | 20240531 | 121100 | 54890332500 | 218500 | 218500 | 218500 | 218000 | 392 |
| 406 | 20240531 | 121000 | 54804777000 | 218500 | 218500 | 219000 | 218000 | 264 |
| 407 | 20240531 | 120900 | 54747122000 | 219000 | 219000 | 219000 | 218000 | 606 |
| 408 | 20240531 | 120800 | 54614748500 | 218000 | 218500 | 219000 | 218000 | 312 |
| 409 | 20240531 | 120700 | 54546573500 | 219000 | 219000 | 219000 | 218500 | 154 |
| 410 | 20240531 | 120600 | 54512911000 | 219000 | 218500 | 219000 | 218000 | 57 |
| 411 | 20240531 | 120500 | 54500453500 | 218500 | 218500 | 219000 | 218000 | 641 |
| 412 | 20240531 | 120400 | 54360419500 | 218500 | 218500 | 219000 | 218000 | 308 |
| 413 | 20240531 | 120300 | 54293160000 | 218500 | 218500 | 219000 | 218000 | 457 |
| 414 | 20240531 | 120200 | 54193305000 | 219000 | 218500 | 219000 | 218000 | 548 |
| 415 | 20240531 | 120100 | 54073578500 | 218000 | 219000 | 219000 | 218000 | 1074 |
| 416 | 20240531 | 120000 | 53838944500 | 219000 | 219000 | 219500 | 218500 | 327 |
| 417 | 20240531 | 115900 | 53767338000 | 219500 | 219000 | 219500 | 219000 | 1214 |
| 418 | 20240531 | 115800 | 53501425000 | 219500 | 219000 | 219500 | 219000 | 354 |
| 419 | 20240531 | 115700 | 53423747500 | 219500 | 219500 | 219500 | 219000 | 566 |
| 420 | 20240531 | 115600 | 53299712000 | 219500 | 219500 | 220000 | 219000 | 1411 |
| 421 | 20240531 | 115500 | 52989876000 | 219500 | 219500 | 220000 | 219000 | 464 |
| 422 | 20240531 | 115400 | 52888025000 | 219000 | 219500 | 219500 | 219000 | 243 |
| 423 | 20240531 | 115300 | 52834727000 | 219000 | 219500 | 219500 | 219000 | 1170 |
| 424 | 20240531 | 115200 | 52577962500 | 219500 | 219000 | 219500 | 219000 | 2370 |
| 425 | 20240531 | 115100 | 52058899500 | 218500 | 219000 | 219000 | 218500 | 380 |
| 426 | 20240531 | 115000 | 51975765000 | 218500 | 219000 | 219000 | 218500 | 217 |
| 427 | 20240531 | 114900 | 51928292500 | 218500 | 218500 | 219000 | 218000 | 1246 |
| 428 | 20240531 | 114800 | 51655998500 | 218000 | 218000 | 218500 | 218000 | 111 |
| 429 | 20240531 | 114700 | 51631798500 | 218500 | 218500 | 218500 | 218000 | 639 |
| 430 | 20240531 | 114600 | 51492325500 | 218500 | 218000 | 218500 | 218000 | 471 |
| 431 | 20240531 | 114500 | 51389520500 | 218000 | 218500 | 218500 | 218000 | 254 |
| 432 | 20240531 | 114400 | 51334093500 | 218000 | 218500 | 218500 | 218000 | 130 |
| 433 | 20240531 | 114300 | 51305731500 | 218500 | 218000 | 218500 | 217500 | 1098 |
| 434 | 20240531 | 114200 | 51066336000 | 217500 | 218000 | 218000 | 217500 | 140 |
| 435 | 20240531 | 114100 | 51035874000 | 217500 | 217500 | 218000 | 217500 | 267 |
| 436 | 20240531 | 114000 | 50977738500 | 217500 | 217000 | 218000 | 217000 | 1097 |
| 437 | 20240531 | 113900 | 50739134000 | 217000 | 217000 | 217500 | 217000 | 446 |
| 438 | 20240531 | 113800 | 50642251000 | 217000 | 217500 | 217500 | 217000 | 232 |
| 439 | 20240531 | 113700 | 50591882000 | 217000 | 217500 | 217500 | 217000 | 245 |
| 440 | 20240531 | 113600 | 50538707000 | 217500 | 217000 | 217500 | 217000 | 395 |
| 441 | 20240531 | 113500 | 50452975500 | 217000 | 217500 | 217500 | 217000 | 181 |
| 442 | 20240531 | 113400 | 50413667500 | 217500 | 217000 | 217500 | 217000 | 204 |
| 443 | 20240531 | 113300 | 50369378500 | 217500 | 217000 | 217500 | 216500 | 2855 |
| 444 | 20240531 | 113200 | 49749723500 | 216500 | 216500 | 217000 | 216000 | 497 |
| 445 | 20240531 | 113100 | 49642116000 | 216000 | 216000 | 216500 | 216000 | 338 |
| 446 | 20240531 | 113000 | 49569100000 | 216000 | 216000 | 216000 | 215500 | 1082 |
| 447 | 20240531 | 112900 | 49335490000 | 216000 | 215500 | 216000 | 215500 | 559 |
| 448 | 20240531 | 112800 | 49215004000 | 216000 | 216000 | 216500 | 215500 | 550 |
| 449 | 20240531 | 112700 | 49096383000 | 216500 | 216000 | 216500 | 216000 | 357 |
| 450 | 20240531 | 112600 | 49019266500 | 216000 | 216500 | 216500 | 216000 | 318 |
| 451 | 20240531 | 112500 | 48950570000 | 216000 | 216000 | 216500 | 215500 | 771 |
| 452 | 20240531 | 112400 | 48784049000 | 216000 | 216000 | 216500 | 215500 | 711 |
| 453 | 20240531 | 112300 | 48630465500 | 216000 | 216500 | 216500 | 215500 | 1700 |
| 454 | 20240531 | 112200 | 48263215500 | 216500 | 216500 | 217000 | 216000 | 627 |
| 455 | 20240531 | 112100 | 48127481500 | 216500 | 216500 | 217000 | 216500 | 281 |
| 456 | 20240531 | 112000 | 48066642500 | 216500 | 216500 | 217000 | 216500 | 163 |
| 457 | 20240531 | 111900 | 48031331500 | 216500 | 216500 | 216500 | 216000 | 1178 |
| 458 | 20240531 | 111800 | 47776396000 | 216000 | 216500 | 217000 | 216000 | 247 |
| 459 | 20240531 | 111700 | 47722917000 | 216500 | 216500 | 217000 | 216500 | 558 |
| 460 | 20240531 | 111600 | 47602082500 | 216500 | 216500 | 217000 | 216000 | 1404 |
| 461 | 20240531 | 111500 | 47298341500 | 216500 | 216500 | 217000 | 216500 | 548 |
| 462 | 20240531 | 111400 | 47179664000 | 217000 | 216500 | 217000 | 216500 | 271 |
| 463 | 20240531 | 111300 | 47120984000 | 216500 | 217000 | 217000 | 216500 | 857 |
| 464 | 20240531 | 111200 | 46935420000 | 217000 | 217000 | 217500 | 216500 | 1094 |
| 465 | 20240531 | 111100 | 46698013500 | 217000 | 217500 | 217500 | 217000 | 267 |
| 466 | 20240531 | 111000 | 46640007000 | 217500 | 217000 | 217500 | 217000 | 293 |
| 467 | 20240531 | 110900 | 46576362000 | 217000 | 217000 | 217500 | 217000 | 216 |
| 468 | 20240531 | 110800 | 46529464500 | 217500 | 217000 | 217500 | 217000 | 255 |
| 469 | 20240531 | 110700 | 46474117000 | 217500 | 216500 | 217500 | 216500 | 1887 |
| 470 | 20240531 | 110600 | 46064326000 | 216500 | 217500 | 217500 | 216500 | 681 |
| 471 | 20240531 | 110500 | 45916604500 | 217000 | 216500 | 217500 | 216500 | 1283 |
| 472 | 20240531 | 110400 | 45638228500 | 217000 | 217000 | 217000 | 216000 | 666 |
| 473 | 20240531 | 110300 | 45493976500 | 216500 | 216000 | 217000 | 216000 | 3282 |
| 474 | 20240531 | 110200 | 44784022500 | 216500 | 216500 | 216500 | 216000 | 520 |
| 475 | 20240531 | 110100 | 44671455500 | 216000 | 216500 | 217000 | 216000 | 906 |
| 476 | 20240531 | 110000 | 44475305000 | 217000 | 217000 | 217000 | 216500 | 1491 |
| 477 | 20240531 | 105900 | 44151806000 | 216500 | 216500 | 217000 | 216500 | 411 |
| 478 | 20240531 | 105800 | 44062731500 | 217000 | 216500 | 217500 | 216500 | 262 |
| 479 | 20240531 | 105700 | 44005934500 | 217000 | 217000 | 217500 | 216500 | 927 |
| 480 | 20240531 | 105600 | 43804819500 | 217000 | 217000 | 217000 | 216500 | 205 |
| 481 | 20240531 | 105500 | 43760425500 | 216500 | 217500 | 217500 | 216500 | 363 |
| 482 | 20240531 | 105400 | 43681734000 | 217000 | 217500 | 217500 | 216500 | 422 |
| 483 | 20240531 | 105300 | 43590161500 | 217000 | 216500 | 217500 | 216000 | 913 |
| 484 | 20240531 | 105200 | 43392062500 | 216500 | 216500 | 216500 | 216000 | 462 |
| 485 | 20240531 | 105100 | 43292128500 | 216000 | 217000 | 217000 | 216000 | 959 |
| 486 | 20240531 | 105000 | 43084569000 | 216500 | 216500 | 216500 | 216000 | 331 |
| 487 | 20240531 | 104900 | 43012951000 | 216500 | 216000 | 217000 | 216000 | 2118 |
| 488 | 20240531 | 104800 | 42554800500 | 216000 | 216000 | 216500 | 216000 | 259 |
| 489 | 20240531 | 104700 | 42498844000 | 216000 | 216500 | 217000 | 216000 | 735 |
| 490 | 20240531 | 104600 | 42339910000 | 217000 | 217000 | 217000 | 216500 | 242 |
| 491 | 20240531 | 104500 | 42287501500 | 216500 | 217000 | 217000 | 216500 | 865 |
| 492 | 20240531 | 104400 | 42100210000 | 216500 | 217000 | 217000 | 216000 | 642 |
| 493 | 20240531 | 104300 | 41961197000 | 216500 | 216000 | 216500 | 216000 | 1918 |
| 494 | 20240531 | 104200 | 41546511000 | 216500 | 217000 | 217500 | 216000 | 691 |
| 495 | 20240531 | 104100 | 41396765000 | 217000 | 217000 | 217500 | 216500 | 438 |
| 496 | 20240531 | 104000 | 41301706500 | 217000 | 217500 | 217500 | 216500 | 409 |
| 497 | 20240531 | 103900 | 41212932500 | 217000 | 218000 | 218500 | 217000 | 1763 |
| 498 | 20240531 | 103800 | 40829094500 | 218000 | 218000 | 219000 | 218000 | 891 |
| 499 | 20240531 | 103700 | 40634763500 | 218000 | 218500 | 219000 | 218000 | 374 |
| 500 | 20240531 | 103600 | 40553044500 | 219000 | 218500 | 219000 | 218500 | 395 |
| 501 | 20240531 | 103500 | 40466714000 | 218500 | 219000 | 219000 | 218500 | 246 |
| 502 | 20240531 | 103400 | 40412946500 | 218500 | 218500 | 219000 | 218500 | 502 |
| 503 | 20240531 | 103300 | 40303243000 | 218500 | 218500 | 219000 | 218500 | 257 |
| 504 | 20240531 | 103200 | 40247059000 | 218500 | 218000 | 219000 | 218000 | 601 |
| 505 | 20240531 | 103100 | 40115739500 | 218500 | 218500 | 218500 | 218000 | 603 |
| 506 | 20240531 | 103000 | 39984026500 | 218500 | 218500 | 219000 | 218500 | 667 |
| 507 | 20240531 | 102900 | 39838276000 | 218500 | 218500 | 219000 | 218000 | 677 |
| 508 | 20240531 | 102800 | 39690321500 | 218500 | 218500 | 219000 | 218500 | 551 |
| 509 | 20240531 | 102700 | 39569913500 | 218500 | 219000 | 219000 | 218500 | 425 |
| 510 | 20240531 | 102600 | 39477010500 | 219000 | 218000 | 219000 | 218000 | 1518 |
| 511 | 20240531 | 102500 | 39145707500 | 218500 | 218500 | 219000 | 218000 | 329 |
| 512 | 20240531 | 102400 | 39073849000 | 218500 | 218500 | 219000 | 218500 | 892 |
| 513 | 20240531 | 102300 | 38878902500 | 218500 | 218500 | 219000 | 218500 | 496 |
| 514 | 20240531 | 102200 | 38770418000 | 218500 | 218500 | 219000 | 218000 | 1244 |
| 515 | 20240531 | 102100 | 38498414500 | 218000 | 217500 | 218500 | 217500 | 1707 |
| 516 | 20240531 | 102000 | 38126103000 | 217500 | 218000 | 218500 | 217000 | 1514 |
| 517 | 20240531 | 101900 | 37796810000 | 218000 | 215000 | 218000 | 214500 | 4795 |
| 518 | 20240531 | 101800 | 36762221000 | 215000 | 215500 | 216500 | 215000 | 3456 |
| 519 | 20240531 | 101700 | 36016835000 | 215500 | 215000 | 216000 | 215000 | 1922 |
| 520 | 20240531 | 101600 | 35602979000 | 216000 | 215500 | 216000 | 215000 | 1154 |
| 521 | 20240531 | 101500 | 35354228500 | 216000 | 216000 | 216500 | 215500 | 1320 |
| 522 | 20240531 | 101400 | 35069316000 | 216000 | 216000 | 216500 | 215500 | 1997 |
| 523 | 20240531 | 101300 | 34638044500 | 215500 | 217500 | 217500 | 215500 | 3483 |
| 524 | 20240531 | 101200 | 33883764000 | 217500 | 218500 | 218500 | 217500 | 685 |
| 525 | 20240531 | 101100 | 33734442500 | 218000 | 218000 | 218500 | 217500 | 886 |
| 526 | 20240531 | 101000 | 33541434500 | 218000 | 218000 | 218500 | 217500 | 742 |
| 527 | 20240531 | 100900 | 33379715000 | 218500 | 218000 | 218500 | 218000 | 260 |
| 528 | 20240531 | 100800 | 33322984500 | 218000 | 218000 | 218500 | 218000 | 480 |
| 529 | 20240531 | 100700 | 33218321500 | 218500 | 217500 | 218500 | 217000 | 2021 |
| 530 | 20240531 | 100600 | 32778205000 | 217500 | 217500 | 218000 | 217000 | 1178 |
| 531 | 20240531 | 100500 | 32521909500 | 217500 | 218000 | 218500 | 217500 | 322 |
| 532 | 20240531 | 100400 | 32451733000 | 218500 | 217500 | 218500 | 217000 | 1490 |
| 533 | 20240531 | 100300 | 32127927000 | 217500 | 217500 | 217500 | 217000 | 588 |
| 534 | 20240531 | 100200 | 32000201000 | 217000 | 218000 | 218000 | 217000 | 1074 |
| 535 | 20240531 | 100100 | 31766636500 | 217500 | 219000 | 219000 | 217500 | 2608 |
| 536 | 20240531 | 100000 | 31197032000 | 218500 | 218000 | 219000 | 217500 | 1949 |
| 537 | 20240531 | 095900 | 30771522500 | 218000 | 218000 | 218000 | 217500 | 763 |
| 538 | 20240531 | 095800 | 30605419500 | 218000 | 217500 | 218000 | 217000 | 958 |
| 539 | 20240531 | 095700 | 30397035500 | 217000 | 217500 | 217500 | 216500 | 1271 |
| 540 | 20240531 | 095600 | 30121147000 | 217500 | 216000 | 217500 | 216000 | 2174 |
| 541 | 20240531 | 095500 | 29649995000 | 216000 | 216500 | 217000 | 216000 | 1442 |
| 542 | 20240531 | 095400 | 29338037500 | 216500 | 218000 | 218500 | 216500 | 3310 |
| 543 | 20240531 | 095300 | 28618004000 | 217500 | 217500 | 218500 | 217000 | 1924 |
| 544 | 20240531 | 095200 | 28199354000 | 217500 | 215500 | 218000 | 215000 | 6197 |
| 545 | 20240531 | 095100 | 26858998000 | 215500 | 216000 | 216500 | 213500 | 9444 |
| 546 | 20240531 | 095000 | 24826563000 | 216500 | 217000 | 217000 | 216000 | 4394 |
| 547 | 20240531 | 094900 | 23876282000 | 217000 | 218000 | 218500 | 217000 | 4646 |
| 548 | 20240531 | 094800 | 22866575000 | 218000 | 219000 | 219500 | 217500 | 6946 |
| 549 | 20240531 | 094700 | 21350283500 | 219000 | 220000 | 220500 | 219000 | 3529 |
| 550 | 20240531 | 094600 | 20574692500 | 220500 | 220000 | 220500 | 220000 | 802 |
| 551 | 20240531 | 094500 | 20397910000 | 220000 | 220000 | 220500 | 220000 | 1956 |
| 552 | 20240531 | 094400 | 19967473500 | 220000 | 221500 | 221500 | 220000 | 1689 |
| 553 | 20240531 | 094300 | 19594663500 | 221500 | 221500 | 222000 | 221000 | 866 |
| 554 | 20240531 | 094200 | 19402802500 | 222000 | 222000 | 222500 | 221500 | 1621 |
| 555 | 20240531 | 094100 | 19042760500 | 222500 | 222500 | 223000 | 222000 | 1008 |
| 556 | 20240531 | 094000 | 18818403000 | 222500 | 223000 | 223500 | 222500 | 1154 |
| 557 | 20240531 | 093900 | 18561066500 | 223500 | 223500 | 224000 | 223000 | 432 |
| 558 | 20240531 | 093800 | 18464492500 | 224000 | 224000 | 224000 | 223000 | 2985 |
| 559 | 20240531 | 093700 | 17796877000 | 224000 | 223500 | 224500 | 223500 | 1588 |
| 560 | 20240531 | 093600 | 17441156000 | 223500 | 223000 | 224000 | 223000 | 783 |
| 561 | 20240531 | 093500 | 17266159000 | 223500 | 222500 | 223500 | 222500 | 1464 |
| 562 | 20240531 | 093400 | 16939450500 | 223000 | 223000 | 223000 | 222500 | 1531 |
| 563 | 20240531 | 093300 | 16598578500 | 223500 | 223500 | 224500 | 223500 | 2240 |
| 564 | 20240531 | 093200 | 16097468500 | 224000 | 223500 | 224000 | 223500 | 1010 |
| 565 | 20240531 | 093100 | 15871325000 | 224000 | 223500 | 224000 | 223500 | 1547 |
| 566 | 20240531 | 093000 | 15524861500 | 224000 | 222500 | 224500 | 222500 | 7064 |
| 567 | 20240531 | 092900 | 13945158000 | 223000 | 222500 | 223000 | 222500 | 481 |
| 568 | 20240531 | 092800 | 13838001000 | 223000 | 222000 | 223000 | 222000 | 828 |
| 569 | 20240531 | 092700 | 13653804500 | 222500 | 221500 | 222500 | 221500 | 339 |
| 570 | 20240531 | 092600 | 13578556500 | 222500 | 220000 | 222500 | 220000 | 1388 |
| 571 | 20240531 | 092500 | 13271748000 | 220000 | 220500 | 221000 | 220000 | 901 |
| 572 | 20240531 | 092400 | 13073393000 | 220500 | 221500 | 221500 | 219500 | 1522 |
| 573 | 20240531 | 092300 | 12738208000 | 221000 | 221500 | 221500 | 220500 | 427 |
| 574 | 20240531 | 092200 | 12643851000 | 221000 | 221500 | 221500 | 220500 | 515 |
| 575 | 20240531 | 092100 | 12529985000 | 221000 | 221000 | 221500 | 221000 | 504 |
| 576 | 20240531 | 092000 | 12418574000 | 221000 | 222000 | 222500 | 221000 | 1290 |
| 577 | 20240531 | 091900 | 12132703000 | 222000 | 222000 | 223500 | 221500 | 3994 |
| 578 | 20240531 | 091800 | 11243937500 | 222000 | 222000 | 222500 | 221500 | 949 |
| 579 | 20240531 | 091700 | 11033235500 | 222000 | 223500 | 223500 | 222000 | 2267 |
| 580 | 20240531 | 091600 | 10529072000 | 223500 | 222000 | 223500 | 221500 | 3572 |
| 581 | 20240531 | 091500 | 9734384000 | 222000 | 222000 | 222500 | 221500 | 1140 |
| 582 | 20240531 | 091400 | 9481289500 | 222000 | 222000 | 223000 | 221500 | 1163 |
| 583 | 20240531 | 091300 | 9222887500 | 221500 | 220500 | 222000 | 220000 | 1686 |
| 584 | 20240531 | 091200 | 8850425500 | 220500 | 220500 | 221500 | 220000 | 1168 |
| 585 | 20240531 | 091100 | 8592828500 | 220000 | 220000 | 221500 | 219500 | 1295 |
| 586 | 20240531 | 091000 | 8307644500 | 220000 | 221000 | 221500 | 219500 | 3461 |
| 587 | 20240531 | 090900 | 7544728500 | 221000 | 222000 | 222500 | 221000 | 1911 |
| 588 | 20240531 | 090800 | 7120580500 | 222500 | 223000 | 223500 | 222000 | 4004 |
| 589 | 20240531 | 090700 | 6228466500 | 223000 | 222000 | 223000 | 221500 | 1057 |
| 590 | 20240531 | 090600 | 5993336000 | 221500 | 220500 | 222000 | 219500 | 1861 |
| 591 | 20240531 | 090500 | 5582838000 | 220000 | 223000 | 223000 | 219500 | 3200 |
| 592 | 20240531 | 090400 | 4875787000 | 223000 | 221000 | 223000 | 220000 | 2572 |
| 593 | 20240531 | 090300 | 4305468000 | 221500 | 218500 | 222000 | 218500 | 2595 |
| 594 | 20240531 | 090200 | 3733623000 | 219000 | 220000 | 220000 | 217000 | 6866 |
| 595 | 20240531 | 090100 | 2235551000 | 220000 | 221500 | 221500 | 219500 | 4644 |
| 596 | 20240531 | 090000 | 1212841500 | 221500 | 222000 | 222000 | 221500 | 5413 |