42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 210900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 3 | 20240531 | 210800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20240531 | 210700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20240531 | 210600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20240531 | 210500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20240531 | 210400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20240531 | 210300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20240531 | 210200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20240531 | 210100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20240531 | 210000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20240531 | 205900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20240531 | 205800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20240531 | 205700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20240531 | 205600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20240531 | 205500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20240531 | 205400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20240531 | 205300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20240531 | 205200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20240531 | 205100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20240531 | 205000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20240531 | 204900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20240531 | 204800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20240531 | 204700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20240531 | 204600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20240531 | 204500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20240531 | 204400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20240531 | 204300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20240531 | 204200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20240531 | 204100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20240531 | 204000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20240531 | 203900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 33 | 20240531 | 203800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20240531 | 203700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20240531 | 203600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20240531 | 203500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20240531 | 203400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20240531 | 203300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20240531 | 203200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20240531 | 203100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20240531 | 203000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20240531 | 202900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20240531 | 202800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20240531 | 202700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20240531 | 202600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20240531 | 202500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20240531 | 202400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20240531 | 202300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20240531 | 202200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20240531 | 202100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20240531 | 202000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20240531 | 201900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20240531 | 201800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20240531 | 201700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20240531 | 201600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20240531 | 201500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20240531 | 201400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20240531 | 201300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20240531 | 201200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20240531 | 201100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20240531 | 201000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20240531 | 200900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 63 | 20240531 | 200800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20240531 | 200700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20240531 | 200600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20240531 | 200500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20240531 | 200400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20240531 | 200300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20240531 | 200200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20240531 | 200100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20240531 | 200000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20240531 | 195900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20240531 | 195800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20240531 | 195700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20240531 | 195600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20240531 | 195500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20240531 | 195400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20240531 | 195300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20240531 | 195200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20240531 | 195100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20240531 | 195000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20240531 | 194900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20240531 | 194800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20240531 | 194700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20240531 | 194600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20240531 | 194500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20240531 | 194400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20240531 | 194300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20240531 | 194200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20240531 | 194100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20240531 | 194000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20240531 | 193900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 93 | 20240531 | 193800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20240531 | 193700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20240531 | 193600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20240531 | 193500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20240531 | 193400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20240531 | 193300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20240531 | 193200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20240531 | 193100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20240531 | 193000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20240531 | 192900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20240531 | 192800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20240531 | 192700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20240531 | 192600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20240531 | 192500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20240531 | 192400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20240531 | 192300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20240531 | 192200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20240531 | 192100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20240531 | 192000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20240531 | 191900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20240531 | 191800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20240531 | 191700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20240531 | 191600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20240531 | 191500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20240531 | 191400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20240531 | 191300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20240531 | 191200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20240531 | 191100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20240531 | 191000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20240531 | 190900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 123 | 20240531 | 190800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20240531 | 190700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20240531 | 190600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20240531 | 190500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20240531 | 190400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20240531 | 190300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20240531 | 190200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20240531 | 190100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20240531 | 190000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20240531 | 185900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20240531 | 185800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20240531 | 185700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20240531 | 185600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20240531 | 185500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20240531 | 185400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20240531 | 185300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20240531 | 185200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20240531 | 185100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20240531 | 185000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20240531 | 184900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20240531 | 184800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20240531 | 184700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20240531 | 184600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20240531 | 184500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20240531 | 184400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20240531 | 184300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20240531 | 184200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20240531 | 184100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20240531 | 184000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20240531 | 183900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 153 | 20240531 | 183800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20240531 | 183700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20240531 | 183600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20240531 | 183500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20240531 | 183400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20240531 | 183300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20240531 | 183200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20240531 | 183100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20240531 | 183000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20240531 | 182900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20240531 | 182800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20240531 | 182700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20240531 | 182600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20240531 | 182500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20240531 | 182400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20240531 | 182300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20240531 | 182200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20240531 | 182100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20240531 | 182000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20240531 | 181900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20240531 | 181800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20240531 | 181700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20240531 | 181600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20240531 | 181500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20240531 | 181400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20240531 | 181300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20240531 | 181200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20240531 | 181100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20240531 | 181000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20240531 | 180900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 183 | 20240531 | 180800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20240531 | 180700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20240531 | 180600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20240531 | 180500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20240531 | 180400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20240531 | 180300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20240531 | 180200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20240531 | 180100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20240531 | 180000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20240531 | 175900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 193 | 20240531 | 175800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20240531 | 175700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 195 | 20240531 | 175600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 196 | 20240531 | 175500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 197 | 20240531 | 175400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 198 | 20240531 | 175300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 199 | 20240531 | 175200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 200 | 20240531 | 175100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 201 | 20240531 | 175000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 202 | 20240531 | 174900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 203 | 20240531 | 174800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 204 | 20240531 | 174700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 205 | 20240531 | 174600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 206 | 20240531 | 174500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 207 | 20240531 | 174400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 208 | 20240531 | 174300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 209 | 20240531 | 174200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 210 | 20240531 | 174100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 211 | 20240531 | 174000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 212 | 20240531 | 173900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 213 | 20240531 | 173800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 214 | 20240531 | 173700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 215 | 20240531 | 173600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 216 | 20240531 | 173500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 217 | 20240531 | 173400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 218 | 20240531 | 173300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 219 | 20240531 | 173200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 220 | 20240531 | 173100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 221 | 20240531 | 173000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 222 | 20240531 | 172900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 223 | 20240531 | 172800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 224 | 20240531 | 172700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 225 | 20240531 | 172600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 226 | 20240531 | 172500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 227 | 20240531 | 172400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 228 | 20240531 | 172300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 229 | 20240531 | 172200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 230 | 20240531 | 172100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 231 | 20240531 | 172000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 232 | 20240531 | 171900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 233 | 20240531 | 171800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 234 | 20240531 | 171700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 235 | 20240531 | 171600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 236 | 20240531 | 171500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 237 | 20240531 | 171400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 238 | 20240531 | 171300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 239 | 20240531 | 171200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 240 | 20240531 | 171100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 241 | 20240531 | 171000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 242 | 20240531 | 170900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 243 | 20240531 | 170800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 244 | 20240531 | 170700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 245 | 20240531 | 170600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 246 | 20240531 | 170500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 247 | 20240531 | 170400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 248 | 20240531 | 170300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 249 | 20240531 | 170200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 250 | 20240531 | 170100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 251 | 20240531 | 170000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 252 | 20240531 | 165900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 253 | 20240531 | 165800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 254 | 20240531 | 165700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 255 | 20240531 | 165600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 256 | 20240531 | 165500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 257 | 20240531 | 165400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 258 | 20240531 | 165300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 259 | 20240531 | 165200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 260 | 20240531 | 165100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 261 | 20240531 | 165000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 262 | 20240531 | 164900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 263 | 20240531 | 164800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 264 | 20240531 | 164700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 265 | 20240531 | 164600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 266 | 20240531 | 164500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 267 | 20240531 | 164400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 268 | 20240531 | 164300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 269 | 20240531 | 164200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 270 | 20240531 | 164100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 271 | 20240531 | 164000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 272 | 20240531 | 163900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 273 | 20240531 | 163800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 274 | 20240531 | 163700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 275 | 20240531 | 163600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 276 | 20240531 | 163500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 277 | 20240531 | 163400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 278 | 20240531 | 163300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 279 | 20240531 | 163200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 280 | 20240531 | 163100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 281 | 20240531 | 163000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 282 | 20240531 | 162900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 283 | 20240531 | 162800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 284 | 20240531 | 162700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 285 | 20240531 | 162600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 286 | 20240531 | 162500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 287 | 20240531 | 162400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 288 | 20240531 | 162300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 289 | 20240531 | 162200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 290 | 20240531 | 162100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 291 | 20240531 | 162000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 292 | 20240531 | 161900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 293 | 20240531 | 161800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 294 | 20240531 | 161700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 295 | 20240531 | 161600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 296 | 20240531 | 161500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 297 | 20240531 | 161400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 298 | 20240531 | 161300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 299 | 20240531 | 161200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 300 | 20240531 | 161100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 301 | 20240531 | 161000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 302 | 20240531 | 160900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 303 | 20240531 | 160800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 304 | 20240531 | 160700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 305 | 20240531 | 160600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 306 | 20240531 | 160500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 307 | 20240531 | 160400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 308 | 20240531 | 160300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 309 | 20240531 | 160200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 310 | 20240531 | 160100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 311 | 20240531 | 160000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 312 | 20240531 | 155900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 313 | 20240531 | 155800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 314 | 20240531 | 155700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 315 | 20240531 | 155600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 316 | 20240531 | 155500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 317 | 20240531 | 155400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 318 | 20240531 | 155300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 319 | 20240531 | 155200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 320 | 20240531 | 155100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 321 | 20240531 | 155000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 322 | 20240531 | 154900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 323 | 20240531 | 154800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 324 | 20240531 | 154700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 325 | 20240531 | 154600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 326 | 20240531 | 154500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 327 | 20240531 | 154400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 328 | 20240531 | 154300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 329 | 20240531 | 154200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 330 | 20240531 | 154100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 331 | 20240531 | 154000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 332 | 20240531 | 153900 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 333 | 20240531 | 153800 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 334 | 20240531 | 153700 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 335 | 20240531 | 153600 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 336 | 20240531 | 153500 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 337 | 20240531 | 153400 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 338 | 20240531 | 153300 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 339 | 20240531 | 153200 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 340 | 20240531 | 153100 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 341 | 20240531 | 153000 | 75404743000 | 442000 | 442000 | 442000 | 442000 | 3523 |
| 342 | 20240531 | 152900 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 343 | 20240531 | 152800 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 344 | 20240531 | 152700 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 345 | 20240531 | 152600 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 346 | 20240531 | 152500 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 347 | 20240531 | 152400 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 348 | 20240531 | 152300 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 349 | 20240531 | 152200 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 350 | 20240531 | 152100 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 351 | 20240531 | 152000 | 73847577000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 352 | 20240531 | 151900 | 73847577000 | 441000 | 441500 | 441500 | 439500 | 134 |
| 353 | 20240531 | 151800 | 73788570000 | 441500 | 439500 | 441500 | 439500 | 515 |
| 354 | 20240531 | 151700 | 73561924000 | 439500 | 441500 | 441500 | 439500 | 485 |
| 355 | 20240531 | 151600 | 73348440500 | 440000 | 442000 | 443000 | 440000 | 580 |
| 356 | 20240531 | 151500 | 73092331500 | 442000 | 443000 | 443500 | 442000 | 577 |
| 357 | 20240531 | 151400 | 72836974500 | 442500 | 443000 | 444000 | 442000 | 570 |
| 358 | 20240531 | 151300 | 72584542000 | 442500 | 444500 | 444500 | 442500 | 568 |
| 359 | 20240531 | 151200 | 72332524500 | 444500 | 444500 | 444500 | 443000 | 959 |
| 360 | 20240531 | 151100 | 71906630000 | 444500 | 443500 | 444500 | 443000 | 592 |
| 361 | 20240531 | 151000 | 71643924000 | 443500 | 443500 | 444000 | 443000 | 518 |
| 362 | 20240531 | 150900 | 71414193000 | 443500 | 443000 | 443500 | 442500 | 608 |
| 363 | 20240531 | 150800 | 71144837500 | 443000 | 443000 | 443500 | 442000 | 478 |
| 364 | 20240531 | 150700 | 70932993000 | 443000 | 443000 | 443000 | 441000 | 449 |
| 365 | 20240531 | 150600 | 70734249500 | 443000 | 443000 | 443500 | 441000 | 662 |
| 366 | 20240531 | 150500 | 70441223000 | 442500 | 442500 | 443000 | 442000 | 392 |
| 367 | 20240531 | 150400 | 70267657500 | 442000 | 442000 | 443000 | 442000 | 454 |
| 368 | 20240531 | 150300 | 70066773000 | 442500 | 442500 | 443000 | 442000 | 522 |
| 369 | 20240531 | 150200 | 69835837000 | 442500 | 441500 | 442500 | 441000 | 504 |
| 370 | 20240531 | 150100 | 69613128500 | 441000 | 442000 | 442000 | 440500 | 595 |
| 371 | 20240531 | 150000 | 69350691000 | 441500 | 442000 | 442500 | 441000 | 1318 |
| 372 | 20240531 | 145900 | 68768464500 | 442000 | 441500 | 442000 | 441000 | 586 |
| 373 | 20240531 | 145800 | 68509573500 | 441500 | 440500 | 441500 | 440500 | 330 |
| 374 | 20240531 | 145700 | 68364043000 | 440500 | 440500 | 440500 | 440000 | 512 |
| 375 | 20240531 | 145600 | 68138593500 | 440000 | 440000 | 440500 | 439500 | 334 |
| 376 | 20240531 | 145500 | 67991615500 | 439500 | 441000 | 441000 | 439500 | 666 |
| 377 | 20240531 | 145400 | 67698362000 | 441000 | 441000 | 441000 | 440500 | 265 |
| 378 | 20240531 | 145300 | 67581521000 | 441000 | 440500 | 441500 | 440000 | 463 |
| 379 | 20240531 | 145200 | 67377539500 | 440000 | 442500 | 442500 | 440000 | 449 |
| 380 | 20240531 | 145100 | 67179458000 | 442000 | 441000 | 442500 | 441000 | 552 |
| 381 | 20240531 | 145000 | 66935557000 | 441500 | 441500 | 441500 | 441000 | 424 |
| 382 | 20240531 | 144900 | 66748512500 | 441500 | 442000 | 442000 | 441000 | 186 |
| 383 | 20240531 | 144800 | 66666379000 | 441500 | 440500 | 441500 | 440000 | 504 |
| 384 | 20240531 | 144700 | 66444115000 | 440500 | 441500 | 441500 | 440000 | 260 |
| 385 | 20240531 | 144600 | 66329446500 | 441500 | 443500 | 443500 | 441000 | 580 |
| 386 | 20240531 | 144500 | 66073004000 | 443500 | 443500 | 444500 | 442500 | 1000 |
| 387 | 20240531 | 144400 | 65629622000 | 443500 | 438500 | 443500 | 438500 | 3044 |
| 388 | 20240531 | 144300 | 64288947500 | 438500 | 438000 | 438500 | 437500 | 349 |
| 389 | 20240531 | 144200 | 64136031500 | 437500 | 438000 | 438000 | 437500 | 252 |
| 390 | 20240531 | 144100 | 64025734500 | 438000 | 436500 | 438000 | 436000 | 432 |
| 391 | 20240531 | 144000 | 63836895000 | 436000 | 436500 | 436500 | 436000 | 107 |
| 392 | 20240531 | 143900 | 63790205000 | 436500 | 436000 | 436500 | 435000 | 196 |
| 393 | 20240531 | 143800 | 63704788000 | 436000 | 435500 | 436000 | 435500 | 202 |
| 394 | 20240531 | 143700 | 63616769000 | 436000 | 435500 | 436000 | 435000 | 259 |
| 395 | 20240531 | 143600 | 63503935000 | 435500 | 435000 | 435500 | 434500 | 196 |
| 396 | 20240531 | 143500 | 63418656000 | 435000 | 435500 | 436000 | 434500 | 241 |
| 397 | 20240531 | 143400 | 63313711000 | 435000 | 435000 | 436000 | 435000 | 361 |
| 398 | 20240531 | 143300 | 63156539500 | 435000 | 436000 | 436000 | 435000 | 252 |
| 399 | 20240531 | 143200 | 63046743500 | 435500 | 436000 | 436000 | 435000 | 83 |
| 400 | 20240531 | 143100 | 63010575500 | 435500 | 435500 | 436000 | 434500 | 369 |
| 401 | 20240531 | 143000 | 62849824500 | 435000 | 434500 | 435000 | 433500 | 226 |
| 402 | 20240531 | 142900 | 62751660000 | 434000 | 434500 | 434500 | 434000 | 193 |
| 403 | 20240531 | 142800 | 62667827000 | 434000 | 434500 | 434500 | 434000 | 88 |
| 404 | 20240531 | 142700 | 62629614500 | 434500 | 434500 | 435000 | 432500 | 336 |
| 405 | 20240531 | 142600 | 62483976000 | 435000 | 436000 | 436000 | 434500 | 351 |
| 406 | 20240531 | 142500 | 62331169500 | 436000 | 435000 | 436000 | 435000 | 221 |
| 407 | 20240531 | 142400 | 62234925000 | 435000 | 434000 | 435000 | 433500 | 927 |
| 408 | 20240531 | 142300 | 61832267500 | 433500 | 433500 | 434000 | 433500 | 86 |
| 409 | 20240531 | 142200 | 61794969500 | 434000 | 434000 | 434000 | 433500 | 325 |
| 410 | 20240531 | 142100 | 61654047500 | 434000 | 433500 | 434000 | 433500 | 66 |
| 411 | 20240531 | 142000 | 61625416000 | 434000 | 433000 | 434500 | 433000 | 350 |
| 412 | 20240531 | 141900 | 61473662500 | 433500 | 435000 | 435000 | 433500 | 268 |
| 413 | 20240531 | 141800 | 61357274000 | 435000 | 434000 | 435000 | 434000 | 162 |
| 414 | 20240531 | 141700 | 61286898000 | 434000 | 433500 | 434000 | 433000 | 120 |
| 415 | 20240531 | 141600 | 61234853000 | 433500 | 433500 | 434000 | 432500 | 121 |
| 416 | 20240531 | 141500 | 61182411500 | 433500 | 433500 | 434000 | 432500 | 221 |
| 417 | 20240531 | 141400 | 61086629000 | 433000 | 432500 | 433000 | 432000 | 242 |
| 418 | 20240531 | 141300 | 60981930000 | 432500 | 432000 | 432500 | 431500 | 103 |
| 419 | 20240531 | 141200 | 60937437000 | 432500 | 431000 | 432500 | 430500 | 359 |
| 420 | 20240531 | 141100 | 60782499500 | 431000 | 431000 | 431000 | 430500 | 484 |
| 421 | 20240531 | 141000 | 60574035500 | 431000 | 432000 | 432000 | 431000 | 439 |
| 422 | 20240531 | 140900 | 60384694000 | 431500 | 432000 | 432000 | 431500 | 110 |
| 423 | 20240531 | 140800 | 60337211000 | 432000 | 432500 | 433000 | 431500 | 234 |
| 424 | 20240531 | 140700 | 60236151000 | 432000 | 432000 | 433000 | 432000 | 332 |
| 425 | 20240531 | 140600 | 60092613000 | 432000 | 432500 | 433500 | 432000 | 192 |
| 426 | 20240531 | 140500 | 60009556500 | 433000 | 433500 | 434000 | 432500 | 336 |
| 427 | 20240531 | 140400 | 59863994500 | 433500 | 433000 | 434000 | 433000 | 156 |
| 428 | 20240531 | 140300 | 59796380000 | 433000 | 433000 | 433500 | 433000 | 109 |
| 429 | 20240531 | 140200 | 59749166000 | 433500 | 434000 | 434000 | 433000 | 146 |
| 430 | 20240531 | 140100 | 59685878000 | 434000 | 435500 | 435500 | 433500 | 180 |
| 431 | 20240531 | 140000 | 59607694000 | 435500 | 435000 | 435500 | 434000 | 105 |
| 432 | 20240531 | 135900 | 59562039500 | 435000 | 433000 | 435000 | 433000 | 126 |
| 433 | 20240531 | 135800 | 59507364000 | 433500 | 433500 | 434000 | 432500 | 144 |
| 434 | 20240531 | 135700 | 59444996000 | 433500 | 433500 | 433500 | 432500 | 223 |
| 435 | 20240531 | 135600 | 59348385000 | 433500 | 435000 | 435000 | 433000 | 491 |
| 436 | 20240531 | 135500 | 59135327500 | 435000 | 435000 | 435500 | 434500 | 252 |
| 437 | 20240531 | 135400 | 59025728500 | 435000 | 434000 | 435500 | 434000 | 304 |
| 438 | 20240531 | 135300 | 58893553500 | 434000 | 434000 | 434500 | 434000 | 117 |
| 439 | 20240531 | 135200 | 58842745500 | 434000 | 434000 | 434500 | 434000 | 158 |
| 440 | 20240531 | 135100 | 58774126500 | 434500 | 434500 | 435000 | 433500 | 230 |
| 441 | 20240531 | 135000 | 58674196500 | 434500 | 435000 | 435000 | 434000 | 240 |
| 442 | 20240531 | 134900 | 58569976000 | 434500 | 435000 | 435000 | 434000 | 291 |
| 443 | 20240531 | 134800 | 58443492000 | 434500 | 434000 | 435000 | 433500 | 484 |
| 444 | 20240531 | 134700 | 58233415000 | 434500 | 435000 | 435000 | 434500 | 256 |
| 445 | 20240531 | 134600 | 58122149500 | 435000 | 435000 | 435500 | 434500 | 224 |
| 446 | 20240531 | 134500 | 58024779000 | 434500 | 436000 | 436500 | 434500 | 307 |
| 447 | 20240531 | 134400 | 57891073500 | 436000 | 439000 | 439000 | 436000 | 868 |
| 448 | 20240531 | 134300 | 57511396000 | 439000 | 438500 | 439000 | 438000 | 510 |
| 449 | 20240531 | 134200 | 57287791000 | 438500 | 438500 | 439000 | 438000 | 666 |
| 450 | 20240531 | 134100 | 56995639000 | 438500 | 437500 | 438500 | 437500 | 914 |
| 451 | 20240531 | 134000 | 56595253500 | 437000 | 436000 | 437500 | 435500 | 1139 |
| 452 | 20240531 | 133900 | 56097966500 | 436000 | 433500 | 436000 | 433500 | 1193 |
| 453 | 20240531 | 133800 | 55579295500 | 433500 | 433000 | 433500 | 433000 | 269 |
| 454 | 20240531 | 133700 | 55462708500 | 433000 | 431500 | 433500 | 431000 | 1146 |
| 455 | 20240531 | 133600 | 54967178000 | 430500 | 430500 | 431500 | 430000 | 522 |
| 456 | 20240531 | 133500 | 54742170000 | 430000 | 431000 | 431000 | 430000 | 117 |
| 457 | 20240531 | 133400 | 54691809500 | 431000 | 431000 | 431000 | 430500 | 157 |
| 458 | 20240531 | 133300 | 54624196500 | 431000 | 430500 | 431000 | 430000 | 149 |
| 459 | 20240531 | 133200 | 54560031500 | 430000 | 430000 | 431000 | 429500 | 352 |
| 460 | 20240531 | 133100 | 54408618500 | 429500 | 430000 | 430500 | 429000 | 505 |
| 461 | 20240531 | 133000 | 54191505000 | 430500 | 431000 | 431000 | 430000 | 400 |
| 462 | 20240531 | 132900 | 54019373500 | 431000 | 430000 | 431000 | 430000 | 504 |
| 463 | 20240531 | 132800 | 53802446000 | 430000 | 430000 | 430500 | 429500 | 157 |
| 464 | 20240531 | 132700 | 53734938000 | 430000 | 431000 | 431000 | 430000 | 263 |
| 465 | 20240531 | 132600 | 53621794000 | 431000 | 431000 | 431500 | 431000 | 692 |
| 466 | 20240531 | 132500 | 53323427500 | 431500 | 431500 | 431500 | 431000 | 213 |
| 467 | 20240531 | 132400 | 53231525000 | 431500 | 430500 | 431500 | 430500 | 288 |
| 468 | 20240531 | 132300 | 53107360000 | 430500 | 431500 | 431500 | 429500 | 212 |
| 469 | 20240531 | 132200 | 53016086500 | 431500 | 431500 | 432000 | 431000 | 727 |
| 470 | 20240531 | 132100 | 52702235000 | 431500 | 429000 | 431500 | 428000 | 810 |
| 471 | 20240531 | 132000 | 52354101500 | 429000 | 430000 | 430000 | 428000 | 368 |
| 472 | 20240531 | 131900 | 52196203000 | 430000 | 430500 | 430500 | 429500 | 349 |
| 473 | 20240531 | 131800 | 52046172000 | 430500 | 429500 | 431000 | 429500 | 1586 |
| 474 | 20240531 | 131700 | 51363880500 | 429500 | 428500 | 429500 | 428500 | 378 |
| 475 | 20240531 | 131600 | 51201750500 | 428500 | 428500 | 429000 | 428000 | 294 |
| 476 | 20240531 | 131500 | 51075689500 | 428500 | 427000 | 428500 | 427000 | 364 |
| 477 | 20240531 | 131400 | 50919909000 | 426500 | 425500 | 427000 | 425500 | 232 |
| 478 | 20240531 | 131300 | 50821091500 | 426000 | 425500 | 426000 | 425500 | 73 |
| 479 | 20240531 | 131200 | 50790023000 | 425000 | 425500 | 425500 | 425000 | 56 |
| 480 | 20240531 | 131100 | 50766213000 | 425500 | 425500 | 426000 | 424500 | 159 |
| 481 | 20240531 | 131000 | 50698607000 | 426000 | 426000 | 426000 | 425500 | 67 |
| 482 | 20240531 | 130900 | 50670070000 | 426000 | 425500 | 426000 | 425000 | 199 |
| 483 | 20240531 | 130800 | 50585447000 | 425000 | 425500 | 425500 | 425000 | 121 |
| 484 | 20240531 | 130700 | 50534015000 | 425000 | 425000 | 425500 | 424000 | 572 |
| 485 | 20240531 | 130600 | 50290925000 | 425000 | 424500 | 425500 | 424000 | 257 |
| 486 | 20240531 | 130500 | 50181744000 | 424500 | 424500 | 424500 | 424000 | 87 |
| 487 | 20240531 | 130400 | 50144850000 | 424500 | 424500 | 424500 | 424000 | 42 |
| 488 | 20240531 | 130300 | 50127027000 | 424500 | 426500 | 426500 | 424500 | 256 |
| 489 | 20240531 | 130200 | 50018241500 | 426500 | 426500 | 427000 | 426000 | 110 |
| 490 | 20240531 | 130100 | 49971326500 | 427000 | 427000 | 427000 | 426500 | 48 |
| 491 | 20240531 | 130000 | 49950847000 | 427000 | 427500 | 427500 | 427000 | 122 |
| 492 | 20240531 | 125900 | 49898726000 | 427500 | 427500 | 428000 | 427000 | 135 |
| 493 | 20240531 | 125800 | 49841014500 | 427500 | 427000 | 427500 | 426500 | 150 |
| 494 | 20240531 | 125700 | 49776992000 | 427000 | 428500 | 428500 | 427000 | 311 |
| 495 | 20240531 | 125600 | 49643909500 | 428000 | 429000 | 429000 | 428000 | 115 |
| 496 | 20240531 | 125500 | 49594652500 | 429000 | 428000 | 429000 | 427500 | 440 |
| 497 | 20240531 | 125400 | 49406216500 | 427500 | 426500 | 428000 | 426500 | 235 |
| 498 | 20240531 | 125300 | 49305825000 | 426500 | 425500 | 426500 | 425500 | 283 |
| 499 | 20240531 | 125200 | 49185242500 | 425500 | 425000 | 426000 | 425000 | 101 |
| 500 | 20240531 | 125100 | 49142268500 | 425500 | 425000 | 425500 | 424500 | 121 |
| 501 | 20240531 | 125000 | 49090860000 | 425000 | 425000 | 425000 | 424500 | 64 |
| 502 | 20240531 | 124900 | 49063678000 | 425000 | 424000 | 425000 | 424000 | 38 |
| 503 | 20240531 | 124800 | 49047546500 | 424000 | 423500 | 424500 | 423500 | 174 |
| 504 | 20240531 | 124700 | 48973776500 | 424000 | 423500 | 424000 | 423500 | 22 |
| 505 | 20240531 | 124600 | 48964455500 | 424000 | 423000 | 424000 | 423000 | 86 |
| 506 | 20240531 | 124500 | 48928053000 | 423500 | 424000 | 424000 | 423000 | 149 |
| 507 | 20240531 | 124400 | 48864965000 | 423500 | 424000 | 424000 | 423500 | 70 |
| 508 | 20240531 | 124300 | 48835315500 | 424000 | 424000 | 424000 | 423500 | 52 |
| 509 | 20240531 | 124200 | 48813286500 | 423500 | 423500 | 424000 | 423500 | 107 |
| 510 | 20240531 | 124100 | 48767971000 | 423500 | 424000 | 424000 | 423500 | 88 |
| 511 | 20240531 | 124000 | 48730669500 | 424000 | 423500 | 424000 | 423500 | 82 |
| 512 | 20240531 | 123900 | 48695939500 | 423500 | 423500 | 424500 | 423500 | 163 |
| 513 | 20240531 | 123800 | 48626873500 | 423500 | 423500 | 424000 | 423000 | 86 |
| 514 | 20240531 | 123700 | 48590458500 | 423000 | 423500 | 424000 | 423000 | 325 |
| 515 | 20240531 | 123600 | 48452886500 | 423500 | 423500 | 423500 | 423000 | 172 |
| 516 | 20240531 | 123500 | 48380060000 | 423500 | 424000 | 424000 | 423000 | 90 |
| 517 | 20240531 | 123400 | 48341964500 | 423500 | 424500 | 424500 | 423500 | 442 |
| 518 | 20240531 | 123300 | 48154625000 | 424000 | 424500 | 425000 | 424000 | 36 |
| 519 | 20240531 | 123200 | 48139351500 | 424500 | 424500 | 425000 | 424000 | 73 |
| 520 | 20240531 | 123100 | 48108373000 | 424500 | 424500 | 425000 | 424500 | 70 |
| 521 | 20240531 | 123000 | 48078657500 | 424500 | 425000 | 425000 | 424500 | 105 |
| 522 | 20240531 | 122900 | 48034075500 | 425000 | 425000 | 425500 | 425000 | 90 |
| 523 | 20240531 | 122800 | 47995818500 | 425500 | 425500 | 425500 | 425000 | 43 |
| 524 | 20240531 | 122700 | 47977525000 | 425500 | 425500 | 425500 | 425000 | 81 |
| 525 | 20240531 | 122600 | 47943086500 | 425500 | 424500 | 425500 | 424500 | 321 |
| 526 | 20240531 | 122500 | 47806652500 | 424500 | 425500 | 425500 | 424500 | 235 |
| 527 | 20240531 | 122400 | 47706777500 | 425500 | 425000 | 425500 | 425000 | 28 |
| 528 | 20240531 | 122300 | 47694875000 | 425000 | 425000 | 426000 | 425000 | 166 |
| 529 | 20240531 | 122200 | 47624251500 | 426000 | 425500 | 426000 | 425000 | 66 |
| 530 | 20240531 | 122100 | 47596175000 | 425500 | 425000 | 425500 | 425000 | 35 |
| 531 | 20240531 | 122000 | 47581287000 | 425000 | 424500 | 425000 | 424500 | 106 |
| 532 | 20240531 | 121900 | 47536272000 | 424000 | 424000 | 424000 | 423500 | 214 |
| 533 | 20240531 | 121800 | 47445539500 | 423500 | 423500 | 424000 | 423500 | 119 |
| 534 | 20240531 | 121700 | 47395139000 | 424000 | 423500 | 424000 | 423500 | 102 |
| 535 | 20240531 | 121600 | 47351933500 | 423500 | 424000 | 424000 | 423500 | 88 |
| 536 | 20240531 | 121500 | 47314638000 | 423500 | 424000 | 424000 | 423500 | 163 |
| 537 | 20240531 | 121400 | 47245603500 | 423500 | 424000 | 424000 | 423500 | 149 |
| 538 | 20240531 | 121300 | 47182489500 | 424000 | 424500 | 424500 | 423500 | 513 |
| 539 | 20240531 | 121200 | 46964969000 | 424000 | 425500 | 425500 | 424000 | 371 |
| 540 | 20240531 | 121100 | 46807348500 | 425500 | 425500 | 426000 | 425500 | 83 |
| 541 | 20240531 | 121000 | 46772013000 | 426000 | 425000 | 426000 | 424500 | 216 |
| 542 | 20240531 | 120900 | 46680166000 | 425000 | 425000 | 425000 | 424500 | 61 |
| 543 | 20240531 | 120800 | 46654266500 | 425000 | 425000 | 425000 | 424500 | 48 |
| 544 | 20240531 | 120700 | 46633881000 | 425000 | 424500 | 425500 | 424500 | 28 |
| 545 | 20240531 | 120600 | 46621986000 | 424500 | 425000 | 425500 | 424500 | 379 |
| 546 | 20240531 | 120500 | 46461023500 | 425000 | 425500 | 425500 | 424500 | 284 |
| 547 | 20240531 | 120400 | 46340324500 | 425000 | 425000 | 425500 | 425000 | 143 |
| 548 | 20240531 | 120300 | 46279501000 | 425000 | 425000 | 425000 | 425000 | 89 |
| 549 | 20240531 | 120200 | 46241676000 | 425500 | 425000 | 425500 | 425000 | 210 |
| 550 | 20240531 | 120100 | 46152406500 | 425000 | 426500 | 426500 | 425000 | 433 |
| 551 | 20240531 | 120000 | 45968210000 | 426500 | 426500 | 426500 | 426000 | 181 |
| 552 | 20240531 | 115900 | 45891072000 | 426000 | 426500 | 427000 | 426000 | 40 |
| 553 | 20240531 | 115800 | 45874013000 | 427000 | 426000 | 427500 | 426000 | 240 |
| 554 | 20240531 | 115700 | 45771619500 | 426500 | 426500 | 426500 | 426000 | 113 |
| 555 | 20240531 | 115600 | 45723453000 | 426500 | 427500 | 427500 | 426500 | 167 |
| 556 | 20240531 | 115500 | 45652165500 | 427500 | 427000 | 427500 | 427000 | 89 |
| 557 | 20240531 | 115400 | 45614153500 | 427000 | 427000 | 427500 | 427000 | 98 |
| 558 | 20240531 | 115300 | 45572304500 | 427000 | 427500 | 428000 | 427000 | 89 |
| 559 | 20240531 | 115200 | 45534260000 | 427500 | 428000 | 428500 | 427500 | 126 |
| 560 | 20240531 | 115100 | 45480336500 | 428500 | 428000 | 428500 | 428000 | 19 |
| 561 | 20240531 | 115000 | 45472198000 | 428000 | 428500 | 429000 | 428000 | 147 |
| 562 | 20240531 | 114900 | 45409242500 | 428500 | 428500 | 429000 | 428500 | 35 |
| 563 | 20240531 | 114800 | 45394240000 | 428500 | 429500 | 429500 | 428500 | 154 |
| 564 | 20240531 | 114700 | 45328191000 | 429000 | 430500 | 430500 | 429000 | 371 |
| 565 | 20240531 | 114600 | 45168724500 | 430000 | 430000 | 430500 | 430000 | 95 |
| 566 | 20240531 | 114500 | 45127830000 | 430000 | 430000 | 430500 | 430000 | 135 |
| 567 | 20240531 | 114400 | 45069774500 | 430000 | 430000 | 430000 | 429500 | 175 |
| 568 | 20240531 | 114300 | 44994538000 | 430000 | 429000 | 430000 | 429000 | 83 |
| 569 | 20240531 | 114200 | 44958909500 | 429500 | 429500 | 430000 | 429000 | 138 |
| 570 | 20240531 | 114100 | 44899625000 | 429500 | 429500 | 429500 | 428500 | 419 |
| 571 | 20240531 | 114000 | 44719803000 | 429500 | 429500 | 430000 | 429000 | 386 |
| 572 | 20240531 | 113900 | 44553968000 | 429500 | 429500 | 429500 | 429000 | 292 |
| 573 | 20240531 | 113800 | 44428554500 | 429500 | 429000 | 429500 | 429000 | 178 |
| 574 | 20240531 | 113700 | 44352122500 | 429500 | 429000 | 430000 | 429000 | 217 |
| 575 | 20240531 | 113600 | 44258936500 | 428500 | 428000 | 429000 | 428000 | 185 |
| 576 | 20240531 | 113500 | 44179635000 | 428500 | 429000 | 429500 | 428000 | 185 |
| 577 | 20240531 | 113400 | 44100282000 | 429000 | 428000 | 429000 | 427500 | 114 |
| 578 | 20240531 | 113300 | 44051420000 | 428000 | 427000 | 428500 | 426500 | 189 |
| 579 | 20240531 | 113200 | 43970540000 | 427000 | 427000 | 427500 | 427000 | 111 |
| 580 | 20240531 | 113100 | 43923122500 | 427500 | 427500 | 428000 | 427000 | 123 |
| 581 | 20240531 | 113000 | 43870553500 | 427000 | 426500 | 427000 | 426000 | 146 |
| 582 | 20240531 | 112900 | 43808276000 | 426500 | 424500 | 426500 | 424500 | 287 |
| 583 | 20240531 | 112800 | 43686260000 | 424500 | 424500 | 425000 | 424000 | 168 |
| 584 | 20240531 | 112700 | 43614982500 | 424500 | 424000 | 424500 | 424000 | 427 |
| 585 | 20240531 | 112600 | 43433845500 | 424000 | 425500 | 426000 | 424000 | 1279 |
| 586 | 20240531 | 112500 | 42890449000 | 426000 | 426000 | 426000 | 425500 | 129 |
| 587 | 20240531 | 112400 | 42835522000 | 426000 | 426000 | 426000 | 425500 | 564 |
| 588 | 20240531 | 112300 | 42595434000 | 426000 | 426000 | 426500 | 426000 | 75 |
| 589 | 20240531 | 112200 | 42563455500 | 426000 | 426000 | 426500 | 425500 | 221 |
| 590 | 20240531 | 112100 | 42469287500 | 426000 | 426000 | 426500 | 425500 | 195 |
| 591 | 20240531 | 112000 | 42386223000 | 426500 | 426000 | 426500 | 426000 | 116 |
| 592 | 20240531 | 111900 | 42336795000 | 426000 | 427000 | 427000 | 426000 | 214 |
| 593 | 20240531 | 111800 | 42245555500 | 427000 | 427000 | 427500 | 426500 | 102 |
| 594 | 20240531 | 111700 | 42202024500 | 427000 | 427500 | 427500 | 426000 | 103 |
| 595 | 20240531 | 111600 | 42158074500 | 427000 | 426000 | 427000 | 425500 | 1032 |
| 596 | 20240531 | 111500 | 41718305500 | 426000 | 427500 | 427500 | 426000 | 417 |
| 597 | 20240531 | 111400 | 41540326000 | 427500 | 427500 | 428000 | 427000 | 258 |
| 598 | 20240531 | 111300 | 41430046000 | 427500 | 427000 | 427500 | 427000 | 98 |
| 599 | 20240531 | 111200 | 41388187500 | 427000 | 427500 | 427500 | 426500 | 125 |
| 600 | 20240531 | 111100 | 41334824500 | 427000 | 427000 | 427500 | 427000 | 521 |
| 601 | 20240531 | 111000 | 41112345000 | 427000 | 427000 | 427500 | 427000 | 84 |
| 602 | 20240531 | 110900 | 41076461500 | 427000 | 426500 | 428000 | 426000 | 399 |
| 603 | 20240531 | 110800 | 40906179500 | 427000 | 428000 | 428000 | 426500 | 827 |
| 604 | 20240531 | 110700 | 40552899000 | 427500 | 429500 | 430000 | 427500 | 863 |
| 605 | 20240531 | 110600 | 40183327000 | 429000 | 430000 | 430000 | 428500 | 101 |
| 606 | 20240531 | 110500 | 40139973000 | 428500 | 429500 | 429500 | 428500 | 344 |
| 607 | 20240531 | 110400 | 39992380500 | 429500 | 430500 | 430500 | 429500 | 357 |
| 608 | 20240531 | 110300 | 39838912500 | 430500 | 430500 | 430500 | 430000 | 66 |
| 609 | 20240531 | 110200 | 39810507000 | 430000 | 430500 | 431000 | 430000 | 123 |
| 610 | 20240531 | 110100 | 39757575500 | 431000 | 430500 | 431000 | 430000 | 156 |
| 611 | 20240531 | 110000 | 39690394500 | 430500 | 429500 | 430500 | 429000 | 166 |
| 612 | 20240531 | 105900 | 39619076000 | 429500 | 429500 | 430000 | 429000 | 238 |
| 613 | 20240531 | 105800 | 39516870500 | 429500 | 431000 | 431000 | 429000 | 702 |
| 614 | 20240531 | 105700 | 39215411500 | 431000 | 431500 | 431500 | 430000 | 294 |
| 615 | 20240531 | 105600 | 39088763000 | 431500 | 431500 | 431500 | 430500 | 104 |
| 616 | 20240531 | 105500 | 39043909000 | 431000 | 431000 | 431500 | 430000 | 242 |
| 617 | 20240531 | 105400 | 38939698500 | 430500 | 430000 | 430500 | 429500 | 685 |
| 618 | 20240531 | 105300 | 38645009000 | 430000 | 430000 | 430500 | 430000 | 115 |
| 619 | 20240531 | 105200 | 38595529000 | 430500 | 430500 | 430500 | 430000 | 342 |
| 620 | 20240531 | 105100 | 38448447500 | 430500 | 431500 | 432000 | 430000 | 1281 |
| 621 | 20240531 | 105000 | 37896287500 | 431500 | 432000 | 432500 | 431500 | 136 |
| 622 | 20240531 | 104900 | 37837524000 | 432500 | 432000 | 433000 | 431500 | 293 |
| 623 | 20240531 | 104800 | 37710922500 | 432000 | 432500 | 433000 | 431500 | 196 |
| 624 | 20240531 | 104700 | 37626202000 | 433000 | 433000 | 433000 | 432500 | 73 |
| 625 | 20240531 | 104600 | 37594602500 | 433000 | 432500 | 433000 | 432000 | 182 |
| 626 | 20240531 | 104500 | 37515932500 | 432000 | 432500 | 433000 | 432000 | 97 |
| 627 | 20240531 | 104400 | 37473962000 | 432500 | 432000 | 432500 | 431500 | 168 |
| 628 | 20240531 | 104300 | 37401344500 | 432500 | 432000 | 432500 | 431500 | 284 |
| 629 | 20240531 | 104200 | 37278713500 | 431500 | 432500 | 432500 | 431500 | 228 |
| 630 | 20240531 | 104100 | 37180271500 | 432000 | 433500 | 434000 | 432000 | 199 |
| 631 | 20240531 | 104000 | 37094199500 | 433000 | 433000 | 434000 | 432000 | 419 |
| 632 | 20240531 | 103900 | 36912914000 | 432500 | 433500 | 434000 | 432500 | 252 |
| 633 | 20240531 | 103800 | 36803791000 | 434000 | 433500 | 434000 | 433000 | 769 |
| 634 | 20240531 | 103700 | 36470719500 | 434000 | 435000 | 435000 | 434000 | 143 |
| 635 | 20240531 | 103600 | 36408608000 | 435000 | 435000 | 436000 | 433500 | 125 |
| 636 | 20240531 | 103500 | 36354283000 | 434500 | 435000 | 435000 | 433500 | 141 |
| 637 | 20240531 | 103400 | 36293045500 | 435000 | 435500 | 435500 | 433500 | 781 |
| 638 | 20240531 | 103300 | 35953775500 | 435500 | 435500 | 436000 | 435000 | 598 |
| 639 | 20240531 | 103200 | 35693312500 | 435500 | 436500 | 436500 | 435500 | 90 |
| 640 | 20240531 | 103100 | 35654082000 | 436000 | 436500 | 436500 | 436000 | 67 |
| 641 | 20240531 | 103000 | 35624852000 | 436500 | 436500 | 436500 | 436000 | 55 |
| 642 | 20240531 | 102900 | 35600861000 | 436500 | 437000 | 437500 | 436500 | 161 |
| 643 | 20240531 | 102800 | 35530527500 | 437000 | 436500 | 438000 | 436500 | 632 |
| 644 | 20240531 | 102700 | 35254045000 | 436000 | 436500 | 436500 | 436000 | 144 |
| 645 | 20240531 | 102600 | 35191206000 | 436500 | 437000 | 437000 | 436500 | 67 |
| 646 | 20240531 | 102500 | 35161944500 | 437000 | 437500 | 437500 | 436500 | 153 |
| 647 | 20240531 | 102400 | 35095085000 | 437500 | 438000 | 438000 | 436500 | 202 |
| 648 | 20240531 | 102300 | 35006844000 | 438000 | 437000 | 438000 | 437000 | 175 |
| 649 | 20240531 | 102200 | 34930310500 | 437000 | 436500 | 437000 | 436500 | 100 |
| 650 | 20240531 | 102100 | 34886632500 | 436000 | 436000 | 436000 | 435500 | 166 |
| 651 | 20240531 | 102000 | 34814295000 | 435500 | 434000 | 435500 | 433500 | 134 |
| 652 | 20240531 | 101900 | 34756071500 | 434000 | 432500 | 434000 | 432000 | 412 |
| 653 | 20240531 | 101800 | 34577686500 | 432500 | 433000 | 433500 | 432000 | 680 |
| 654 | 20240531 | 101700 | 34283609000 | 433500 | 433500 | 434000 | 433000 | 946 |
| 655 | 20240531 | 101600 | 33873621000 | 433500 | 435000 | 435500 | 433500 | 448 |
| 656 | 20240531 | 101500 | 33679127000 | 435000 | 436500 | 436500 | 435000 | 510 |
| 657 | 20240531 | 101400 | 33456833000 | 436000 | 435000 | 436000 | 435000 | 127 |
| 658 | 20240531 | 101300 | 33401512000 | 435000 | 437500 | 437500 | 435000 | 720 |
| 659 | 20240531 | 101200 | 33087392500 | 437500 | 437500 | 437500 | 437000 | 227 |
| 660 | 20240531 | 101100 | 32988095000 | 437000 | 436500 | 437000 | 436000 | 222 |
| 661 | 20240531 | 101000 | 32891097000 | 437500 | 434500 | 437500 | 434000 | 537 |
| 662 | 20240531 | 100900 | 32657003000 | 434000 | 433500 | 436000 | 433500 | 360 |
| 663 | 20240531 | 100800 | 32500779000 | 433000 | 433500 | 433500 | 433000 | 232 |
| 664 | 20240531 | 100700 | 32400288500 | 433500 | 434000 | 434000 | 433000 | 266 |
| 665 | 20240531 | 100600 | 32285011500 | 434000 | 435000 | 435500 | 434000 | 565 |
| 666 | 20240531 | 100500 | 32039447500 | 435500 | 435000 | 435500 | 435000 | 249 |
| 667 | 20240531 | 100400 | 31931098000 | 435500 | 437500 | 438000 | 435000 | 934 |
| 668 | 20240531 | 100300 | 31523417500 | 437500 | 439500 | 439500 | 437000 | 603 |
| 669 | 20240531 | 100200 | 31259398500 | 439500 | 440000 | 440500 | 439000 | 485 |
| 670 | 20240531 | 100100 | 31046073000 | 440000 | 438500 | 440000 | 438500 | 774 |
| 671 | 20240531 | 100000 | 30705943500 | 438500 | 438000 | 439000 | 438000 | 324 |
| 672 | 20240531 | 095900 | 30563902000 | 438000 | 438000 | 438500 | 437000 | 397 |
| 673 | 20240531 | 095800 | 30390170500 | 438000 | 436000 | 438000 | 436000 | 375 |
| 674 | 20240531 | 095700 | 30226591500 | 436000 | 434000 | 436000 | 434000 | 420 |
| 675 | 20240531 | 095600 | 30043690500 | 434500 | 435500 | 436500 | 434000 | 963 |
| 676 | 20240531 | 095500 | 29624674000 | 435500 | 437500 | 437500 | 435000 | 767 |
| 677 | 20240531 | 095400 | 29290293500 | 437000 | 440000 | 440000 | 437000 | 575 |
| 678 | 20240531 | 095300 | 29037987500 | 440000 | 438500 | 440000 | 437500 | 317 |
| 679 | 20240531 | 095200 | 28898779000 | 437500 | 437000 | 439000 | 435500 | 1122 |
| 680 | 20240531 | 095100 | 28408865000 | 437000 | 439000 | 439500 | 437000 | 613 |
| 681 | 20240531 | 095000 | 28140362000 | 439000 | 440500 | 440500 | 437000 | 1107 |
| 682 | 20240531 | 094900 | 27654633000 | 440500 | 440500 | 441000 | 440000 | 603 |
| 683 | 20240531 | 094800 | 27389064500 | 440500 | 443000 | 444000 | 440500 | 2099 |
| 684 | 20240531 | 094700 | 26461200000 | 443000 | 444000 | 444500 | 442500 | 792 |
| 685 | 20240531 | 094600 | 26110166000 | 444000 | 446000 | 446000 | 444000 | 719 |
| 686 | 20240531 | 094500 | 25790407500 | 446000 | 447000 | 447000 | 445000 | 568 |
| 687 | 20240531 | 094400 | 25537051500 | 446500 | 446000 | 447500 | 445500 | 777 |
| 688 | 20240531 | 094300 | 25190205000 | 446000 | 447500 | 447500 | 446000 | 390 |
| 689 | 20240531 | 094200 | 25015998000 | 447500 | 448500 | 449000 | 447000 | 418 |
| 690 | 20240531 | 094100 | 24828672000 | 448500 | 451000 | 451500 | 448500 | 994 |
| 691 | 20240531 | 094000 | 24381604500 | 451000 | 452500 | 453000 | 451000 | 294 |
| 692 | 20240531 | 093900 | 24248694000 | 453000 | 451000 | 454000 | 450500 | 787 |
| 693 | 20240531 | 093800 | 23892532500 | 450500 | 451500 | 452000 | 450500 | 629 |
| 694 | 20240531 | 093700 | 23608782000 | 452000 | 452500 | 452500 | 452000 | 420 |
| 695 | 20240531 | 093600 | 23418871500 | 452500 | 454000 | 454500 | 452500 | 538 |
| 696 | 20240531 | 093500 | 23174807000 | 454500 | 453500 | 455000 | 453500 | 1291 |
| 697 | 20240531 | 093400 | 22588232500 | 453500 | 451500 | 453500 | 451500 | 488 |
| 698 | 20240531 | 093300 | 22367238500 | 452000 | 452000 | 453000 | 451000 | 909 |
| 699 | 20240531 | 093200 | 21956235000 | 451500 | 455000 | 455500 | 451500 | 1182 |
| 700 | 20240531 | 093100 | 21419914500 | 455000 | 452500 | 455000 | 452000 | 3391 |
| 701 | 20240531 | 093000 | 19879478500 | 453000 | 450500 | 453000 | 450000 | 1329 |
| 702 | 20240531 | 092900 | 19279228500 | 450500 | 449500 | 450500 | 448500 | 508 |
| 703 | 20240531 | 092800 | 19050904500 | 450500 | 451000 | 451500 | 450000 | 676 |
| 704 | 20240531 | 092700 | 18746293500 | 450000 | 451500 | 452000 | 449500 | 825 |
| 705 | 20240531 | 092600 | 18374036000 | 451500 | 448500 | 451500 | 447000 | 3515 |
| 706 | 20240531 | 092500 | 16794511500 | 448500 | 447000 | 449000 | 447000 | 582 |
| 707 | 20240531 | 092400 | 16533821500 | 446500 | 447000 | 447000 | 445500 | 404 |
| 708 | 20240531 | 092300 | 16353531000 | 447500 | 449000 | 449000 | 446000 | 1187 |
| 709 | 20240531 | 092200 | 15822947500 | 449000 | 445000 | 449500 | 445000 | 993 |
| 710 | 20240531 | 092100 | 15378913000 | 444500 | 445000 | 446000 | 443000 | 957 |
| 711 | 20240531 | 092000 | 14953700000 | 444500 | 447000 | 448000 | 442500 | 1651 |
| 712 | 20240531 | 091900 | 14219268500 | 447000 | 447500 | 448000 | 446000 | 1380 |
| 713 | 20240531 | 091800 | 13602853500 | 447000 | 449000 | 449500 | 446500 | 1482 |
| 714 | 20240531 | 091700 | 12939193500 | 449000 | 447000 | 450000 | 447000 | 3089 |
| 715 | 20240531 | 091600 | 11552489500 | 447000 | 445500 | 448000 | 444000 | 2613 |
| 716 | 20240531 | 091500 | 10387006500 | 445500 | 445000 | 446000 | 444000 | 1122 |
| 717 | 20240531 | 091400 | 9887399500 | 445500 | 444000 | 446000 | 444000 | 1592 |
| 718 | 20240531 | 091300 | 9178842500 | 443000 | 443000 | 445000 | 442000 | 2783 |
| 719 | 20240531 | 091200 | 7944381500 | 442500 | 441000 | 443000 | 440000 | 1296 |
| 720 | 20240531 | 091100 | 7372041000 | 441000 | 440000 | 442500 | 439000 | 1206 |
| 721 | 20240531 | 091000 | 6840539500 | 439500 | 440000 | 440000 | 438500 | 625 |
| 722 | 20240531 | 090900 | 6565954000 | 441000 | 443000 | 443500 | 440000 | 1853 |
| 723 | 20240531 | 090800 | 5746566500 | 442500 | 441500 | 443000 | 440500 | 1794 |
| 724 | 20240531 | 090700 | 4954435500 | 441000 | 437000 | 442000 | 437000 | 3007 |
| 725 | 20240531 | 090600 | 3631732500 | 437000 | 436000 | 439000 | 435000 | 1476 |
| 726 | 20240531 | 090500 | 2987113500 | 436000 | 438000 | 438500 | 436000 | 1075 |
| 727 | 20240531 | 090400 | 2517004000 | 437500 | 435500 | 439000 | 434500 | 2392 |
| 728 | 20240531 | 090300 | 1473287000 | 435000 | 431500 | 435000 | 431500 | 872 |
| 729 | 20240531 | 090200 | 1095254000 | 432000 | 429500 | 432500 | 429000 | 494 |
| 730 | 20240531 | 090100 | 882316000 | 430000 | 430000 | 431000 | 427000 | 624 |
| 731 | 20240531 | 090000 | 614696000 | 430000 | 428500 | 433000 | 428500 | 1348 |