34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 3 | 20240531 | 184000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20240531 | 183900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20240531 | 183800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20240531 | 183700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20240531 | 183600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20240531 | 183500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20240531 | 183400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20240531 | 183300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20240531 | 183200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20240531 | 183100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20240531 | 183000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20240531 | 182900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20240531 | 182800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20240531 | 182700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20240531 | 182600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20240531 | 182500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20240531 | 182400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20240531 | 182300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20240531 | 182200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20240531 | 182100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20240531 | 182000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20240531 | 181900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20240531 | 181800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20240531 | 181700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20240531 | 181600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20240531 | 181500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20240531 | 181400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20240531 | 181300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20240531 | 181200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20240531 | 181100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 33 | 20240531 | 181000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20240531 | 180900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20240531 | 180800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20240531 | 180700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20240531 | 180600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20240531 | 180500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20240531 | 180400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20240531 | 180300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20240531 | 180200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20240531 | 180100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20240531 | 180000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20240531 | 175900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20240531 | 175800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20240531 | 175700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20240531 | 175600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20240531 | 175500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20240531 | 175400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20240531 | 175300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20240531 | 175200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20240531 | 175100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20240531 | 175000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20240531 | 174900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20240531 | 174800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20240531 | 174700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20240531 | 174600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20240531 | 174500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20240531 | 174400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20240531 | 174300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20240531 | 174200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20240531 | 174100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 63 | 20240531 | 174000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20240531 | 173900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20240531 | 173800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20240531 | 173700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20240531 | 173600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20240531 | 173500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20240531 | 173400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20240531 | 173300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20240531 | 173200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20240531 | 173100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20240531 | 173000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20240531 | 172900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20240531 | 172800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20240531 | 172700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20240531 | 172600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20240531 | 172500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20240531 | 172400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20240531 | 172300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20240531 | 172200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20240531 | 172100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20240531 | 172000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20240531 | 171900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20240531 | 171800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20240531 | 171700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20240531 | 171600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20240531 | 171500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20240531 | 171400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20240531 | 171300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20240531 | 171200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20240531 | 171100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 93 | 20240531 | 171000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20240531 | 170900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20240531 | 170800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20240531 | 170700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20240531 | 170600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20240531 | 170500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20240531 | 170400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20240531 | 170300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20240531 | 170200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20240531 | 170100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20240531 | 170000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20240531 | 165900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20240531 | 165800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20240531 | 165700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20240531 | 165600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20240531 | 165500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20240531 | 165400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20240531 | 165300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20240531 | 165200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20240531 | 165100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20240531 | 165000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20240531 | 164900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20240531 | 164800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20240531 | 164700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20240531 | 164600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20240531 | 164500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20240531 | 164400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20240531 | 164300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20240531 | 164200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20240531 | 164100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 123 | 20240531 | 164000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20240531 | 163900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20240531 | 163800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20240531 | 163700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20240531 | 163600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20240531 | 163500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20240531 | 163400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20240531 | 163300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20240531 | 163200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20240531 | 163100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20240531 | 163000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20240531 | 162900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20240531 | 162800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20240531 | 162700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20240531 | 162600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20240531 | 162500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20240531 | 162400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20240531 | 162300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20240531 | 162200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20240531 | 162100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20240531 | 162000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20240531 | 161900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20240531 | 161800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20240531 | 161700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20240531 | 161600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20240531 | 161500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20240531 | 161400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20240531 | 161300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20240531 | 161200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20240531 | 161100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 153 | 20240531 | 161000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20240531 | 160900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20240531 | 160800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20240531 | 160700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20240531 | 160600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20240531 | 160500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20240531 | 160400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20240531 | 160300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20240531 | 160200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20240531 | 160100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20240531 | 160000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20240531 | 155900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20240531 | 155800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20240531 | 155700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20240531 | 155600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20240531 | 155500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20240531 | 155400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20240531 | 155300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20240531 | 155200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20240531 | 155100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20240531 | 155000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20240531 | 154900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20240531 | 154800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20240531 | 154700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20240531 | 154600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20240531 | 154500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20240531 | 154400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20240531 | 154300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20240531 | 154200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20240531 | 154100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 183 | 20240531 | 154000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20240531 | 153900 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20240531 | 153800 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20240531 | 153700 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20240531 | 153600 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20240531 | 153500 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20240531 | 153400 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 190 | 20240531 | 153300 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 191 | 20240531 | 153200 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 192 | 20240531 | 153100 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 193 | 20240531 | 153000 | 118396962000 | 250500 | 250500 | 250500 | 250500 | 82017 |
| 194 | 20240531 | 152900 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20240531 | 152800 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20240531 | 152700 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20240531 | 152600 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20240531 | 152500 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20240531 | 152400 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20240531 | 152300 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20240531 | 152200 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20240531 | 152100 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20240531 | 152000 | 97851703500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20240531 | 151900 | 97851703500 | 251000 | 250000 | 251000 | 250000 | 6985 |
| 205 | 20240531 | 151800 | 96101786000 | 250500 | 250500 | 250500 | 250000 | 899 |
| 206 | 20240531 | 151700 | 95876739500 | 250500 | 250000 | 251000 | 250000 | 2903 |
| 207 | 20240531 | 151600 | 95149756500 | 250500 | 250500 | 250500 | 250000 | 1397 |
| 208 | 20240531 | 151500 | 94800261000 | 250500 | 250000 | 250500 | 250000 | 1191 |
| 209 | 20240531 | 151400 | 94502420500 | 250000 | 250000 | 250500 | 250000 | 1700 |
| 210 | 20240531 | 151300 | 94076997500 | 250000 | 250500 | 251000 | 250000 | 2223 |
| 211 | 20240531 | 151200 | 93520176000 | 250500 | 251000 | 251000 | 250500 | 1197 |
| 212 | 20240531 | 151100 | 93220238500 | 251000 | 250500 | 251000 | 250500 | 894 |
| 213 | 20240531 | 151000 | 92996262500 | 250500 | 250500 | 251000 | 250500 | 1851 |
| 214 | 20240531 | 150900 | 92532553000 | 250500 | 250500 | 251000 | 250500 | 1207 |
| 215 | 20240531 | 150800 | 92230096000 | 250500 | 251000 | 251000 | 250500 | 1006 |
| 216 | 20240531 | 150700 | 91978030500 | 251000 | 251000 | 251000 | 250500 | 444 |
| 217 | 20240531 | 150600 | 91866778000 | 251000 | 250500 | 251000 | 250500 | 607 |
| 218 | 20240531 | 150500 | 91714658000 | 250500 | 250000 | 251000 | 250000 | 655 |
| 219 | 20240531 | 150400 | 91550650000 | 250000 | 250500 | 250500 | 250000 | 679 |
| 220 | 20240531 | 150300 | 91380617500 | 250500 | 250000 | 250500 | 250000 | 991 |
| 221 | 20240531 | 150200 | 91132534000 | 250500 | 250000 | 250500 | 250000 | 4553 |
| 222 | 20240531 | 150100 | 89993319000 | 250000 | 250000 | 250500 | 250000 | 1096 |
| 223 | 20240531 | 150000 | 89719200500 | 250500 | 250500 | 250500 | 250000 | 1154 |
| 224 | 20240531 | 145900 | 89430250000 | 250500 | 251000 | 251000 | 250000 | 2204 |
| 225 | 20240531 | 145800 | 88878091500 | 251000 | 251000 | 251000 | 250500 | 916 |
| 226 | 20240531 | 145700 | 88648353000 | 251000 | 251000 | 251500 | 250500 | 957 |
| 227 | 20240531 | 145600 | 88408162000 | 251000 | 250500 | 251500 | 250500 | 3022 |
| 228 | 20240531 | 145500 | 87649762000 | 251000 | 250500 | 251000 | 250500 | 1421 |
| 229 | 20240531 | 145400 | 87293274000 | 251000 | 251000 | 251000 | 250500 | 760 |
| 230 | 20240531 | 145300 | 87102813000 | 251000 | 251000 | 251000 | 250500 | 872 |
| 231 | 20240531 | 145200 | 86883963500 | 251000 | 250500 | 251000 | 250500 | 574 |
| 232 | 20240531 | 145100 | 86740001000 | 251000 | 251000 | 251000 | 250500 | 368 |
| 233 | 20240531 | 145000 | 86647676000 | 251000 | 250500 | 251000 | 250500 | 859 |
| 234 | 20240531 | 144900 | 86432111500 | 251000 | 251000 | 251000 | 250500 | 398 |
| 235 | 20240531 | 144800 | 86332222500 | 251000 | 250500 | 251000 | 250500 | 252 |
| 236 | 20240531 | 144700 | 86269057000 | 250500 | 250500 | 251000 | 250500 | 1548 |
| 237 | 20240531 | 144600 | 85881199000 | 251000 | 250500 | 251000 | 250500 | 243 |
| 238 | 20240531 | 144500 | 85820259500 | 250500 | 250500 | 251000 | 250000 | 2258 |
| 239 | 20240531 | 144400 | 85254608500 | 250500 | 250000 | 250500 | 250000 | 751 |
| 240 | 20240531 | 144300 | 85066503500 | 250500 | 250500 | 251000 | 250000 | 1784 |
| 241 | 20240531 | 144200 | 84619685500 | 250500 | 250500 | 250500 | 250000 | 548 |
| 242 | 20240531 | 144100 | 84482508500 | 250000 | 250500 | 250500 | 250000 | 216 |
| 243 | 20240531 | 144000 | 84428443500 | 250500 | 250000 | 250500 | 250000 | 350 |
| 244 | 20240531 | 143900 | 84340869500 | 250500 | 250500 | 250500 | 250000 | 370 |
| 245 | 20240531 | 143800 | 84248249500 | 250500 | 250500 | 250500 | 250000 | 201 |
| 246 | 20240531 | 143700 | 84197917500 | 250500 | 250500 | 250500 | 250000 | 1484 |
| 247 | 20240531 | 143600 | 83826235500 | 250000 | 250500 | 251000 | 250000 | 1992 |
| 248 | 20240531 | 143500 | 83327268500 | 251000 | 251000 | 251000 | 250500 | 1409 |
| 249 | 20240531 | 143400 | 82974203500 | 250500 | 251000 | 251000 | 250500 | 216 |
| 250 | 20240531 | 143300 | 82920001500 | 251000 | 251000 | 251000 | 250500 | 176 |
| 251 | 20240531 | 143200 | 82875832500 | 250500 | 251000 | 251000 | 250500 | 88 |
| 252 | 20240531 | 143100 | 82853763000 | 251000 | 250500 | 251000 | 250000 | 745 |
| 253 | 20240531 | 143000 | 82667126000 | 250000 | 250500 | 250500 | 250000 | 144 |
| 254 | 20240531 | 142900 | 82631080500 | 250500 | 250000 | 250500 | 250000 | 308 |
| 255 | 20240531 | 142800 | 82553934000 | 250500 | 250500 | 250500 | 250000 | 972 |
| 256 | 20240531 | 142700 | 82310536500 | 250000 | 251000 | 251000 | 250000 | 1373 |
| 257 | 20240531 | 142600 | 81967027500 | 251000 | 251500 | 251500 | 251000 | 2495 |
| 258 | 20240531 | 142500 | 81340128000 | 251500 | 251000 | 251500 | 250500 | 1999 |
| 259 | 20240531 | 142400 | 80837513500 | 251000 | 251000 | 251000 | 250500 | 1041 |
| 260 | 20240531 | 142300 | 80576233500 | 251000 | 251000 | 251000 | 250500 | 1968 |
| 261 | 20240531 | 142200 | 80082275500 | 251000 | 250500 | 251000 | 250500 | 662 |
| 262 | 20240531 | 142100 | 79916389000 | 250500 | 250500 | 250500 | 250000 | 3854 |
| 263 | 20240531 | 142000 | 78950966000 | 250500 | 250500 | 250500 | 250000 | 171 |
| 264 | 20240531 | 141900 | 78908185500 | 250000 | 250000 | 250500 | 250000 | 417 |
| 265 | 20240531 | 141800 | 78803849500 | 250500 | 250000 | 250500 | 250000 | 186 |
| 266 | 20240531 | 141700 | 78757275000 | 250000 | 250000 | 250500 | 249500 | 595 |
| 267 | 20240531 | 141600 | 78608523500 | 250000 | 249500 | 250000 | 249500 | 1899 |
| 268 | 20240531 | 141500 | 78133839000 | 249500 | 250000 | 250000 | 249500 | 235 |
| 269 | 20240531 | 141400 | 78075190000 | 249500 | 250000 | 250000 | 249500 | 1892 |
| 270 | 20240531 | 141300 | 77603086000 | 249500 | 250000 | 250000 | 249500 | 547 |
| 271 | 20240531 | 141200 | 77466449500 | 250000 | 249500 | 250000 | 249500 | 616 |
| 272 | 20240531 | 141100 | 77312629500 | 249500 | 249500 | 250000 | 249500 | 102 |
| 273 | 20240531 | 141000 | 77287165500 | 249500 | 250000 | 250000 | 249500 | 51 |
| 274 | 20240531 | 140900 | 77274429500 | 250000 | 249500 | 250000 | 249500 | 371 |
| 275 | 20240531 | 140800 | 77181768500 | 249500 | 250000 | 250000 | 249500 | 902 |
| 276 | 20240531 | 140700 | 76956574000 | 250000 | 250000 | 250500 | 249500 | 1783 |
| 277 | 20240531 | 140600 | 76511015500 | 250000 | 250000 | 250500 | 250000 | 324 |
| 278 | 20240531 | 140500 | 76430006000 | 250500 | 250000 | 250500 | 250000 | 88 |
| 279 | 20240531 | 140400 | 76407979500 | 250000 | 250500 | 250500 | 250000 | 1177 |
| 280 | 20240531 | 140300 | 76113706000 | 250500 | 250500 | 250500 | 250000 | 642 |
| 281 | 20240531 | 140200 | 75952899000 | 250500 | 250000 | 250500 | 250000 | 102 |
| 282 | 20240531 | 140100 | 75927353500 | 250000 | 250000 | 250500 | 250000 | 4664 |
| 283 | 20240531 | 140000 | 74761171500 | 250000 | 249500 | 250000 | 249500 | 87 |
| 284 | 20240531 | 135900 | 74739437000 | 250000 | 249500 | 250000 | 249500 | 540 |
| 285 | 20240531 | 135800 | 74604581000 | 250000 | 249500 | 250000 | 249500 | 819 |
| 286 | 20240531 | 135700 | 74399991000 | 249500 | 250000 | 250000 | 249500 | 483 |
| 287 | 20240531 | 135600 | 74279460000 | 249500 | 250000 | 250000 | 249500 | 289 |
| 288 | 20240531 | 135500 | 74207333500 | 250000 | 249500 | 250000 | 249500 | 311 |
| 289 | 20240531 | 135400 | 74129707500 | 250000 | 250000 | 250000 | 249500 | 366 |
| 290 | 20240531 | 135300 | 74038356000 | 250000 | 249500 | 250000 | 249500 | 384 |
| 291 | 20240531 | 135200 | 73942544000 | 249500 | 249500 | 250000 | 249500 | 405 |
| 292 | 20240531 | 135100 | 73841434500 | 249500 | 250500 | 250500 | 249500 | 2514 |
| 293 | 20240531 | 135000 | 73212994000 | 250500 | 250000 | 250500 | 250000 | 447 |
| 294 | 20240531 | 134900 | 73101222500 | 250500 | 250000 | 250500 | 250000 | 467 |
| 295 | 20240531 | 134800 | 72984466500 | 250000 | 250000 | 250500 | 250000 | 404 |
| 296 | 20240531 | 134700 | 72883463000 | 250000 | 250500 | 250500 | 250000 | 1441 |
| 297 | 20240531 | 134600 | 72523176500 | 250000 | 250000 | 250500 | 250000 | 217 |
| 298 | 20240531 | 134500 | 72468911000 | 250500 | 250500 | 250500 | 250000 | 87 |
| 299 | 20240531 | 134400 | 72447151000 | 250500 | 250500 | 250500 | 250000 | 170 |
| 300 | 20240531 | 134300 | 72404594000 | 250500 | 250000 | 250500 | 250000 | 85 |
| 301 | 20240531 | 134200 | 72383319000 | 250500 | 250000 | 250500 | 250000 | 2317 |
| 302 | 20240531 | 134100 | 71803901500 | 250500 | 250000 | 250500 | 250000 | 149 |
| 303 | 20240531 | 134000 | 71766631500 | 250000 | 250500 | 250500 | 250000 | 296 |
| 304 | 20240531 | 133900 | 71692605500 | 250000 | 250000 | 250500 | 250000 | 422 |
| 305 | 20240531 | 133800 | 71587079000 | 250500 | 250500 | 250500 | 250000 | 386 |
| 306 | 20240531 | 133700 | 71490561000 | 250500 | 250500 | 250500 | 250000 | 150 |
| 307 | 20240531 | 133600 | 71453044000 | 250000 | 250500 | 250500 | 250000 | 523 |
| 308 | 20240531 | 133500 | 71322265000 | 250500 | 250500 | 250500 | 250000 | 222 |
| 309 | 20240531 | 133400 | 71266701000 | 250500 | 250500 | 250500 | 250000 | 172 |
| 310 | 20240531 | 133300 | 71223678000 | 250500 | 250500 | 250500 | 250000 | 200 |
| 311 | 20240531 | 133200 | 71173661500 | 250000 | 250500 | 250500 | 250000 | 701 |
| 312 | 20240531 | 133100 | 70998364500 | 250500 | 250500 | 250500 | 250000 | 287 |
| 313 | 20240531 | 133000 | 70926610500 | 250000 | 250500 | 250500 | 250000 | 113 |
| 314 | 20240531 | 132900 | 70898352500 | 250500 | 250000 | 250500 | 250000 | 141 |
| 315 | 20240531 | 132800 | 70863083500 | 250500 | 251000 | 251000 | 250000 | 980 |
| 316 | 20240531 | 132700 | 70617665500 | 250500 | 250500 | 251000 | 250500 | 453 |
| 317 | 20240531 | 132600 | 70504188000 | 250500 | 251000 | 251000 | 250500 | 67 |
| 318 | 20240531 | 132500 | 70487374500 | 251000 | 251000 | 251000 | 250500 | 111 |
| 319 | 20240531 | 132400 | 70459521500 | 250500 | 250500 | 251000 | 250000 | 1281 |
| 320 | 20240531 | 132300 | 70138599500 | 250500 | 250500 | 250500 | 250000 | 135 |
| 321 | 20240531 | 132200 | 70104809500 | 250500 | 250500 | 250500 | 250000 | 546 |
| 322 | 20240531 | 132100 | 69968085000 | 250500 | 250500 | 250500 | 250000 | 214 |
| 323 | 20240531 | 132000 | 69914561000 | 250000 | 250000 | 250500 | 250000 | 586 |
| 324 | 20240531 | 131900 | 69768036500 | 250000 | 250000 | 250500 | 250000 | 152 |
| 325 | 20240531 | 131800 | 69730013000 | 250000 | 250500 | 250500 | 250000 | 276 |
| 326 | 20240531 | 131700 | 69660986500 | 250500 | 250000 | 250500 | 250000 | 425 |
| 327 | 20240531 | 131600 | 69554632000 | 250500 | 250500 | 250500 | 250000 | 345 |
| 328 | 20240531 | 131500 | 69468319000 | 250500 | 250500 | 250500 | 250000 | 237 |
| 329 | 20240531 | 131400 | 69409017500 | 250000 | 250500 | 250500 | 250000 | 191 |
| 330 | 20240531 | 131300 | 69361254500 | 250000 | 250500 | 250500 | 250000 | 126 |
| 331 | 20240531 | 131200 | 69329720500 | 250000 | 250000 | 250500 | 250000 | 366 |
| 332 | 20240531 | 131100 | 69238148000 | 250500 | 250000 | 250500 | 250000 | 754 |
| 333 | 20240531 | 131000 | 69049635000 | 250500 | 250000 | 250500 | 250000 | 75 |
| 334 | 20240531 | 130900 | 69030855000 | 250500 | 250500 | 250500 | 250000 | 36 |
| 335 | 20240531 | 130800 | 69021840500 | 250500 | 250500 | 250500 | 250000 | 218 |
| 336 | 20240531 | 130700 | 68967278000 | 250500 | 250000 | 250500 | 250000 | 1062 |
| 337 | 20240531 | 130600 | 68701308500 | 250500 | 250000 | 250500 | 250000 | 208 |
| 338 | 20240531 | 130500 | 68649219500 | 250500 | 250500 | 250500 | 250000 | 70 |
| 339 | 20240531 | 130400 | 68631690000 | 250500 | 250500 | 250500 | 250000 | 500 |
| 340 | 20240531 | 130300 | 68506457000 | 250500 | 250500 | 250500 | 250000 | 101 |
| 341 | 20240531 | 130200 | 68481173500 | 250500 | 250500 | 250500 | 250000 | 60 |
| 342 | 20240531 | 130100 | 68466149500 | 250500 | 250500 | 250500 | 250000 | 87 |
| 343 | 20240531 | 130000 | 68444382500 | 250000 | 250500 | 250500 | 250000 | 76 |
| 344 | 20240531 | 125900 | 68425354500 | 250500 | 250500 | 250500 | 250000 | 378 |
| 345 | 20240531 | 125800 | 68330707500 | 250000 | 251000 | 251000 | 250000 | 423 |
| 346 | 20240531 | 125700 | 68224761000 | 250500 | 251000 | 251000 | 250500 | 293 |
| 347 | 20240531 | 125600 | 68151363500 | 251000 | 250500 | 251000 | 250500 | 82 |
| 348 | 20240531 | 125500 | 68130808500 | 250500 | 250500 | 251000 | 250500 | 165 |
| 349 | 20240531 | 125400 | 68089446000 | 250500 | 250500 | 251000 | 250500 | 422 |
| 350 | 20240531 | 125300 | 67983725500 | 251000 | 250500 | 251000 | 250500 | 37 |
| 351 | 20240531 | 125200 | 67974442000 | 250500 | 251000 | 251000 | 250500 | 1067 |
| 352 | 20240531 | 125100 | 67707148000 | 250500 | 251000 | 251000 | 250500 | 158 |
| 353 | 20240531 | 125000 | 67667538500 | 250500 | 250500 | 251000 | 250500 | 13 |
| 354 | 20240531 | 124900 | 67664279000 | 251000 | 250000 | 251000 | 250000 | 1536 |
| 355 | 20240531 | 124800 | 67279629000 | 250000 | 250000 | 250500 | 250000 | 1624 |
| 356 | 20240531 | 124700 | 66873618000 | 250000 | 250500 | 251000 | 250000 | 955 |
| 357 | 20240531 | 124600 | 66634383500 | 250500 | 250500 | 251000 | 250500 | 780 |
| 358 | 20240531 | 124500 | 66438992500 | 250500 | 251000 | 251000 | 250500 | 75 |
| 359 | 20240531 | 124400 | 66420194500 | 250500 | 251000 | 251000 | 250500 | 273 |
| 360 | 20240531 | 124300 | 66351774000 | 251000 | 250500 | 251000 | 250500 | 259 |
| 361 | 20240531 | 124200 | 66286806500 | 251000 | 251000 | 251000 | 250500 | 254 |
| 362 | 20240531 | 124100 | 66223069500 | 251000 | 250500 | 251000 | 250500 | 208 |
| 363 | 20240531 | 124000 | 66170927500 | 250500 | 250500 | 251000 | 250500 | 194 |
| 364 | 20240531 | 123900 | 66122310000 | 251000 | 250500 | 251000 | 250500 | 90 |
| 365 | 20240531 | 123800 | 66099726000 | 251000 | 251000 | 251000 | 250500 | 78 |
| 366 | 20240531 | 123700 | 66080175500 | 251000 | 251000 | 251000 | 250500 | 1449 |
| 367 | 20240531 | 123600 | 65716550500 | 250500 | 251000 | 251000 | 250500 | 110 |
| 368 | 20240531 | 123500 | 65688953500 | 250500 | 251000 | 251000 | 250500 | 382 |
| 369 | 20240531 | 123400 | 65593226500 | 251000 | 250500 | 251000 | 250500 | 12 |
| 370 | 20240531 | 123300 | 65590219000 | 250500 | 250500 | 251000 | 250500 | 78 |
| 371 | 20240531 | 123200 | 65570667000 | 251000 | 250500 | 251000 | 250500 | 101 |
| 372 | 20240531 | 123100 | 65545352500 | 251000 | 250500 | 251000 | 250000 | 781 |
| 373 | 20240531 | 123000 | 65349693500 | 250500 | 250500 | 250500 | 250000 | 527 |
| 374 | 20240531 | 122900 | 65217783000 | 250500 | 250500 | 250500 | 250000 | 403 |
| 375 | 20240531 | 122800 | 65116868500 | 250500 | 250500 | 251000 | 250500 | 484 |
| 376 | 20240531 | 122700 | 64995625500 | 251000 | 251000 | 251000 | 250500 | 150 |
| 377 | 20240531 | 122600 | 64958021500 | 251000 | 251000 | 251000 | 250500 | 179 |
| 378 | 20240531 | 122500 | 64913159000 | 250500 | 251000 | 251000 | 250500 | 197 |
| 379 | 20240531 | 122400 | 64863805000 | 251000 | 250500 | 251000 | 250500 | 331 |
| 380 | 20240531 | 122300 | 64780843500 | 251000 | 251000 | 251000 | 250500 | 99 |
| 381 | 20240531 | 122200 | 64756017000 | 250500 | 251000 | 251000 | 250500 | 428 |
| 382 | 20240531 | 122100 | 64648661500 | 251000 | 250500 | 251000 | 250500 | 126 |
| 383 | 20240531 | 122000 | 64617085000 | 251000 | 251000 | 251000 | 250500 | 176 |
| 384 | 20240531 | 121900 | 64572954000 | 251000 | 251000 | 251000 | 250500 | 228 |
| 385 | 20240531 | 121800 | 64515803000 | 251000 | 250500 | 251000 | 250500 | 324 |
| 386 | 20240531 | 121700 | 64434610000 | 250500 | 250500 | 251000 | 250500 | 115 |
| 387 | 20240531 | 121600 | 64405793500 | 250500 | 250500 | 251000 | 250500 | 304 |
| 388 | 20240531 | 121500 | 64329619500 | 250500 | 251000 | 251000 | 250500 | 433 |
| 389 | 20240531 | 121400 | 64221075000 | 251000 | 251000 | 251500 | 251000 | 386 |
| 390 | 20240531 | 121300 | 64124145500 | 251000 | 251000 | 251500 | 251000 | 268 |
| 391 | 20240531 | 121200 | 64056873000 | 251000 | 251000 | 251500 | 251000 | 161 |
| 392 | 20240531 | 121100 | 64016458500 | 251000 | 251500 | 251500 | 251000 | 1243 |
| 393 | 20240531 | 121000 | 63704462500 | 251500 | 251500 | 251500 | 251000 | 275 |
| 394 | 20240531 | 120900 | 63635402000 | 251000 | 251000 | 251500 | 251000 | 120 |
| 395 | 20240531 | 120800 | 63605278000 | 251500 | 251500 | 251500 | 251000 | 497 |
| 396 | 20240531 | 120700 | 63480509000 | 251500 | 251000 | 251500 | 251000 | 173 |
| 397 | 20240531 | 120600 | 63437062500 | 251500 | 251000 | 251500 | 251000 | 169 |
| 398 | 20240531 | 120500 | 63394618000 | 251000 | 251500 | 251500 | 251000 | 253 |
| 399 | 20240531 | 120400 | 63331039000 | 251000 | 251500 | 251500 | 251000 | 115 |
| 400 | 20240531 | 120300 | 63302159500 | 251000 | 251000 | 251500 | 251000 | 247 |
| 401 | 20240531 | 120200 | 63240099000 | 251000 | 251500 | 251500 | 251000 | 311 |
| 402 | 20240531 | 120100 | 63161959000 | 251500 | 251000 | 251500 | 251000 | 205 |
| 403 | 20240531 | 120000 | 63110440000 | 251500 | 251000 | 251500 | 251000 | 264 |
| 404 | 20240531 | 115900 | 63044173000 | 251000 | 251500 | 251500 | 251000 | 33 |
| 405 | 20240531 | 115800 | 63035888000 | 251500 | 251500 | 251500 | 251000 | 170 |
| 406 | 20240531 | 115700 | 62993139500 | 251500 | 251000 | 251500 | 251000 | 314 |
| 407 | 20240531 | 115600 | 62914314000 | 251000 | 251000 | 251000 | 250500 | 912 |
| 408 | 20240531 | 115500 | 62685425000 | 251000 | 250500 | 251000 | 250500 | 87 |
| 409 | 20240531 | 115400 | 62663604000 | 250500 | 251000 | 251000 | 250500 | 358 |
| 410 | 20240531 | 115300 | 62573809000 | 251000 | 251000 | 251000 | 250500 | 125 |
| 411 | 20240531 | 115200 | 62542442000 | 251000 | 251000 | 251000 | 250500 | 161 |
| 412 | 20240531 | 115100 | 62502047500 | 251000 | 251000 | 251500 | 250500 | 1311 |
| 413 | 20240531 | 115000 | 62173351000 | 251500 | 251000 | 251500 | 250500 | 1935 |
| 414 | 20240531 | 114900 | 61688143000 | 250500 | 250500 | 252000 | 250500 | 3592 |
| 415 | 20240531 | 114800 | 60785856000 | 251000 | 250500 | 251000 | 250500 | 64 |
| 416 | 20240531 | 114700 | 60769811500 | 251000 | 251000 | 251000 | 250500 | 262 |
| 417 | 20240531 | 114600 | 60704086000 | 251000 | 251000 | 251000 | 250500 | 378 |
| 418 | 20240531 | 114500 | 60609363000 | 251000 | 251000 | 251000 | 250500 | 571 |
| 419 | 20240531 | 114400 | 60466225000 | 251000 | 251000 | 251000 | 251000 | 710 |
| 420 | 20240531 | 114300 | 60288015000 | 251500 | 251500 | 252000 | 251500 | 629 |
| 421 | 20240531 | 114200 | 60129820500 | 251500 | 252500 | 252500 | 251500 | 691 |
| 422 | 20240531 | 114100 | 59955753500 | 252000 | 252500 | 252500 | 252000 | 182 |
| 423 | 20240531 | 114000 | 59909846000 | 252500 | 252500 | 252500 | 252000 | 444 |
| 424 | 20240531 | 113900 | 59797877000 | 252500 | 252000 | 252500 | 251500 | 1782 |
| 425 | 20240531 | 113800 | 59348677500 | 252000 | 251500 | 252000 | 251500 | 254 |
| 426 | 20240531 | 113700 | 59284679000 | 252000 | 251500 | 252000 | 251000 | 1815 |
| 427 | 20240531 | 113600 | 58828247000 | 251500 | 250500 | 251500 | 250500 | 1284 |
| 428 | 20240531 | 113500 | 58505994000 | 251000 | 251000 | 251000 | 250500 | 242 |
| 429 | 20240531 | 113400 | 58445363000 | 250500 | 250500 | 251000 | 250500 | 200 |
| 430 | 20240531 | 113300 | 58395261500 | 250500 | 251000 | 251000 | 250500 | 411 |
| 431 | 20240531 | 113200 | 58292273000 | 251000 | 251000 | 251000 | 250500 | 304 |
| 432 | 20240531 | 113100 | 58216087500 | 250500 | 251000 | 251000 | 250500 | 116 |
| 433 | 20240531 | 113000 | 58187025000 | 250500 | 251000 | 251000 | 250500 | 690 |
| 434 | 20240531 | 112900 | 58014174000 | 250500 | 251000 | 251000 | 250500 | 352 |
| 435 | 20240531 | 112800 | 57925967500 | 250500 | 251000 | 251000 | 250500 | 209 |
| 436 | 20240531 | 112700 | 57873568000 | 251000 | 250500 | 251000 | 250500 | 445 |
| 437 | 20240531 | 112600 | 57762077500 | 250500 | 251000 | 251000 | 250500 | 260 |
| 438 | 20240531 | 112500 | 57696932000 | 251000 | 250500 | 251000 | 250500 | 327 |
| 439 | 20240531 | 112400 | 57614978000 | 250500 | 250500 | 251000 | 250500 | 183 |
| 440 | 20240531 | 112300 | 57569128500 | 250500 | 251000 | 251000 | 250500 | 283 |
| 441 | 20240531 | 112200 | 57498195000 | 251000 | 250500 | 251000 | 250500 | 137 |
| 442 | 20240531 | 112100 | 57463861000 | 251000 | 250500 | 251000 | 250500 | 296 |
| 443 | 20240531 | 112000 | 57389614000 | 251000 | 251000 | 251000 | 250500 | 131 |
| 444 | 20240531 | 111900 | 57356735000 | 251000 | 251000 | 251000 | 250500 | 110 |
| 445 | 20240531 | 111800 | 57329133000 | 251000 | 250500 | 251000 | 250500 | 64 |
| 446 | 20240531 | 111700 | 57313084500 | 251000 | 250000 | 251000 | 250000 | 1418 |
| 447 | 20240531 | 111600 | 56957957000 | 250500 | 250500 | 250500 | 250000 | 392 |
| 448 | 20240531 | 111500 | 56859884000 | 250000 | 250000 | 250500 | 250000 | 1997 |
| 449 | 20240531 | 111400 | 56360585000 | 250500 | 250000 | 250500 | 250000 | 304 |
| 450 | 20240531 | 111300 | 56284533000 | 250500 | 250000 | 250500 | 250000 | 265 |
| 451 | 20240531 | 111200 | 56218245000 | 250500 | 250500 | 250500 | 250000 | 311 |
| 452 | 20240531 | 111100 | 56140468000 | 250000 | 251000 | 251000 | 250000 | 2020 |
| 453 | 20240531 | 111000 | 55634521500 | 250500 | 250500 | 251000 | 250500 | 154 |
| 454 | 20240531 | 110900 | 55595928000 | 251000 | 251500 | 251500 | 250500 | 1580 |
| 455 | 20240531 | 110800 | 55199350500 | 251500 | 251500 | 251500 | 251000 | 160 |
| 456 | 20240531 | 110700 | 55159162000 | 251000 | 251000 | 251500 | 250500 | 2484 |
| 457 | 20240531 | 110600 | 54535698500 | 251000 | 251000 | 251000 | 250500 | 507 |
| 458 | 20240531 | 110500 | 54408499500 | 251000 | 250500 | 251000 | 250500 | 136 |
| 459 | 20240531 | 110400 | 54374401000 | 251000 | 250500 | 251000 | 250500 | 420 |
| 460 | 20240531 | 110300 | 54269031000 | 251000 | 251000 | 251000 | 250500 | 188 |
| 461 | 20240531 | 110200 | 54221918500 | 251000 | 250500 | 251000 | 250500 | 119 |
| 462 | 20240531 | 110100 | 54192092000 | 250500 | 250500 | 251000 | 250500 | 100 |
| 463 | 20240531 | 110000 | 54167024500 | 250500 | 251000 | 251000 | 250500 | 333 |
| 464 | 20240531 | 105900 | 54083469000 | 251000 | 251000 | 251000 | 250500 | 168 |
| 465 | 20240531 | 105800 | 54041356500 | 251000 | 250500 | 251000 | 250500 | 157 |
| 466 | 20240531 | 105700 | 54001977500 | 250500 | 251000 | 251000 | 250500 | 549 |
| 467 | 20240531 | 105600 | 53864395500 | 251000 | 250500 | 251000 | 250500 | 135 |
| 468 | 20240531 | 105500 | 53830512500 | 250500 | 250000 | 250500 | 250000 | 927 |
| 469 | 20240531 | 105400 | 53598330000 | 250000 | 250000 | 250500 | 250000 | 215 |
| 470 | 20240531 | 105300 | 53544492500 | 250500 | 249500 | 250500 | 249500 | 2919 |
| 471 | 20240531 | 105200 | 52814701500 | 249500 | 250000 | 250000 | 249500 | 576 |
| 472 | 20240531 | 105100 | 52670741000 | 249500 | 249500 | 250000 | 249500 | 726 |
| 473 | 20240531 | 105000 | 52489570500 | 250000 | 249500 | 250000 | 249500 | 439 |
| 474 | 20240531 | 104900 | 52379896500 | 249500 | 249500 | 250000 | 249500 | 760 |
| 475 | 20240531 | 104800 | 52190114500 | 249500 | 249500 | 250000 | 249500 | 1779 |
| 476 | 20240531 | 104700 | 51745895000 | 250000 | 250000 | 250500 | 249500 | 4236 |
| 477 | 20240531 | 104600 | 50687139000 | 250000 | 250000 | 250500 | 250000 | 3101 |
| 478 | 20240531 | 104500 | 49911860500 | 250500 | 250000 | 250500 | 250000 | 958 |
| 479 | 20240531 | 104400 | 49672307000 | 250000 | 250500 | 250500 | 250000 | 416 |
| 480 | 20240531 | 104300 | 49568235500 | 250500 | 250000 | 250500 | 250000 | 356 |
| 481 | 20240531 | 104200 | 49479107000 | 250000 | 250500 | 250500 | 250000 | 3215 |
| 482 | 20240531 | 104100 | 48673929500 | 250500 | 251000 | 251000 | 250500 | 524 |
| 483 | 20240531 | 104000 | 48542641500 | 250500 | 250500 | 251000 | 250500 | 436 |
| 484 | 20240531 | 103900 | 48433299500 | 250500 | 251000 | 251000 | 250500 | 1437 |
| 485 | 20240531 | 103800 | 48072685500 | 251000 | 251000 | 251500 | 251000 | 1545 |
| 486 | 20240531 | 103700 | 47684863500 | 251000 | 251500 | 251500 | 251000 | 1099 |
| 487 | 20240531 | 103600 | 47408906000 | 251000 | 251500 | 251500 | 251000 | 677 |
| 488 | 20240531 | 103500 | 47238936000 | 251500 | 251000 | 251500 | 251000 | 568 |
| 489 | 20240531 | 103400 | 47096350500 | 251000 | 251000 | 251500 | 251000 | 462 |
| 490 | 20240531 | 103300 | 46980369000 | 251000 | 251500 | 252000 | 251000 | 1858 |
| 491 | 20240531 | 103200 | 46513211000 | 251500 | 252000 | 252000 | 251500 | 1422 |
| 492 | 20240531 | 103100 | 46155557500 | 251500 | 252000 | 252000 | 251500 | 1510 |
| 493 | 20240531 | 103000 | 45775061000 | 252500 | 252500 | 252500 | 252000 | 518 |
| 494 | 20240531 | 102900 | 45644514500 | 252000 | 252500 | 252500 | 252000 | 516 |
| 495 | 20240531 | 102800 | 45514229500 | 252500 | 252500 | 252500 | 252000 | 608 |
| 496 | 20240531 | 102700 | 45360716500 | 252500 | 252000 | 252500 | 252000 | 67 |
| 497 | 20240531 | 102600 | 45343809000 | 252000 | 252000 | 252500 | 252000 | 469 |
| 498 | 20240531 | 102500 | 45225471000 | 252000 | 252000 | 252500 | 252000 | 439 |
| 499 | 20240531 | 102400 | 45114701000 | 252500 | 252000 | 252500 | 252000 | 198 |
| 500 | 20240531 | 102300 | 45064719000 | 252000 | 252000 | 252500 | 252000 | 634 |
| 501 | 20240531 | 102200 | 44904640500 | 252500 | 252500 | 252500 | 252000 | 162 |
| 502 | 20240531 | 102100 | 44863748500 | 252500 | 252500 | 252500 | 252000 | 392 |
| 503 | 20240531 | 102000 | 44764791000 | 252500 | 252000 | 252500 | 252000 | 1065 |
| 504 | 20240531 | 101900 | 44495893500 | 252500 | 252000 | 252500 | 252000 | 224 |
| 505 | 20240531 | 101800 | 44439415000 | 252000 | 252000 | 252500 | 252000 | 235 |
| 506 | 20240531 | 101700 | 44380173000 | 252000 | 252500 | 252500 | 252000 | 231 |
| 507 | 20240531 | 101600 | 44321955000 | 252000 | 252500 | 252500 | 252000 | 111 |
| 508 | 20240531 | 101500 | 44293956000 | 252500 | 253000 | 253000 | 252000 | 1930 |
| 509 | 20240531 | 101400 | 43806868000 | 253000 | 252500 | 253000 | 252500 | 175 |
| 510 | 20240531 | 101300 | 43762628500 | 253000 | 253000 | 253000 | 252500 | 1068 |
| 511 | 20240531 | 101200 | 43492593000 | 253500 | 253000 | 253500 | 253000 | 125 |
| 512 | 20240531 | 101100 | 43460950500 | 253500 | 252500 | 253500 | 252500 | 1061 |
| 513 | 20240531 | 101000 | 43192528000 | 253000 | 253000 | 253000 | 252500 | 184 |
| 514 | 20240531 | 100900 | 43145993000 | 253000 | 253000 | 253000 | 252500 | 291 |
| 515 | 20240531 | 100800 | 43072378000 | 253000 | 252500 | 253000 | 252500 | 130 |
| 516 | 20240531 | 100700 | 43039512500 | 253000 | 252500 | 253000 | 252500 | 215 |
| 517 | 20240531 | 100600 | 42985143500 | 252000 | 253000 | 253000 | 252000 | 516 |
| 518 | 20240531 | 100500 | 42854828500 | 252500 | 253000 | 253000 | 252500 | 1110 |
| 519 | 20240531 | 100400 | 42574533500 | 253000 | 252500 | 253000 | 252500 | 176 |
| 520 | 20240531 | 100300 | 42530070000 | 252000 | 252000 | 253000 | 252000 | 1528 |
| 521 | 20240531 | 100200 | 42144301000 | 252000 | 252000 | 252000 | 251500 | 533 |
| 522 | 20240531 | 100100 | 42009990000 | 251500 | 251500 | 252000 | 251500 | 349 |
| 523 | 20240531 | 100000 | 41922060500 | 251500 | 252000 | 252000 | 251500 | 520 |
| 524 | 20240531 | 095900 | 41791072000 | 252000 | 252000 | 252000 | 251500 | 254 |
| 525 | 20240531 | 095800 | 41727068500 | 252000 | 252500 | 253500 | 251500 | 2737 |
| 526 | 20240531 | 095700 | 41036156500 | 252500 | 252000 | 252500 | 252000 | 247 |
| 527 | 20240531 | 095600 | 40973874500 | 252000 | 251500 | 252500 | 251500 | 678 |
| 528 | 20240531 | 095500 | 40803015500 | 251500 | 252000 | 252500 | 251500 | 1172 |
| 529 | 20240531 | 095400 | 40507957500 | 252000 | 252500 | 252500 | 252000 | 990 |
| 530 | 20240531 | 095300 | 40258081000 | 252500 | 252000 | 252500 | 252000 | 401 |
| 531 | 20240531 | 095200 | 40156978000 | 252000 | 252000 | 252500 | 251500 | 1821 |
| 532 | 20240531 | 095100 | 39698096500 | 252000 | 252000 | 252000 | 251500 | 1191 |
| 533 | 20240531 | 095000 | 39398531000 | 252000 | 252500 | 252500 | 252000 | 1347 |
| 534 | 20240531 | 094900 | 39059073500 | 252000 | 253000 | 253000 | 252000 | 719 |
| 535 | 20240531 | 094800 | 38877450000 | 253000 | 253000 | 253500 | 252500 | 755 |
| 536 | 20240531 | 094700 | 38686481000 | 253000 | 253000 | 253500 | 253000 | 2433 |
| 537 | 20240531 | 094600 | 38070051000 | 253500 | 253000 | 253500 | 252500 | 1585 |
| 538 | 20240531 | 094500 | 37668998000 | 252500 | 252000 | 252500 | 251500 | 1535 |
| 539 | 20240531 | 094400 | 37282072000 | 252000 | 252000 | 252500 | 251500 | 1193 |
| 540 | 20240531 | 094300 | 36981436500 | 252000 | 252000 | 252500 | 252000 | 585 |
| 541 | 20240531 | 094200 | 36833940500 | 252000 | 252000 | 252500 | 252000 | 481 |
| 542 | 20240531 | 094100 | 36712707000 | 252000 | 252500 | 253000 | 252000 | 3957 |
| 543 | 20240531 | 094000 | 35713947500 | 252500 | 252500 | 253000 | 252500 | 395 |
| 544 | 20240531 | 093900 | 35614074000 | 252500 | 252500 | 253000 | 252500 | 408 |
| 545 | 20240531 | 093800 | 35511042000 | 252500 | 254000 | 254000 | 252500 | 3039 |
| 546 | 20240531 | 093700 | 34742096500 | 254000 | 253500 | 254000 | 253000 | 790 |
| 547 | 20240531 | 093600 | 34541856500 | 253500 | 252500 | 253500 | 252500 | 1410 |
| 548 | 20240531 | 093500 | 34185054500 | 252500 | 253000 | 253000 | 252500 | 587 |
| 549 | 20240531 | 093400 | 34036697500 | 253000 | 252500 | 253000 | 252500 | 2729 |
| 550 | 20240531 | 093300 | 33347299500 | 252500 | 253000 | 253500 | 252500 | 2038 |
| 551 | 20240531 | 093200 | 32831974500 | 253000 | 253500 | 253500 | 253000 | 950 |
| 552 | 20240531 | 093100 | 32591526000 | 254000 | 254000 | 254000 | 253500 | 1200 |
| 553 | 20240531 | 093000 | 32287317500 | 253500 | 253500 | 254000 | 253500 | 1497 |
| 554 | 20240531 | 092900 | 31907551500 | 253500 | 254500 | 254500 | 253500 | 1164 |
| 555 | 20240531 | 092800 | 31611823500 | 254500 | 254000 | 254500 | 254000 | 1766 |
| 556 | 20240531 | 092700 | 31162563000 | 254000 | 254500 | 255000 | 254000 | 951 |
| 557 | 20240531 | 092600 | 30920598500 | 254500 | 254500 | 255000 | 254500 | 593 |
| 558 | 20240531 | 092500 | 30769648000 | 254500 | 254500 | 255000 | 254500 | 584 |
| 559 | 20240531 | 092400 | 30620986000 | 254500 | 255500 | 255500 | 254500 | 1419 |
| 560 | 20240531 | 092300 | 30258926500 | 255500 | 254500 | 255500 | 254000 | 2412 |
| 561 | 20240531 | 092200 | 29644403000 | 255000 | 254500 | 255500 | 254500 | 2746 |
| 562 | 20240531 | 092100 | 28944337000 | 254500 | 255000 | 255500 | 254500 | 1555 |
| 563 | 20240531 | 092000 | 28547904500 | 255000 | 256000 | 256500 | 255000 | 4172 |
| 564 | 20240531 | 091900 | 27481832500 | 256000 | 257000 | 257000 | 256000 | 2393 |
| 565 | 20240531 | 091800 | 26868450500 | 256500 | 258000 | 258000 | 256500 | 1265 |
| 566 | 20240531 | 091700 | 26543367500 | 257500 | 257500 | 258500 | 257500 | 3750 |
| 567 | 20240531 | 091600 | 25575854000 | 257500 | 257500 | 258000 | 257500 | 667 |
| 568 | 20240531 | 091500 | 25404059500 | 257500 | 257500 | 258000 | 257000 | 2701 |
| 569 | 20240531 | 091400 | 24708983000 | 257500 | 257000 | 258000 | 257000 | 1515 |
| 570 | 20240531 | 091300 | 24318913000 | 257000 | 257500 | 258000 | 257000 | 3162 |
| 571 | 20240531 | 091200 | 23504293000 | 257500 | 258000 | 258000 | 257000 | 2858 |
| 572 | 20240531 | 091100 | 22768167000 | 257500 | 259000 | 259500 | 257500 | 4426 |
| 573 | 20240531 | 091000 | 21624487000 | 259500 | 258500 | 259500 | 258500 | 1917 |
| 574 | 20240531 | 090900 | 21127993500 | 258500 | 260000 | 260000 | 258000 | 4748 |
| 575 | 20240531 | 090800 | 19898091000 | 260000 | 259500 | 260000 | 259000 | 2509 |
| 576 | 20240531 | 090700 | 19246721000 | 259500 | 260000 | 260500 | 259000 | 4611 |
| 577 | 20240531 | 090600 | 18050400000 | 260000 | 260500 | 261500 | 260000 | 4713 |
| 578 | 20240531 | 090500 | 16822232000 | 260500 | 259500 | 260500 | 258500 | 9450 |
| 579 | 20240531 | 090400 | 14369999000 | 259000 | 259500 | 260000 | 259000 | 8642 |
| 580 | 20240531 | 090300 | 12127835500 | 259500 | 257000 | 259500 | 256500 | 11415 |
| 581 | 20240531 | 090200 | 9184026500 | 256500 | 255000 | 257000 | 254500 | 8987 |
| 582 | 20240531 | 090100 | 6886295500 | 254500 | 255000 | 256000 | 254500 | 8278 |
| 583 | 20240531 | 090000 | 4774566500 | 255000 | 251000 | 256000 | 251000 | 18624 |