37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 193400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 3 | 20240531 | 193300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 4 | 20240531 | 193200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 5 | 20240531 | 193100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 6 | 20240531 | 193000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 7 | 20240531 | 192900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 8 | 20240531 | 192800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 9 | 20240531 | 192700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 10 | 20240531 | 192600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 11 | 20240531 | 192500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 12 | 20240531 | 192400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 13 | 20240531 | 192300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 14 | 20240531 | 192200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 15 | 20240531 | 192100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 16 | 20240531 | 192000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 17 | 20240531 | 191900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 18 | 20240531 | 191800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 19 | 20240531 | 191700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 20 | 20240531 | 191600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 21 | 20240531 | 191500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 22 | 20240531 | 191400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 23 | 20240531 | 191300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 24 | 20240531 | 191200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 25 | 20240531 | 191100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 26 | 20240531 | 191000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 27 | 20240531 | 190900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 28 | 20240531 | 190800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 29 | 20240531 | 190700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 30 | 20240531 | 190600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 31 | 20240531 | 190500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 32 | 20240531 | 190400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 33 | 20240531 | 190300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 34 | 20240531 | 190200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 35 | 20240531 | 190100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 36 | 20240531 | 190000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 37 | 20240531 | 185900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 38 | 20240531 | 185800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 39 | 20240531 | 185700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 40 | 20240531 | 185600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 41 | 20240531 | 185500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 42 | 20240531 | 185400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 43 | 20240531 | 185300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 44 | 20240531 | 185200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 45 | 20240531 | 185100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 46 | 20240531 | 185000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 47 | 20240531 | 184900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 48 | 20240531 | 184800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 49 | 20240531 | 184700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 50 | 20240531 | 184600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 51 | 20240531 | 184500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 52 | 20240531 | 184400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 53 | 20240531 | 184300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 54 | 20240531 | 184200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 55 | 20240531 | 184100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 56 | 20240531 | 184000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 57 | 20240531 | 183900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 58 | 20240531 | 183800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 59 | 20240531 | 183700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 60 | 20240531 | 183600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 61 | 20240531 | 183500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 62 | 20240531 | 183400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 63 | 20240531 | 183300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 64 | 20240531 | 183200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 65 | 20240531 | 183100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 66 | 20240531 | 183000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 67 | 20240531 | 182900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 68 | 20240531 | 182800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 69 | 20240531 | 182700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 70 | 20240531 | 182600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 71 | 20240531 | 182500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 72 | 20240531 | 182400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 73 | 20240531 | 182300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 74 | 20240531 | 182200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 75 | 20240531 | 182100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 76 | 20240531 | 182000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 77 | 20240531 | 181900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 78 | 20240531 | 181800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 79 | 20240531 | 181700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 80 | 20240531 | 181600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 81 | 20240531 | 181500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 82 | 20240531 | 181400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 83 | 20240531 | 181300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 84 | 20240531 | 181200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 85 | 20240531 | 181100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 86 | 20240531 | 181000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 87 | 20240531 | 180900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 88 | 20240531 | 180800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 89 | 20240531 | 180700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 90 | 20240531 | 180600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 91 | 20240531 | 180500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 92 | 20240531 | 180400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 93 | 20240531 | 180300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 94 | 20240531 | 180200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 95 | 20240531 | 180100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 96 | 20240531 | 180000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 97 | 20240531 | 175900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 98 | 20240531 | 175800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 99 | 20240531 | 175700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 100 | 20240531 | 175600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 101 | 20240531 | 175500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 102 | 20240531 | 175400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 103 | 20240531 | 175300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 104 | 20240531 | 175200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 105 | 20240531 | 175100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 106 | 20240531 | 175000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 107 | 20240531 | 174900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 108 | 20240531 | 174800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 109 | 20240531 | 174700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 110 | 20240531 | 174600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 111 | 20240531 | 174500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 112 | 20240531 | 174400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 113 | 20240531 | 174300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 114 | 20240531 | 174200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 115 | 20240531 | 174100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 116 | 20240531 | 174000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 117 | 20240531 | 173900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 118 | 20240531 | 173800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 119 | 20240531 | 173700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 120 | 20240531 | 173600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 121 | 20240531 | 173500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 122 | 20240531 | 173400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 123 | 20240531 | 173300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 124 | 20240531 | 173200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 125 | 20240531 | 173100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 126 | 20240531 | 173000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 127 | 20240531 | 172900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 128 | 20240531 | 172800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 129 | 20240531 | 172700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 130 | 20240531 | 172600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 131 | 20240531 | 172500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 132 | 20240531 | 172400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 133 | 20240531 | 172300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 134 | 20240531 | 172200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 135 | 20240531 | 172100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 136 | 20240531 | 172000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 137 | 20240531 | 171900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 138 | 20240531 | 171800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 139 | 20240531 | 171700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 140 | 20240531 | 171600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 141 | 20240531 | 171500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 142 | 20240531 | 171400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 143 | 20240531 | 171300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 144 | 20240531 | 171200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 145 | 20240531 | 171100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 146 | 20240531 | 171000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 147 | 20240531 | 170900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 148 | 20240531 | 170800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 149 | 20240531 | 170700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 150 | 20240531 | 170600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 151 | 20240531 | 170500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 152 | 20240531 | 170400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 153 | 20240531 | 170300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 154 | 20240531 | 170200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 155 | 20240531 | 170100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 156 | 20240531 | 170000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 157 | 20240531 | 165900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 158 | 20240531 | 165800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 159 | 20240531 | 165700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 160 | 20240531 | 165600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 161 | 20240531 | 165500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 162 | 20240531 | 165400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 163 | 20240531 | 165300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 164 | 20240531 | 165200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 165 | 20240531 | 165100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 166 | 20240531 | 165000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 167 | 20240531 | 164900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 168 | 20240531 | 164800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 169 | 20240531 | 164700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 170 | 20240531 | 164600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 171 | 20240531 | 164500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 172 | 20240531 | 164400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 173 | 20240531 | 164300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 174 | 20240531 | 164200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 175 | 20240531 | 164100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 176 | 20240531 | 164000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 177 | 20240531 | 163900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 178 | 20240531 | 163800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 179 | 20240531 | 163700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 180 | 20240531 | 163600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 181 | 20240531 | 163500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 182 | 20240531 | 163400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 183 | 20240531 | 163300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 184 | 20240531 | 163200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 185 | 20240531 | 163100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 186 | 20240531 | 163000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 187 | 20240531 | 162900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 188 | 20240531 | 162800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 189 | 20240531 | 162700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 190 | 20240531 | 162600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 191 | 20240531 | 162500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 192 | 20240531 | 162400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 193 | 20240531 | 162300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 194 | 20240531 | 162200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 195 | 20240531 | 162100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 196 | 20240531 | 162000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 197 | 20240531 | 161900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 198 | 20240531 | 161800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 199 | 20240531 | 161700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 200 | 20240531 | 161600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 201 | 20240531 | 161500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 202 | 20240531 | 161400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 203 | 20240531 | 161300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 204 | 20240531 | 161200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 205 | 20240531 | 161100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 206 | 20240531 | 161000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 207 | 20240531 | 160900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 208 | 20240531 | 160800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 209 | 20240531 | 160700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 210 | 20240531 | 160600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 211 | 20240531 | 160500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 212 | 20240531 | 160400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 213 | 20240531 | 160300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 214 | 20240531 | 160200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 215 | 20240531 | 160100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 216 | 20240531 | 160000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 217 | 20240531 | 155900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 218 | 20240531 | 155800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 219 | 20240531 | 155700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 220 | 20240531 | 155600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 221 | 20240531 | 155500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 222 | 20240531 | 155400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 223 | 20240531 | 155300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 224 | 20240531 | 155200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 225 | 20240531 | 155100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 226 | 20240531 | 155000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 227 | 20240531 | 154900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 228 | 20240531 | 154800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 229 | 20240531 | 154700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 230 | 20240531 | 154600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 231 | 20240531 | 154500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 232 | 20240531 | 154400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 233 | 20240531 | 154300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 234 | 20240531 | 154200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 235 | 20240531 | 154100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 236 | 20240531 | 154000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 237 | 20240531 | 153900 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 238 | 20240531 | 153800 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 239 | 20240531 | 153700 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 240 | 20240531 | 153600 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 241 | 20240531 | 153500 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 242 | 20240531 | 153400 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 243 | 20240531 | 153300 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 244 | 20240531 | 153200 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 245 | 20240531 | 153100 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 246 | 20240531 | 153000 | 175607832500 | 351500 | 351500 | 351500 | 351500 | 146110 |
| 247 | 20240531 | 152900 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 248 | 20240531 | 152800 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 249 | 20240531 | 152700 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 250 | 20240531 | 152600 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 251 | 20240531 | 152500 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 252 | 20240531 | 152400 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 253 | 20240531 | 152300 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 254 | 20240531 | 152200 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 255 | 20240531 | 152100 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 256 | 20240531 | 152000 | 124250167500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 257 | 20240531 | 151900 | 124250167500 | 352500 | 353500 | 354000 | 352500 | 4002 |
| 258 | 20240531 | 151800 | 122836856500 | 353000 | 353000 | 354000 | 352500 | 4815 |
| 259 | 20240531 | 151700 | 121136300500 | 353000 | 354000 | 354000 | 353000 | 1761 |
| 260 | 20240531 | 151600 | 120513757000 | 353500 | 354000 | 354000 | 353500 | 540 |
| 261 | 20240531 | 151500 | 120322743500 | 353500 | 353000 | 354000 | 353000 | 2783 |
| 262 | 20240531 | 151400 | 119338925000 | 353000 | 353500 | 354000 | 353000 | 1653 |
| 263 | 20240531 | 151300 | 118754549000 | 353500 | 354000 | 354500 | 353500 | 1914 |
| 264 | 20240531 | 151200 | 118076926500 | 354000 | 354500 | 354500 | 354000 | 515 |
| 265 | 20240531 | 151100 | 117894596000 | 354000 | 353500 | 354500 | 353500 | 3352 |
| 266 | 20240531 | 151000 | 116708013000 | 354000 | 353500 | 354000 | 353500 | 969 |
| 267 | 20240531 | 150900 | 116365275000 | 354000 | 354000 | 354500 | 353500 | 2475 |
| 268 | 20240531 | 150800 | 115489533000 | 354500 | 354500 | 355000 | 354000 | 2164 |
| 269 | 20240531 | 150700 | 114722656500 | 355000 | 355000 | 355000 | 354500 | 882 |
| 270 | 20240531 | 150600 | 114409955000 | 354500 | 355000 | 355000 | 354500 | 409 |
| 271 | 20240531 | 150500 | 114264834500 | 354500 | 355000 | 355000 | 354500 | 106 |
| 272 | 20240531 | 150400 | 114227213000 | 355000 | 355500 | 355500 | 354500 | 2188 |
| 273 | 20240531 | 150300 | 113450498000 | 355000 | 355000 | 355500 | 354500 | 2499 |
| 274 | 20240531 | 150200 | 112563350000 | 355000 | 355000 | 355500 | 354500 | 1655 |
| 275 | 20240531 | 150100 | 111975984500 | 355500 | 355000 | 355500 | 355000 | 107 |
| 276 | 20240531 | 150000 | 111937963500 | 355500 | 355000 | 355500 | 354000 | 2995 |
| 277 | 20240531 | 145900 | 110875654000 | 354500 | 355000 | 355500 | 354500 | 1315 |
| 278 | 20240531 | 145800 | 110409167000 | 355000 | 355500 | 355500 | 355000 | 682 |
| 279 | 20240531 | 145700 | 110167024000 | 355000 | 354500 | 355500 | 354500 | 2239 |
| 280 | 20240531 | 145600 | 109372205500 | 354500 | 354500 | 355000 | 354500 | 758 |
| 281 | 20240531 | 145500 | 109103378500 | 354500 | 354500 | 355000 | 354500 | 2477 |
| 282 | 20240531 | 145400 | 108224540500 | 354500 | 355000 | 355500 | 354500 | 863 |
| 283 | 20240531 | 145300 | 107918225500 | 355500 | 355500 | 355500 | 355000 | 468 |
| 284 | 20240531 | 145200 | 107751996500 | 355500 | 355500 | 356000 | 355000 | 1400 |
| 285 | 20240531 | 145100 | 107254280500 | 355500 | 355500 | 356000 | 355500 | 535 |
| 286 | 20240531 | 145000 | 107064077000 | 355500 | 355500 | 356000 | 355500 | 303 |
| 287 | 20240531 | 144900 | 106956294500 | 356000 | 355500 | 356000 | 355500 | 293 |
| 288 | 20240531 | 144800 | 106852046000 | 356000 | 356000 | 356000 | 355500 | 259 |
| 289 | 20240531 | 144700 | 106759905000 | 356000 | 356000 | 356000 | 355500 | 291 |
| 290 | 20240531 | 144600 | 106656317500 | 356000 | 356000 | 356000 | 355500 | 395 |
| 291 | 20240531 | 144500 | 106515710000 | 355500 | 355000 | 356000 | 355000 | 1637 |
| 292 | 20240531 | 144400 | 105933599500 | 355500 | 355500 | 355500 | 355000 | 520 |
| 293 | 20240531 | 144300 | 105748750000 | 355500 | 355500 | 355500 | 355000 | 1259 |
| 294 | 20240531 | 144200 | 105301191000 | 355500 | 355000 | 355500 | 355000 | 734 |
| 295 | 20240531 | 144100 | 105040361500 | 355000 | 355500 | 355500 | 355000 | 169 |
| 296 | 20240531 | 144000 | 104980345000 | 355000 | 355000 | 355500 | 354500 | 2619 |
| 297 | 20240531 | 143900 | 104050413500 | 355500 | 355500 | 355500 | 355000 | 197 |
| 298 | 20240531 | 143800 | 103980401000 | 355500 | 355500 | 355500 | 355000 | 212 |
| 299 | 20240531 | 143700 | 103905068500 | 355000 | 355500 | 355500 | 355000 | 1149 |
| 300 | 20240531 | 143600 | 103496712000 | 356000 | 356000 | 356000 | 355500 | 105 |
| 301 | 20240531 | 143500 | 103459335500 | 356000 | 355500 | 356500 | 355500 | 1960 |
| 302 | 20240531 | 143400 | 102762172500 | 355000 | 355500 | 355500 | 355000 | 420 |
| 303 | 20240531 | 143300 | 102612900000 | 355500 | 355500 | 355500 | 355000 | 163 |
| 304 | 20240531 | 143200 | 102554987000 | 355500 | 355000 | 356000 | 355000 | 3899 |
| 305 | 20240531 | 143100 | 101169709000 | 354500 | 355000 | 355500 | 354500 | 1225 |
| 306 | 20240531 | 143000 | 100735052000 | 355000 | 355500 | 355500 | 355000 | 708 |
| 307 | 20240531 | 142900 | 100483630000 | 355000 | 355500 | 355500 | 355000 | 727 |
| 308 | 20240531 | 142800 | 100225413500 | 355000 | 355500 | 355500 | 355000 | 258 |
| 309 | 20240531 | 142700 | 100133740500 | 355000 | 355000 | 355500 | 355000 | 266 |
| 310 | 20240531 | 142600 | 100039240500 | 355500 | 355500 | 355500 | 355000 | 308 |
| 311 | 20240531 | 142500 | 99929795500 | 355500 | 355500 | 355500 | 355000 | 236 |
| 312 | 20240531 | 142400 | 99845898500 | 355500 | 354500 | 356500 | 354500 | 4844 |
| 313 | 20240531 | 142300 | 98125081000 | 355000 | 354500 | 355000 | 354500 | 835 |
| 314 | 20240531 | 142200 | 97828961000 | 354500 | 355000 | 355500 | 354500 | 482 |
| 315 | 20240531 | 142100 | 97657822500 | 355000 | 355000 | 355500 | 355000 | 273 |
| 316 | 20240531 | 142000 | 97560875000 | 355000 | 355500 | 355500 | 355000 | 293 |
| 317 | 20240531 | 141900 | 97456796500 | 355500 | 355000 | 355500 | 355000 | 139 |
| 318 | 20240531 | 141800 | 97407400500 | 355500 | 355500 | 355500 | 355000 | 140 |
| 319 | 20240531 | 141700 | 97357638000 | 355500 | 355500 | 355500 | 355000 | 195 |
| 320 | 20240531 | 141600 | 97288384500 | 355500 | 355500 | 355500 | 355000 | 160 |
| 321 | 20240531 | 141500 | 97231525000 | 355500 | 355500 | 355500 | 355000 | 308 |
| 322 | 20240531 | 141400 | 97122036000 | 355500 | 355000 | 356000 | 354500 | 2259 |
| 323 | 20240531 | 141300 | 96319165500 | 355000 | 356000 | 356500 | 355000 | 5858 |
| 324 | 20240531 | 141200 | 94236591500 | 356500 | 356500 | 356500 | 356000 | 75 |
| 325 | 20240531 | 141100 | 94209868000 | 356000 | 356500 | 356500 | 356000 | 190 |
| 326 | 20240531 | 141000 | 94142189000 | 356000 | 356500 | 356500 | 356000 | 1135 |
| 327 | 20240531 | 140900 | 93737601000 | 356500 | 356500 | 356500 | 356000 | 526 |
| 328 | 20240531 | 140800 | 93550086500 | 356500 | 356500 | 356500 | 356000 | 125 |
| 329 | 20240531 | 140700 | 93505539500 | 356500 | 356500 | 356500 | 356000 | 156 |
| 330 | 20240531 | 140600 | 93449992000 | 356500 | 356500 | 356500 | 356000 | 144 |
| 331 | 20240531 | 140500 | 93398686000 | 356500 | 356000 | 356500 | 355500 | 802 |
| 332 | 20240531 | 140400 | 93113272000 | 356000 | 356000 | 356500 | 355500 | 3195 |
| 333 | 20240531 | 140300 | 91976746000 | 356000 | 356000 | 356000 | 355500 | 220 |
| 334 | 20240531 | 140200 | 91898450000 | 355500 | 356000 | 356000 | 355500 | 89 |
| 335 | 20240531 | 140100 | 91866796000 | 356000 | 356000 | 356000 | 355500 | 222 |
| 336 | 20240531 | 140000 | 91787767000 | 356000 | 356000 | 356000 | 355500 | 143 |
| 337 | 20240531 | 135900 | 91736905000 | 356000 | 355500 | 356000 | 355500 | 910 |
| 338 | 20240531 | 135800 | 91413133500 | 355500 | 356000 | 356000 | 355500 | 274 |
| 339 | 20240531 | 135700 | 91315675000 | 355500 | 355500 | 356000 | 355500 | 296 |
| 340 | 20240531 | 135600 | 91210387000 | 356000 | 355500 | 356000 | 355500 | 417 |
| 341 | 20240531 | 135500 | 91062098500 | 355500 | 356000 | 356000 | 355500 | 47 |
| 342 | 20240531 | 135400 | 91045374000 | 355500 | 356000 | 356000 | 355500 | 231 |
| 343 | 20240531 | 135300 | 90963156000 | 356000 | 356000 | 356000 | 355500 | 126 |
| 344 | 20240531 | 135200 | 90918319000 | 356000 | 356000 | 356000 | 355500 | 804 |
| 345 | 20240531 | 135100 | 90632109000 | 355500 | 356000 | 356000 | 355500 | 273 |
| 346 | 20240531 | 135000 | 90534965000 | 355500 | 356000 | 356000 | 355500 | 71 |
| 347 | 20240531 | 134900 | 90509700000 | 356000 | 356000 | 356000 | 355500 | 235 |
| 348 | 20240531 | 134800 | 90426046500 | 356000 | 355500 | 356000 | 355500 | 651 |
| 349 | 20240531 | 134700 | 90194311500 | 356000 | 356000 | 356000 | 355500 | 130 |
| 350 | 20240531 | 134600 | 90148036500 | 356000 | 356000 | 356000 | 355500 | 759 |
| 351 | 20240531 | 134500 | 89877856500 | 356500 | 356500 | 356500 | 356000 | 468 |
| 352 | 20240531 | 134400 | 89711230500 | 356500 | 356000 | 356500 | 356000 | 166 |
| 353 | 20240531 | 134300 | 89652094000 | 356500 | 356500 | 356500 | 356000 | 326 |
| 354 | 20240531 | 134200 | 89536002500 | 356500 | 356500 | 356500 | 356000 | 79 |
| 355 | 20240531 | 134100 | 89507845000 | 356500 | 355500 | 356500 | 355500 | 1553 |
| 356 | 20240531 | 134000 | 88955348500 | 355500 | 355500 | 355500 | 355000 | 81 |
| 357 | 20240531 | 133900 | 88926566500 | 355500 | 355000 | 355500 | 354500 | 177 |
| 358 | 20240531 | 133800 | 88863691500 | 355000 | 355000 | 355500 | 354500 | 136 |
| 359 | 20240531 | 133700 | 88815395500 | 355000 | 355000 | 355500 | 354500 | 2083 |
| 360 | 20240531 | 133600 | 88075948000 | 354500 | 355000 | 355000 | 354500 | 572 |
| 361 | 20240531 | 133500 | 87873054000 | 355000 | 355000 | 355000 | 354500 | 71 |
| 362 | 20240531 | 133400 | 87847856000 | 355000 | 354500 | 355000 | 354500 | 485 |
| 363 | 20240531 | 133300 | 87675786000 | 354500 | 355000 | 355000 | 354500 | 85 |
| 364 | 20240531 | 133200 | 87645617500 | 354500 | 354500 | 355000 | 354000 | 445 |
| 365 | 20240531 | 133100 | 87487781500 | 354500 | 355000 | 355000 | 354500 | 118 |
| 366 | 20240531 | 133000 | 87445937500 | 355000 | 355500 | 355500 | 354500 | 741 |
| 367 | 20240531 | 132900 | 87182987500 | 355000 | 356500 | 356500 | 355000 | 1962 |
| 368 | 20240531 | 132800 | 86485353500 | 356000 | 356500 | 356500 | 356000 | 896 |
| 369 | 20240531 | 132700 | 86166345500 | 356000 | 356000 | 356500 | 356000 | 122 |
| 370 | 20240531 | 132600 | 86122870000 | 356500 | 356500 | 356500 | 356000 | 111 |
| 371 | 20240531 | 132500 | 86083312500 | 356500 | 356500 | 356500 | 356000 | 58 |
| 372 | 20240531 | 132400 | 86062646000 | 356500 | 356500 | 357000 | 356000 | 152 |
| 373 | 20240531 | 132300 | 86008458000 | 356500 | 357000 | 357000 | 356500 | 784 |
| 374 | 20240531 | 132200 | 85728917000 | 357000 | 357000 | 357000 | 356500 | 125 |
| 375 | 20240531 | 132100 | 85684310500 | 357000 | 356500 | 357000 | 356500 | 107 |
| 376 | 20240531 | 132000 | 85646144000 | 357000 | 357000 | 357000 | 356500 | 172 |
| 377 | 20240531 | 131900 | 85584778000 | 357000 | 356500 | 357000 | 356500 | 267 |
| 378 | 20240531 | 131800 | 85489465000 | 356500 | 356500 | 357000 | 356500 | 77 |
| 379 | 20240531 | 131700 | 85461993500 | 356500 | 357000 | 357000 | 356500 | 134 |
| 380 | 20240531 | 131600 | 85414168000 | 356500 | 357000 | 357000 | 356500 | 284 |
| 381 | 20240531 | 131500 | 85312880000 | 356500 | 357000 | 357000 | 356500 | 90 |
| 382 | 20240531 | 131400 | 85280772500 | 357000 | 356500 | 357000 | 356500 | 3161 |
| 383 | 20240531 | 131300 | 84153852500 | 356500 | 356000 | 356500 | 356000 | 146 |
| 384 | 20240531 | 131200 | 84101819500 | 356000 | 356500 | 357000 | 356000 | 691 |
| 385 | 20240531 | 131100 | 83855501500 | 356500 | 357000 | 357000 | 356500 | 161 |
| 386 | 20240531 | 131000 | 83798082500 | 357000 | 356500 | 357000 | 356500 | 138 |
| 387 | 20240531 | 130900 | 83748833000 | 356500 | 357000 | 357000 | 356500 | 110 |
| 388 | 20240531 | 130800 | 83709582000 | 357000 | 357000 | 357000 | 356500 | 552 |
| 389 | 20240531 | 130700 | 83512782500 | 357000 | 357000 | 357000 | 356500 | 154 |
| 390 | 20240531 | 130600 | 83457864000 | 356500 | 356500 | 357000 | 356500 | 165 |
| 391 | 20240531 | 130500 | 83398971500 | 356500 | 357000 | 357000 | 356500 | 43 |
| 392 | 20240531 | 130400 | 83383633000 | 357000 | 357500 | 357500 | 356500 | 842 |
| 393 | 20240531 | 130300 | 83083169500 | 357500 | 357500 | 357500 | 357000 | 367 |
| 394 | 20240531 | 130200 | 82952107000 | 357000 | 357000 | 357500 | 357000 | 173 |
| 395 | 20240531 | 130100 | 82890315500 | 357000 | 357500 | 357500 | 357000 | 193 |
| 396 | 20240531 | 130000 | 82821383000 | 357500 | 357500 | 357500 | 357000 | 75 |
| 397 | 20240531 | 125900 | 82794579000 | 357500 | 357000 | 357500 | 357000 | 232 |
| 398 | 20240531 | 125800 | 82711681000 | 357000 | 357500 | 357500 | 357000 | 63 |
| 399 | 20240531 | 125700 | 82689178500 | 357500 | 357500 | 357500 | 357000 | 106 |
| 400 | 20240531 | 125600 | 82651301500 | 357000 | 357500 | 357500 | 357000 | 182 |
| 401 | 20240531 | 125500 | 82586252500 | 357500 | 358000 | 358500 | 357000 | 789 |
| 402 | 20240531 | 125400 | 82304065500 | 358000 | 358000 | 358500 | 358000 | 80 |
| 403 | 20240531 | 125300 | 82275413000 | 358500 | 358500 | 358500 | 358000 | 137 |
| 404 | 20240531 | 125200 | 82226316000 | 358000 | 358000 | 358500 | 358000 | 246 |
| 405 | 20240531 | 125100 | 82138169500 | 358000 | 358500 | 358500 | 358000 | 148 |
| 406 | 20240531 | 125000 | 82085181000 | 358500 | 358500 | 358500 | 358000 | 114 |
| 407 | 20240531 | 124900 | 82044343500 | 358000 | 358000 | 358500 | 357500 | 1699 |
| 408 | 20240531 | 124800 | 81436104500 | 358000 | 358000 | 358000 | 357500 | 69 |
| 409 | 20240531 | 124700 | 81411424000 | 357500 | 358000 | 358000 | 357500 | 263 |
| 410 | 20240531 | 124600 | 81317390500 | 357500 | 357500 | 358000 | 357500 | 153 |
| 411 | 20240531 | 124500 | 81262637000 | 358000 | 358000 | 358000 | 357500 | 252 |
| 412 | 20240531 | 124400 | 81172517000 | 358000 | 357500 | 358000 | 357500 | 61 |
| 413 | 20240531 | 124300 | 81150695000 | 357500 | 357000 | 358000 | 356500 | 2995 |
| 414 | 20240531 | 124200 | 80080901500 | 357000 | 358000 | 358500 | 356500 | 3217 |
| 415 | 20240531 | 124100 | 78931415500 | 358000 | 358500 | 358500 | 358000 | 62 |
| 416 | 20240531 | 124000 | 78909191000 | 358500 | 358000 | 358500 | 358000 | 162 |
| 417 | 20240531 | 123900 | 78851180500 | 358500 | 358500 | 358500 | 358000 | 328 |
| 418 | 20240531 | 123800 | 78733683500 | 358500 | 358000 | 358500 | 358000 | 56 |
| 419 | 20240531 | 123700 | 78713626000 | 358500 | 358500 | 358500 | 358000 | 101 |
| 420 | 20240531 | 123600 | 78677455500 | 358500 | 357500 | 358500 | 357500 | 2424 |
| 421 | 20240531 | 123500 | 77809688000 | 358000 | 358000 | 358000 | 357500 | 205 |
| 422 | 20240531 | 123400 | 77736327000 | 358000 | 358000 | 358000 | 357500 | 40 |
| 423 | 20240531 | 123300 | 77722021500 | 357500 | 357500 | 358000 | 357500 | 302 |
| 424 | 20240531 | 123200 | 77614024500 | 358000 | 357500 | 358000 | 357500 | 153 |
| 425 | 20240531 | 123100 | 77559260000 | 357500 | 358500 | 358500 | 357500 | 578 |
| 426 | 20240531 | 123000 | 77352332000 | 358000 | 358500 | 358500 | 358000 | 55 |
| 427 | 20240531 | 122900 | 77332632000 | 358500 | 358500 | 358500 | 358000 | 261 |
| 428 | 20240531 | 122800 | 77239109000 | 358500 | 358000 | 358500 | 358000 | 64 |
| 429 | 20240531 | 122700 | 77216184500 | 358500 | 358000 | 358500 | 358000 | 107 |
| 430 | 20240531 | 122600 | 77177862500 | 358000 | 358500 | 358500 | 358000 | 226 |
| 431 | 20240531 | 122500 | 77096936000 | 358000 | 358000 | 358500 | 358000 | 235 |
| 432 | 20240531 | 122400 | 77012737000 | 358000 | 358000 | 358500 | 358000 | 678 |
| 433 | 20240531 | 122300 | 76770001000 | 358000 | 358000 | 358000 | 357500 | 95 |
| 434 | 20240531 | 122200 | 76735999000 | 358000 | 358000 | 358500 | 357500 | 323 |
| 435 | 20240531 | 122100 | 76620370500 | 358500 | 358000 | 358500 | 358000 | 204 |
| 436 | 20240531 | 122000 | 76547306000 | 358500 | 358000 | 358500 | 357500 | 497 |
| 437 | 20240531 | 121900 | 76369380500 | 358000 | 356500 | 358000 | 356500 | 2797 |
| 438 | 20240531 | 121800 | 75370239500 | 357000 | 357000 | 357500 | 356500 | 172 |
| 439 | 20240531 | 121700 | 75308837000 | 357000 | 357000 | 357500 | 356500 | 97 |
| 440 | 20240531 | 121600 | 75274212500 | 357000 | 357500 | 357500 | 356500 | 274 |
| 441 | 20240531 | 121500 | 75176429500 | 357000 | 357000 | 357500 | 357000 | 243 |
| 442 | 20240531 | 121400 | 75089614000 | 357000 | 357000 | 357500 | 356500 | 317 |
| 443 | 20240531 | 121300 | 74976481000 | 357000 | 357000 | 357500 | 357000 | 245 |
| 444 | 20240531 | 121200 | 74889002500 | 357000 | 357000 | 357500 | 357000 | 297 |
| 445 | 20240531 | 121100 | 74782922500 | 357500 | 357500 | 357500 | 357000 | 206 |
| 446 | 20240531 | 121000 | 74709332500 | 357000 | 357500 | 357500 | 357000 | 342 |
| 447 | 20240531 | 120900 | 74587218000 | 357000 | 357500 | 357500 | 357000 | 449 |
| 448 | 20240531 | 120800 | 74426886000 | 357000 | 357500 | 358000 | 357000 | 1129 |
| 449 | 20240531 | 120700 | 74023532500 | 358000 | 358500 | 358500 | 357500 | 371 |
| 450 | 20240531 | 120600 | 73890726000 | 358000 | 358500 | 358500 | 358000 | 2883 |
| 451 | 20240531 | 120500 | 72857573500 | 358000 | 358500 | 358500 | 358000 | 299 |
| 452 | 20240531 | 120400 | 72750467000 | 358500 | 358000 | 358500 | 358000 | 100 |
| 453 | 20240531 | 120300 | 72714647500 | 358000 | 358000 | 358500 | 358000 | 182 |
| 454 | 20240531 | 120200 | 72649471500 | 358000 | 358000 | 358500 | 358000 | 2011 |
| 455 | 20240531 | 120100 | 71929328000 | 358000 | 358000 | 358000 | 357500 | 330 |
| 456 | 20240531 | 120000 | 71811236500 | 358000 | 356500 | 358000 | 356500 | 3332 |
| 457 | 20240531 | 115900 | 70620642500 | 356500 | 356500 | 357000 | 356500 | 215 |
| 458 | 20240531 | 115800 | 70543901500 | 356500 | 356500 | 357000 | 356500 | 773 |
| 459 | 20240531 | 115700 | 70267976000 | 357000 | 356500 | 357000 | 356500 | 58 |
| 460 | 20240531 | 115600 | 70247279000 | 357000 | 357000 | 357000 | 356500 | 98 |
| 461 | 20240531 | 115500 | 70212314500 | 357000 | 356500 | 357000 | 356500 | 163 |
| 462 | 20240531 | 115400 | 70154151000 | 356500 | 356500 | 357000 | 356500 | 118 |
| 463 | 20240531 | 115300 | 70112041000 | 356500 | 356500 | 357000 | 356500 | 69 |
| 464 | 20240531 | 115200 | 70087428000 | 356500 | 356500 | 357000 | 356500 | 117 |
| 465 | 20240531 | 115100 | 70045677500 | 356500 | 356500 | 357000 | 356500 | 160 |
| 466 | 20240531 | 115000 | 69988598500 | 356500 | 357000 | 357000 | 356500 | 121 |
| 467 | 20240531 | 114900 | 69945447500 | 356500 | 357000 | 357000 | 356500 | 328 |
| 468 | 20240531 | 114800 | 69828387000 | 356500 | 357000 | 357000 | 356500 | 92 |
| 469 | 20240531 | 114700 | 69795563000 | 357000 | 357000 | 357000 | 356500 | 279 |
| 470 | 20240531 | 114600 | 69696053000 | 357000 | 357000 | 357000 | 356500 | 53 |
| 471 | 20240531 | 114500 | 69677139500 | 357000 | 357000 | 357000 | 356500 | 97 |
| 472 | 20240531 | 114400 | 69642524000 | 356500 | 357000 | 357000 | 356500 | 205 |
| 473 | 20240531 | 114300 | 69569396000 | 357500 | 357500 | 357500 | 357000 | 172 |
| 474 | 20240531 | 114200 | 69507976000 | 357500 | 357000 | 357500 | 357000 | 141 |
| 475 | 20240531 | 114100 | 69457587000 | 357500 | 356500 | 358000 | 356500 | 1922 |
| 476 | 20240531 | 114000 | 68771644500 | 356000 | 357500 | 358000 | 356000 | 1324 |
| 477 | 20240531 | 113900 | 68298644500 | 358000 | 357500 | 358000 | 357500 | 97 |
| 478 | 20240531 | 113800 | 68263933500 | 358000 | 357500 | 358000 | 357500 | 342 |
| 479 | 20240531 | 113700 | 68141588500 | 357500 | 357500 | 357500 | 357000 | 795 |
| 480 | 20240531 | 113600 | 67857384500 | 357000 | 357000 | 357500 | 357000 | 3194 |
| 481 | 20240531 | 113500 | 66716064000 | 357000 | 357000 | 357000 | 356000 | 224 |
| 482 | 20240531 | 113400 | 66636148000 | 357000 | 357000 | 357000 | 356500 | 234 |
| 483 | 20240531 | 113300 | 66552684000 | 357000 | 356500 | 357000 | 356000 | 203 |
| 484 | 20240531 | 113200 | 66480312500 | 356500 | 356500 | 356500 | 356000 | 1103 |
| 485 | 20240531 | 113100 | 66087168500 | 356500 | 356000 | 356500 | 356000 | 132 |
| 486 | 20240531 | 113000 | 66040169500 | 356000 | 357000 | 357000 | 356000 | 329 |
| 487 | 20240531 | 112900 | 65922888500 | 356500 | 357000 | 357000 | 356500 | 234 |
| 488 | 20240531 | 112800 | 65839452000 | 356500 | 356500 | 357000 | 356500 | 167 |
| 489 | 20240531 | 112700 | 65779875000 | 356500 | 357000 | 357000 | 356500 | 184 |
| 490 | 20240531 | 112600 | 65714213000 | 357000 | 357000 | 357000 | 356500 | 153 |
| 491 | 20240531 | 112500 | 65659609000 | 357000 | 357000 | 357000 | 356500 | 170 |
| 492 | 20240531 | 112400 | 65598942000 | 356500 | 355500 | 357000 | 355500 | 2758 |
| 493 | 20240531 | 112300 | 64616292000 | 356000 | 356000 | 356000 | 355500 | 198 |
| 494 | 20240531 | 112200 | 64545826500 | 356000 | 355500 | 356000 | 355500 | 173 |
| 495 | 20240531 | 112100 | 64484281000 | 356000 | 356000 | 356000 | 355500 | 529 |
| 496 | 20240531 | 112000 | 64296209500 | 355500 | 355500 | 356000 | 355500 | 209 |
| 497 | 20240531 | 111900 | 64221871500 | 356000 | 356000 | 356000 | 355500 | 174 |
| 498 | 20240531 | 111800 | 64159947000 | 356000 | 355500 | 356000 | 355000 | 1587 |
| 499 | 20240531 | 111700 | 63595584500 | 355500 | 355500 | 355500 | 355000 | 225 |
| 500 | 20240531 | 111600 | 63515618000 | 355000 | 355500 | 355500 | 355000 | 104 |
| 501 | 20240531 | 111500 | 63478670000 | 355500 | 354500 | 355500 | 354000 | 2090 |
| 502 | 20240531 | 111400 | 62737122500 | 354500 | 353500 | 355000 | 353500 | 1666 |
| 503 | 20240531 | 111300 | 62147217000 | 353500 | 353500 | 354000 | 353000 | 3173 |
| 504 | 20240531 | 111200 | 61024617000 | 353500 | 355500 | 355500 | 353500 | 7505 |
| 505 | 20240531 | 111100 | 58364481000 | 355500 | 356500 | 356500 | 355500 | 2294 |
| 506 | 20240531 | 111000 | 57548193500 | 356500 | 356500 | 356500 | 356000 | 152 |
| 507 | 20240531 | 110900 | 57494041500 | 356000 | 357000 | 357000 | 356000 | 711 |
| 508 | 20240531 | 110800 | 57240589500 | 357000 | 357000 | 357500 | 356500 | 253 |
| 509 | 20240531 | 110700 | 57150355000 | 357500 | 357000 | 357500 | 357000 | 373 |
| 510 | 20240531 | 110600 | 57017183500 | 357500 | 357000 | 357500 | 357000 | 139 |
| 511 | 20240531 | 110500 | 56967515500 | 357500 | 357500 | 357500 | 357000 | 339 |
| 512 | 20240531 | 110400 | 56846420500 | 357000 | 357500 | 357500 | 357000 | 91 |
| 513 | 20240531 | 110300 | 56813916500 | 357500 | 357000 | 357500 | 357000 | 505 |
| 514 | 20240531 | 110200 | 56633496500 | 357000 | 357500 | 357500 | 357000 | 219 |
| 515 | 20240531 | 110100 | 56555262500 | 357000 | 357000 | 357500 | 357000 | 245 |
| 516 | 20240531 | 110000 | 56467785500 | 357500 | 357500 | 357500 | 357000 | 435 |
| 517 | 20240531 | 105900 | 56312436000 | 357500 | 357000 | 357500 | 357000 | 474 |
| 518 | 20240531 | 105800 | 56143048000 | 357500 | 357000 | 357500 | 356500 | 405 |
| 519 | 20240531 | 105700 | 55998408000 | 357500 | 356000 | 357500 | 356000 | 2448 |
| 520 | 20240531 | 105600 | 55125084000 | 356500 | 356500 | 356500 | 356000 | 183 |
| 521 | 20240531 | 105500 | 55059886500 | 356500 | 356000 | 356500 | 356000 | 195 |
| 522 | 20240531 | 105400 | 54990393500 | 356000 | 356000 | 356500 | 356000 | 128 |
| 523 | 20240531 | 105300 | 54944794500 | 356500 | 356500 | 356500 | 356000 | 464 |
| 524 | 20240531 | 105200 | 54779516000 | 356500 | 357000 | 357000 | 356000 | 1610 |
| 525 | 20240531 | 105100 | 54205575000 | 357000 | 357000 | 357000 | 356500 | 303 |
| 526 | 20240531 | 105000 | 54097510500 | 356500 | 356500 | 357000 | 356500 | 67 |
| 527 | 20240531 | 104900 | 54073614000 | 356500 | 357000 | 357000 | 356500 | 165 |
| 528 | 20240531 | 104800 | 54014749000 | 357000 | 356500 | 357000 | 356500 | 193 |
| 529 | 20240531 | 104700 | 53945895000 | 357000 | 356000 | 357000 | 356000 | 1967 |
| 530 | 20240531 | 104600 | 53244655000 | 356000 | 356000 | 356500 | 356000 | 288 |
| 531 | 20240531 | 104500 | 53142046000 | 356000 | 356000 | 356500 | 356000 | 230 |
| 532 | 20240531 | 104400 | 53060102000 | 356000 | 356500 | 356500 | 356000 | 272 |
| 533 | 20240531 | 104300 | 52963248000 | 356000 | 356500 | 356500 | 356000 | 241 |
| 534 | 20240531 | 104200 | 52877442000 | 356000 | 356000 | 356500 | 356000 | 1018 |
| 535 | 20240531 | 104100 | 52514532500 | 356500 | 356500 | 356500 | 356000 | 411 |
| 536 | 20240531 | 104000 | 52368128500 | 356000 | 357000 | 357000 | 356000 | 256 |
| 537 | 20240531 | 103900 | 52276910000 | 356500 | 356500 | 357000 | 356500 | 575 |
| 538 | 20240531 | 103800 | 52071880000 | 357000 | 356500 | 357000 | 356500 | 404 |
| 539 | 20240531 | 103700 | 51927757500 | 357000 | 356500 | 357000 | 356500 | 125 |
| 540 | 20240531 | 103600 | 51883183500 | 356500 | 357000 | 357000 | 356500 | 135 |
| 541 | 20240531 | 103500 | 51835049000 | 356500 | 357000 | 357000 | 356500 | 307 |
| 542 | 20240531 | 103400 | 51725525500 | 357000 | 357500 | 357500 | 356500 | 1328 |
| 543 | 20240531 | 103300 | 51251570000 | 357500 | 357000 | 357500 | 357000 | 266 |
| 544 | 20240531 | 103200 | 51156606500 | 357000 | 357500 | 357500 | 357000 | 501 |
| 545 | 20240531 | 103100 | 50977688500 | 357500 | 357000 | 357500 | 357000 | 328 |
| 546 | 20240531 | 103000 | 50860461000 | 357500 | 357500 | 357500 | 357000 | 249 |
| 547 | 20240531 | 102900 | 50771475500 | 357000 | 357000 | 357500 | 356500 | 1137 |
| 548 | 20240531 | 102800 | 50365566500 | 357000 | 357000 | 357000 | 356500 | 401 |
| 549 | 20240531 | 102700 | 50222457000 | 356500 | 356500 | 357000 | 356500 | 73 |
| 550 | 20240531 | 102600 | 50196419000 | 357000 | 357500 | 357500 | 356500 | 1211 |
| 551 | 20240531 | 102500 | 49764230000 | 357000 | 357000 | 357500 | 356500 | 1220 |
| 552 | 20240531 | 102400 | 49328678000 | 357000 | 357000 | 357000 | 356500 | 124 |
| 553 | 20240531 | 102300 | 49284447500 | 357000 | 356500 | 357000 | 356500 | 434 |
| 554 | 20240531 | 102200 | 49129609000 | 357000 | 357000 | 357000 | 356500 | 339 |
| 555 | 20240531 | 102100 | 49008683000 | 357000 | 357000 | 357500 | 356500 | 419 |
| 556 | 20240531 | 102000 | 48859121000 | 357500 | 356500 | 358500 | 356500 | 2901 |
| 557 | 20240531 | 101900 | 47822875000 | 357000 | 357000 | 357000 | 356000 | 636 |
| 558 | 20240531 | 101800 | 47596163000 | 356500 | 357500 | 357500 | 356500 | 413 |
| 559 | 20240531 | 101700 | 47448799000 | 357000 | 357500 | 357500 | 357000 | 52 |
| 560 | 20240531 | 101600 | 47430230500 | 357000 | 357000 | 357500 | 356500 | 140 |
| 561 | 20240531 | 101500 | 47380245000 | 357000 | 358000 | 358500 | 357000 | 782 |
| 562 | 20240531 | 101400 | 47100768000 | 358000 | 358500 | 358500 | 357500 | 475 |
| 563 | 20240531 | 101300 | 46930746000 | 358000 | 358000 | 358500 | 358000 | 223 |
| 564 | 20240531 | 101200 | 46850896500 | 358000 | 358000 | 358500 | 358000 | 85 |
| 565 | 20240531 | 101100 | 46820453500 | 358000 | 357500 | 358500 | 357500 | 1073 |
| 566 | 20240531 | 101000 | 46436403000 | 358000 | 359000 | 359000 | 358000 | 1273 |
| 567 | 20240531 | 100900 | 45980272500 | 359000 | 359000 | 359000 | 358500 | 182 |
| 568 | 20240531 | 100800 | 45914942000 | 358500 | 358500 | 359000 | 358500 | 210 |
| 569 | 20240531 | 100700 | 45839593500 | 358500 | 359000 | 359000 | 358500 | 213 |
| 570 | 20240531 | 100600 | 45763148000 | 359000 | 359000 | 359000 | 358500 | 157 |
| 571 | 20240531 | 100500 | 45706794500 | 358500 | 359500 | 359500 | 358500 | 270 |
| 572 | 20240531 | 100400 | 45609798500 | 359000 | 359000 | 359500 | 358500 | 1693 |
| 573 | 20240531 | 100300 | 45001985000 | 358500 | 359000 | 359000 | 358500 | 146 |
| 574 | 20240531 | 100200 | 44949634500 | 359000 | 358500 | 359000 | 358500 | 62 |
| 575 | 20240531 | 100100 | 44927392500 | 359000 | 358000 | 359000 | 357500 | 1441 |
| 576 | 20240531 | 100000 | 44411168000 | 358500 | 359000 | 359000 | 358000 | 296 |
| 577 | 20240531 | 095900 | 44305040500 | 359000 | 358500 | 359000 | 358500 | 349 |
| 578 | 20240531 | 095800 | 44179901000 | 358500 | 359000 | 359000 | 358500 | 252 |
| 579 | 20240531 | 095700 | 44089450000 | 359000 | 358500 | 359000 | 358000 | 843 |
| 580 | 20240531 | 095600 | 43787210500 | 358500 | 357000 | 358500 | 357000 | 1299 |
| 581 | 20240531 | 095500 | 43322262000 | 357500 | 357000 | 357500 | 356500 | 809 |
| 582 | 20240531 | 095400 | 43033412000 | 357500 | 357500 | 357500 | 357000 | 330 |
| 583 | 20240531 | 095300 | 42915471500 | 357500 | 358000 | 358000 | 357500 | 272 |
| 584 | 20240531 | 095200 | 42818208000 | 358000 | 358000 | 358000 | 357500 | 363 |
| 585 | 20240531 | 095100 | 42688399000 | 358000 | 357500 | 358000 | 357500 | 484 |
| 586 | 20240531 | 095000 | 42515261000 | 357500 | 358000 | 358000 | 357500 | 325 |
| 587 | 20240531 | 094900 | 42398979000 | 357500 | 359000 | 359000 | 357500 | 1252 |
| 588 | 20240531 | 094800 | 41950383500 | 359000 | 358500 | 359000 | 358500 | 310 |
| 589 | 20240531 | 094700 | 41839146000 | 359000 | 359000 | 359000 | 358500 | 251 |
| 590 | 20240531 | 094600 | 41749076000 | 359000 | 358000 | 359000 | 357500 | 797 |
| 591 | 20240531 | 094500 | 41463604500 | 357500 | 356500 | 358000 | 356000 | 1398 |
| 592 | 20240531 | 094400 | 40964534000 | 356000 | 356500 | 356500 | 356000 | 657 |
| 593 | 20240531 | 094300 | 40730544000 | 356000 | 356500 | 357000 | 356000 | 393 |
| 594 | 20240531 | 094200 | 40590412500 | 356500 | 357000 | 357000 | 356500 | 393 |
| 595 | 20240531 | 094100 | 40450119000 | 357000 | 357000 | 357500 | 356500 | 496 |
| 596 | 20240531 | 094000 | 40272992000 | 357500 | 358000 | 358500 | 357000 | 989 |
| 597 | 20240531 | 093900 | 39919239500 | 358000 | 357500 | 358000 | 357500 | 634 |
| 598 | 20240531 | 093800 | 39692288000 | 358000 | 358500 | 358500 | 357500 | 492 |
| 599 | 20240531 | 093700 | 39516129000 | 358000 | 358500 | 358500 | 357500 | 992 |
| 600 | 20240531 | 093600 | 39160823500 | 358000 | 356500 | 358000 | 356500 | 1575 |
| 601 | 20240531 | 093500 | 38598002000 | 357000 | 356500 | 357000 | 356000 | 611 |
| 602 | 20240531 | 093400 | 38380064000 | 356500 | 356500 | 357000 | 356000 | 1982 |
| 603 | 20240531 | 093300 | 37673827000 | 357000 | 357500 | 357500 | 356500 | 2395 |
| 604 | 20240531 | 093200 | 36819255500 | 357500 | 358500 | 358500 | 357000 | 1474 |
| 605 | 20240531 | 093100 | 36291748500 | 358500 | 359000 | 359000 | 358000 | 1120 |
| 606 | 20240531 | 093000 | 35890158500 | 358500 | 359000 | 359000 | 358500 | 1208 |
| 607 | 20240531 | 092900 | 35456677000 | 359000 | 359500 | 359500 | 358500 | 1335 |
| 608 | 20240531 | 092800 | 34977454000 | 359500 | 359500 | 359500 | 359000 | 2924 |
| 609 | 20240531 | 092700 | 33926671000 | 359500 | 361000 | 361000 | 359000 | 5350 |
| 610 | 20240531 | 092600 | 32000485500 | 361000 | 358500 | 361500 | 358500 | 12080 |
| 611 | 20240531 | 092500 | 27650041000 | 358500 | 358500 | 359000 | 358500 | 408 |
| 612 | 20240531 | 092400 | 27503609500 | 359000 | 358500 | 359000 | 358000 | 977 |
| 613 | 20240531 | 092300 | 27153282500 | 358500 | 358000 | 358500 | 357500 | 2213 |
| 614 | 20240531 | 092200 | 26361222000 | 357500 | 359000 | 359000 | 357500 | 2539 |
| 615 | 20240531 | 092100 | 25451812000 | 358500 | 359000 | 359500 | 358500 | 1069 |
| 616 | 20240531 | 092000 | 25067982000 | 359500 | 359500 | 360000 | 359000 | 2451 |
| 617 | 20240531 | 091900 | 24186730000 | 359500 | 359500 | 359500 | 358000 | 3894 |
| 618 | 20240531 | 091800 | 22788774000 | 359000 | 359000 | 359500 | 359000 | 1241 |
| 619 | 20240531 | 091700 | 22342918000 | 359500 | 358000 | 359500 | 357500 | 5643 |
| 620 | 20240531 | 091600 | 20317676500 | 358000 | 357000 | 358500 | 357000 | 1978 |
| 621 | 20240531 | 091500 | 19609818500 | 357500 | 357000 | 358000 | 356500 | 2833 |
| 622 | 20240531 | 091400 | 18598049500 | 357500 | 357000 | 358000 | 357000 | 1676 |
| 623 | 20240531 | 091300 | 17998728500 | 357000 | 358000 | 358000 | 357000 | 744 |
| 624 | 20240531 | 091200 | 17732729500 | 357500 | 357000 | 358500 | 357000 | 2141 |
| 625 | 20240531 | 091100 | 16966955000 | 357000 | 357500 | 358000 | 357000 | 2485 |
| 626 | 20240531 | 091000 | 16078832000 | 358000 | 357500 | 359000 | 357500 | 4483 |
| 627 | 20240531 | 090900 | 14473860000 | 357000 | 357500 | 357500 | 357000 | 477 |
| 628 | 20240531 | 090800 | 14303421500 | 357500 | 358500 | 358500 | 356500 | 2952 |
| 629 | 20240531 | 090700 | 13247967500 | 358500 | 355500 | 358500 | 355500 | 7690 |
| 630 | 20240531 | 090600 | 10502171500 | 355500 | 355000 | 355500 | 355000 | 798 |
| 631 | 20240531 | 090500 | 10218662000 | 355000 | 355500 | 355500 | 353500 | 4351 |
| 632 | 20240531 | 090400 | 8675795500 | 355500 | 355500 | 355500 | 355000 | 1230 |
| 633 | 20240531 | 090300 | 8238641500 | 356000 | 355000 | 356000 | 354500 | 2145 |
| 634 | 20240531 | 090200 | 7476647500 | 355000 | 354500 | 356500 | 354500 | 3632 |
| 635 | 20240531 | 090100 | 6185067500 | 354500 | 354000 | 355500 | 353000 | 4860 |
| 636 | 20240531 | 090000 | 4462468000 | 354000 | 353000 | 355500 | 353000 | 12326 |