32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 183800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 3 | 20240531 | 183700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20240531 | 183600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20240531 | 183500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20240531 | 183400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20240531 | 183300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20240531 | 183200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20240531 | 183100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20240531 | 183000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20240531 | 182900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20240531 | 182800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20240531 | 182700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20240531 | 182600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20240531 | 182500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20240531 | 182400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20240531 | 182300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20240531 | 182200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20240531 | 182100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20240531 | 182000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20240531 | 181900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20240531 | 181800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20240531 | 181700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20240531 | 181600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20240531 | 181500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20240531 | 181400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20240531 | 181300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20240531 | 181200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20240531 | 181100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20240531 | 181000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20240531 | 180900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20240531 | 180800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 33 | 20240531 | 180700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20240531 | 180600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20240531 | 180500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20240531 | 180400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20240531 | 180300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20240531 | 180200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20240531 | 180100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20240531 | 180000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20240531 | 175900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20240531 | 175800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20240531 | 175700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20240531 | 175600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20240531 | 175500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20240531 | 175400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20240531 | 175300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20240531 | 175200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20240531 | 175100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20240531 | 175000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20240531 | 174900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20240531 | 174800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20240531 | 174700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20240531 | 174600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20240531 | 174500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20240531 | 174400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20240531 | 174300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20240531 | 174200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20240531 | 174100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20240531 | 174000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20240531 | 173900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20240531 | 173800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 63 | 20240531 | 173700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20240531 | 173600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20240531 | 173500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20240531 | 173400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20240531 | 173300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20240531 | 173200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20240531 | 173100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20240531 | 173000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20240531 | 172900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20240531 | 172800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20240531 | 172700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20240531 | 172600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20240531 | 172500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20240531 | 172400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20240531 | 172300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20240531 | 172200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20240531 | 172100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20240531 | 172000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20240531 | 171900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20240531 | 171800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20240531 | 171700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20240531 | 171600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20240531 | 171500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20240531 | 171400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20240531 | 171300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20240531 | 171200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20240531 | 171100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20240531 | 171000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20240531 | 170900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20240531 | 170800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 93 | 20240531 | 170700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20240531 | 170600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20240531 | 170500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20240531 | 170400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20240531 | 170300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20240531 | 170200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20240531 | 170100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20240531 | 170000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20240531 | 165900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20240531 | 165800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20240531 | 165700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20240531 | 165600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20240531 | 165500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20240531 | 165400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20240531 | 165300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20240531 | 165200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20240531 | 165100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20240531 | 165000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20240531 | 164900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20240531 | 164800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20240531 | 164700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20240531 | 164600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20240531 | 164500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20240531 | 164400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20240531 | 164300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20240531 | 164200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20240531 | 164100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20240531 | 164000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20240531 | 163900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20240531 | 163800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 123 | 20240531 | 163700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20240531 | 163600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20240531 | 163500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20240531 | 163400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20240531 | 163300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20240531 | 163200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20240531 | 163100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20240531 | 163000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20240531 | 162900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20240531 | 162800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20240531 | 162700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20240531 | 162600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20240531 | 162500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20240531 | 162400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20240531 | 162300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20240531 | 162200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20240531 | 162100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20240531 | 162000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20240531 | 161900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20240531 | 161800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20240531 | 161700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20240531 | 161600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20240531 | 161500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20240531 | 161400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20240531 | 161300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20240531 | 161200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20240531 | 161100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20240531 | 161000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20240531 | 160900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20240531 | 160800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 153 | 20240531 | 160700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20240531 | 160600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20240531 | 160500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20240531 | 160400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20240531 | 160300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20240531 | 160200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20240531 | 160100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20240531 | 160000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20240531 | 155900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20240531 | 155800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20240531 | 155700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20240531 | 155600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20240531 | 155500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20240531 | 155400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20240531 | 155300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20240531 | 155200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20240531 | 155100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20240531 | 155000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20240531 | 154900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20240531 | 154800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20240531 | 154700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20240531 | 154600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20240531 | 154500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20240531 | 154400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20240531 | 154300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20240531 | 154200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20240531 | 154100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20240531 | 154000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20240531 | 153900 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20240531 | 153800 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 183 | 20240531 | 153700 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20240531 | 153600 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20240531 | 153500 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20240531 | 153400 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20240531 | 153300 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20240531 | 153200 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20240531 | 153100 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20240531 | 153000 | 26534733100 | 38250 | 38250 | 38250 | 38250 | 44211 |
| 191 | 20240531 | 152900 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240531 | 152800 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240531 | 152700 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240531 | 152600 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240531 | 152500 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240531 | 152400 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240531 | 152300 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240531 | 152200 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240531 | 152100 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240531 | 152000 | 24843662350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240531 | 151900 | 24843662350 | 37750 | 37850 | 37850 | 37650 | 1518 |
| 202 | 20240531 | 151800 | 24786375400 | 37750 | 37750 | 37850 | 37700 | 1703 |
| 203 | 20240531 | 151700 | 24722038250 | 37750 | 37750 | 37800 | 37650 | 1419 |
| 204 | 20240531 | 151600 | 24668521300 | 37650 | 37750 | 37800 | 37650 | 3571 |
| 205 | 20240531 | 151500 | 24533745650 | 37700 | 37650 | 37750 | 37550 | 2575 |
| 206 | 20240531 | 151400 | 24436787100 | 37700 | 37550 | 37750 | 37500 | 2061 |
| 207 | 20240531 | 151300 | 24359233600 | 37550 | 37550 | 37600 | 37500 | 1860 |
| 208 | 20240531 | 151200 | 24289406750 | 37500 | 37450 | 37600 | 37450 | 2110 |
| 209 | 20240531 | 151100 | 24210227450 | 37450 | 37400 | 37500 | 37350 | 1659 |
| 210 | 20240531 | 151000 | 24148143500 | 37350 | 37500 | 37550 | 37350 | 2054 |
| 211 | 20240531 | 150900 | 24071172250 | 37450 | 37500 | 37550 | 37400 | 1464 |
| 212 | 20240531 | 150800 | 24016322750 | 37550 | 37400 | 37550 | 37300 | 3337 |
| 213 | 20240531 | 150700 | 23891382350 | 37350 | 37350 | 37400 | 37250 | 1841 |
| 214 | 20240531 | 150600 | 23822625700 | 37350 | 37300 | 37400 | 37250 | 1144 |
| 215 | 20240531 | 150500 | 23779931650 | 37300 | 37400 | 37450 | 37250 | 1730 |
| 216 | 20240531 | 150400 | 23715297450 | 37450 | 37250 | 37450 | 37200 | 2037 |
| 217 | 20240531 | 150300 | 23639326700 | 37250 | 37200 | 37300 | 37200 | 1112 |
| 218 | 20240531 | 150200 | 23597919150 | 37300 | 37250 | 37300 | 37200 | 1423 |
| 219 | 20240531 | 150100 | 23544895050 | 37250 | 37300 | 37300 | 37200 | 1819 |
| 220 | 20240531 | 150000 | 23477121750 | 37200 | 37200 | 37250 | 37100 | 4390 |
| 221 | 20240531 | 145900 | 23313824000 | 37200 | 37150 | 37250 | 37150 | 1400 |
| 222 | 20240531 | 145800 | 23261781750 | 37200 | 37250 | 37300 | 37200 | 1381 |
| 223 | 20240531 | 145700 | 23210377450 | 37200 | 37300 | 37550 | 37200 | 4123 |
| 224 | 20240531 | 145600 | 23056318950 | 37300 | 37200 | 37300 | 37150 | 5575 |
| 225 | 20240531 | 145500 | 22848882000 | 37200 | 37200 | 37300 | 37200 | 3001 |
| 226 | 20240531 | 145400 | 22737180200 | 37250 | 37200 | 37250 | 37200 | 1540 |
| 227 | 20240531 | 145300 | 22679883700 | 37200 | 37200 | 37300 | 37150 | 1521 |
| 228 | 20240531 | 145200 | 22623256850 | 37200 | 37200 | 37250 | 37150 | 1394 |
| 229 | 20240531 | 145100 | 22571383050 | 37200 | 37300 | 37300 | 37200 | 4286 |
| 230 | 20240531 | 145000 | 22411713500 | 37300 | 37350 | 37350 | 37250 | 1002 |
| 231 | 20240531 | 144900 | 22374344250 | 37350 | 37300 | 37350 | 37250 | 1637 |
| 232 | 20240531 | 144800 | 22313249800 | 37300 | 37350 | 37400 | 37300 | 1163 |
| 233 | 20240531 | 144700 | 22269828500 | 37350 | 37350 | 37400 | 37350 | 514 |
| 234 | 20240531 | 144600 | 22250620500 | 37350 | 37450 | 37500 | 37250 | 1639 |
| 235 | 20240531 | 144500 | 22189404250 | 37450 | 37500 | 37600 | 37450 | 901 |
| 236 | 20240531 | 144400 | 22155602550 | 37600 | 37600 | 37600 | 37550 | 1722 |
| 237 | 20240531 | 144300 | 22090904300 | 37600 | 37500 | 37600 | 37450 | 2802 |
| 238 | 20240531 | 144200 | 21985737400 | 37500 | 37300 | 37500 | 37250 | 3430 |
| 239 | 20240531 | 144100 | 21857452150 | 37300 | 37250 | 37350 | 37200 | 4287 |
| 240 | 20240531 | 144000 | 21697547750 | 37250 | 37250 | 37250 | 37150 | 2135 |
| 241 | 20240531 | 143900 | 21618103050 | 37250 | 37250 | 37300 | 37150 | 928 |
| 242 | 20240531 | 143800 | 21583548700 | 37150 | 37250 | 37300 | 37150 | 2080 |
| 243 | 20240531 | 143700 | 21506152650 | 37300 | 37250 | 37350 | 37250 | 1156 |
| 244 | 20240531 | 143600 | 21463035600 | 37250 | 37350 | 37400 | 37250 | 1636 |
| 245 | 20240531 | 143500 | 21401996000 | 37400 | 37300 | 37400 | 37300 | 1817 |
| 246 | 20240531 | 143400 | 21334124200 | 37250 | 37250 | 37350 | 37150 | 1609 |
| 247 | 20240531 | 143300 | 21274197700 | 37300 | 37300 | 37350 | 37150 | 3562 |
| 248 | 20240531 | 143200 | 21141410450 | 37200 | 37400 | 37400 | 37200 | 7550 |
| 249 | 20240531 | 143100 | 20859944650 | 37350 | 37250 | 37450 | 37250 | 2746 |
| 250 | 20240531 | 143000 | 20757411800 | 37250 | 37300 | 37350 | 37200 | 1904 |
| 251 | 20240531 | 142900 | 20686448350 | 37350 | 37400 | 37400 | 37200 | 2934 |
| 252 | 20240531 | 142800 | 20577011650 | 37350 | 37450 | 37450 | 37350 | 1559 |
| 253 | 20240531 | 142700 | 20518694550 | 37450 | 37400 | 37450 | 37350 | 2204 |
| 254 | 20240531 | 142600 | 20436268850 | 37400 | 37600 | 37650 | 37400 | 3278 |
| 255 | 20240531 | 142500 | 20313206600 | 37550 | 37650 | 37700 | 37550 | 2170 |
| 256 | 20240531 | 142400 | 20231551950 | 37650 | 37550 | 37700 | 37550 | 2138 |
| 257 | 20240531 | 142300 | 20151134000 | 37600 | 37650 | 37650 | 37550 | 1803 |
| 258 | 20240531 | 142200 | 20083363600 | 37600 | 37450 | 37650 | 37400 | 6178 |
| 259 | 20240531 | 142100 | 19851657850 | 37400 | 37600 | 37650 | 37300 | 7303 |
| 260 | 20240531 | 142000 | 19577704200 | 37650 | 37800 | 37800 | 37600 | 3006 |
| 261 | 20240531 | 141900 | 19464360650 | 37750 | 37750 | 37800 | 37700 | 2009 |
| 262 | 20240531 | 141800 | 19388526850 | 37750 | 37900 | 37900 | 37750 | 2874 |
| 263 | 20240531 | 141700 | 19279849550 | 37850 | 37850 | 37900 | 37850 | 378 |
| 264 | 20240531 | 141600 | 19265537050 | 37850 | 37900 | 37900 | 37850 | 480 |
| 265 | 20240531 | 141500 | 19247367450 | 37900 | 37900 | 37950 | 37850 | 917 |
| 266 | 20240531 | 141400 | 19212616550 | 37950 | 37900 | 37950 | 37900 | 746 |
| 267 | 20240531 | 141300 | 19184311150 | 37950 | 37850 | 37950 | 37850 | 1047 |
| 268 | 20240531 | 141200 | 19144618600 | 37800 | 37800 | 37900 | 37750 | 1945 |
| 269 | 20240531 | 141100 | 19071054550 | 37850 | 37850 | 37900 | 37800 | 2350 |
| 270 | 20240531 | 141000 | 18982106600 | 37900 | 37900 | 37950 | 37800 | 4090 |
| 271 | 20240531 | 140900 | 18827256900 | 37900 | 38050 | 38050 | 37900 | 2591 |
| 272 | 20240531 | 140800 | 18728869250 | 38050 | 38050 | 38050 | 38000 | 314 |
| 273 | 20240531 | 140700 | 18716930700 | 38050 | 38000 | 38100 | 37900 | 3528 |
| 274 | 20240531 | 140600 | 18583010500 | 38000 | 38100 | 38150 | 38000 | 2338 |
| 275 | 20240531 | 140500 | 18493968050 | 38100 | 38100 | 38150 | 38100 | 431 |
| 276 | 20240531 | 140400 | 18477540200 | 38100 | 38150 | 38150 | 38100 | 285 |
| 277 | 20240531 | 140300 | 18466673100 | 38150 | 38150 | 38150 | 38100 | 421 |
| 278 | 20240531 | 140200 | 18450622500 | 38100 | 38150 | 38150 | 38100 | 460 |
| 279 | 20240531 | 140100 | 18433083700 | 38150 | 38150 | 38200 | 38100 | 875 |
| 280 | 20240531 | 140000 | 18399705550 | 38100 | 38050 | 38150 | 38050 | 1067 |
| 281 | 20240531 | 135900 | 18359050500 | 38100 | 38050 | 38150 | 38050 | 1618 |
| 282 | 20240531 | 135800 | 18297408750 | 38050 | 38100 | 38150 | 38000 | 3031 |
| 283 | 20240531 | 135700 | 18182111400 | 38100 | 38150 | 38200 | 38100 | 665 |
| 284 | 20240531 | 135600 | 18156750450 | 38150 | 38200 | 38250 | 38150 | 1201 |
| 285 | 20240531 | 135500 | 18110894500 | 38200 | 38200 | 38200 | 38150 | 1462 |
| 286 | 20240531 | 135400 | 18055059050 | 38200 | 38100 | 38250 | 38100 | 1760 |
| 287 | 20240531 | 135300 | 17987898650 | 38150 | 38100 | 38150 | 38050 | 575 |
| 288 | 20240531 | 135200 | 17965995800 | 38100 | 38050 | 38100 | 38050 | 1025 |
| 289 | 20240531 | 135100 | 17926967500 | 38050 | 38100 | 38100 | 38050 | 2149 |
| 290 | 20240531 | 135000 | 17845185700 | 38100 | 38150 | 38150 | 38050 | 2215 |
| 291 | 20240531 | 134900 | 17760800250 | 38150 | 38200 | 38200 | 38100 | 1435 |
| 292 | 20240531 | 134800 | 17706067750 | 38200 | 38250 | 38300 | 38150 | 1637 |
| 293 | 20240531 | 134700 | 17643472200 | 38200 | 38150 | 38250 | 38150 | 885 |
| 294 | 20240531 | 134600 | 17609679400 | 38150 | 38200 | 38250 | 38150 | 1555 |
| 295 | 20240531 | 134500 | 17550284600 | 38200 | 38200 | 38300 | 38200 | 403 |
| 296 | 20240531 | 134400 | 17534876000 | 38200 | 38200 | 38200 | 38100 | 2119 |
| 297 | 20240531 | 134300 | 17454035400 | 38200 | 38300 | 38350 | 38150 | 5887 |
| 298 | 20240531 | 134200 | 17228830600 | 38350 | 38450 | 38450 | 38300 | 2076 |
| 299 | 20240531 | 134100 | 17149216300 | 38400 | 38450 | 38450 | 38400 | 905 |
| 300 | 20240531 | 134000 | 17114456900 | 38400 | 38450 | 38550 | 38400 | 2143 |
| 301 | 20240531 | 133900 | 17032080050 | 38450 | 38500 | 38550 | 38450 | 478 |
| 302 | 20240531 | 133800 | 17013675800 | 38500 | 38600 | 38600 | 38500 | 524 |
| 303 | 20240531 | 133700 | 16993475650 | 38550 | 38600 | 38650 | 38550 | 385 |
| 304 | 20240531 | 133600 | 16978617750 | 38600 | 38700 | 38700 | 38600 | 543 |
| 305 | 20240531 | 133500 | 16957619900 | 38700 | 38750 | 38750 | 38650 | 1032 |
| 306 | 20240531 | 133400 | 16917680700 | 38700 | 38750 | 38750 | 38700 | 581 |
| 307 | 20240531 | 133300 | 16895171100 | 38750 | 38750 | 38750 | 38700 | 322 |
| 308 | 20240531 | 133200 | 16882696600 | 38750 | 38700 | 38750 | 38700 | 242 |
| 309 | 20240531 | 133100 | 16873323800 | 38700 | 38750 | 38750 | 38700 | 567 |
| 310 | 20240531 | 133000 | 16851357100 | 38750 | 38650 | 38750 | 38650 | 1156 |
| 311 | 20240531 | 132900 | 16806632050 | 38600 | 38600 | 38650 | 38600 | 968 |
| 312 | 20240531 | 132800 | 16769234900 | 38650 | 38500 | 38650 | 38450 | 2032 |
| 313 | 20240531 | 132700 | 16690828600 | 38400 | 38550 | 38550 | 38400 | 5774 |
| 314 | 20240531 | 132600 | 16468762550 | 38550 | 38700 | 38700 | 38550 | 2794 |
| 315 | 20240531 | 132500 | 16360770000 | 38700 | 38600 | 38700 | 38600 | 976 |
| 316 | 20240531 | 132400 | 16323045500 | 38600 | 38600 | 38650 | 38550 | 2798 |
| 317 | 20240531 | 132300 | 16215097150 | 38600 | 38600 | 38650 | 38550 | 1685 |
| 318 | 20240531 | 132200 | 16150053550 | 38650 | 38700 | 38700 | 38600 | 1095 |
| 319 | 20240531 | 132100 | 16107731100 | 38700 | 38650 | 38700 | 38650 | 727 |
| 320 | 20240531 | 132000 | 16079606450 | 38650 | 38650 | 38700 | 38650 | 929 |
| 321 | 20240531 | 131900 | 16043664450 | 38650 | 38650 | 38700 | 38650 | 619 |
| 322 | 20240531 | 131800 | 16019735700 | 38700 | 38700 | 38750 | 38650 | 1176 |
| 323 | 20240531 | 131700 | 15974225000 | 38750 | 38800 | 38800 | 38700 | 1311 |
| 324 | 20240531 | 131600 | 15923420750 | 38750 | 38800 | 38800 | 38750 | 394 |
| 325 | 20240531 | 131500 | 15908142550 | 38750 | 38800 | 38800 | 38750 | 138 |
| 326 | 20240531 | 131400 | 15902791600 | 38800 | 38800 | 38800 | 38750 | 395 |
| 327 | 20240531 | 131300 | 15887468250 | 38750 | 38800 | 38800 | 38750 | 424 |
| 328 | 20240531 | 131200 | 15871021150 | 38750 | 38800 | 38800 | 38750 | 1229 |
| 329 | 20240531 | 131100 | 15823346100 | 38750 | 38750 | 38800 | 38750 | 247 |
| 330 | 20240531 | 131000 | 15813766000 | 38800 | 38750 | 38800 | 38750 | 868 |
| 331 | 20240531 | 130900 | 15780104350 | 38800 | 38800 | 38800 | 38750 | 244 |
| 332 | 20240531 | 130800 | 15770639250 | 38800 | 38750 | 38800 | 38750 | 121 |
| 333 | 20240531 | 130700 | 15765947050 | 38750 | 38750 | 38750 | 38700 | 838 |
| 334 | 20240531 | 130600 | 15733477750 | 38750 | 38700 | 38750 | 38700 | 248 |
| 335 | 20240531 | 130500 | 15723870350 | 38700 | 38750 | 38750 | 38700 | 430 |
| 336 | 20240531 | 130400 | 15707226650 | 38750 | 38700 | 38750 | 38700 | 368 |
| 337 | 20240531 | 130300 | 15692969400 | 38700 | 38700 | 38750 | 38700 | 143 |
| 338 | 20240531 | 130200 | 15687429950 | 38700 | 38800 | 38800 | 38700 | 834 |
| 339 | 20240531 | 130100 | 15655117800 | 38750 | 38750 | 38800 | 38750 | 173 |
| 340 | 20240531 | 130000 | 15648409000 | 38750 | 38800 | 38800 | 38750 | 1200 |
| 341 | 20240531 | 125900 | 15601870550 | 38800 | 38850 | 38850 | 38800 | 805 |
| 342 | 20240531 | 125800 | 15570600200 | 38850 | 38800 | 38850 | 38800 | 158 |
| 343 | 20240531 | 125700 | 15564464350 | 38850 | 38800 | 38850 | 38800 | 374 |
| 344 | 20240531 | 125600 | 15549940600 | 38850 | 38750 | 38850 | 38700 | 1116 |
| 345 | 20240531 | 125500 | 15506670100 | 38700 | 38650 | 38750 | 38650 | 644 |
| 346 | 20240531 | 125400 | 15481739100 | 38700 | 38700 | 38700 | 38650 | 208 |
| 347 | 20240531 | 125300 | 15473691050 | 38650 | 38650 | 38700 | 38650 | 234 |
| 348 | 20240531 | 125200 | 15464639650 | 38650 | 38700 | 38700 | 38650 | 210 |
| 349 | 20240531 | 125100 | 15456517700 | 38650 | 38700 | 38700 | 38650 | 957 |
| 350 | 20240531 | 125000 | 15419501850 | 38650 | 38700 | 38750 | 38650 | 713 |
| 351 | 20240531 | 124900 | 15391905250 | 38700 | 38750 | 38800 | 38700 | 786 |
| 352 | 20240531 | 124800 | 15361473850 | 38750 | 38750 | 38800 | 38700 | 970 |
| 353 | 20240531 | 124700 | 15323892200 | 38750 | 38750 | 38800 | 38700 | 815 |
| 354 | 20240531 | 124600 | 15292306850 | 38750 | 38750 | 38750 | 38700 | 609 |
| 355 | 20240531 | 124500 | 15268711600 | 38750 | 38750 | 38800 | 38750 | 242 |
| 356 | 20240531 | 124400 | 15259333650 | 38800 | 38750 | 38800 | 38700 | 526 |
| 357 | 20240531 | 124300 | 15238948900 | 38700 | 38750 | 38800 | 38700 | 403 |
| 358 | 20240531 | 124200 | 15223335000 | 38700 | 38750 | 38800 | 38700 | 1687 |
| 359 | 20240531 | 124100 | 15157957100 | 38800 | 38750 | 38800 | 38750 | 365 |
| 360 | 20240531 | 124000 | 15143800050 | 38800 | 38750 | 38850 | 38750 | 558 |
| 361 | 20240531 | 123900 | 15122146250 | 38800 | 38800 | 38800 | 38750 | 309 |
| 362 | 20240531 | 123800 | 15110161250 | 38800 | 38750 | 38800 | 38750 | 270 |
| 363 | 20240531 | 123700 | 15099689950 | 38750 | 38750 | 38850 | 38750 | 441 |
| 364 | 20240531 | 123600 | 15082577950 | 38750 | 38750 | 38800 | 38750 | 399 |
| 365 | 20240531 | 123500 | 15067103200 | 38750 | 38850 | 38850 | 38750 | 172 |
| 366 | 20240531 | 123400 | 15060429750 | 38850 | 38850 | 38950 | 38850 | 1430 |
| 367 | 20240531 | 123300 | 15004818900 | 38850 | 38900 | 38900 | 38850 | 234 |
| 368 | 20240531 | 123200 | 14995717100 | 38900 | 38900 | 38900 | 38850 | 708 |
| 369 | 20240531 | 123100 | 14968183100 | 38850 | 38900 | 38900 | 38850 | 156 |
| 370 | 20240531 | 123000 | 14962120000 | 38900 | 38850 | 38900 | 38850 | 610 |
| 371 | 20240531 | 122900 | 14938395200 | 38900 | 38900 | 38900 | 38850 | 403 |
| 372 | 20240531 | 122800 | 14922722350 | 38850 | 38900 | 38900 | 38850 | 134 |
| 373 | 20240531 | 122700 | 14917514550 | 38900 | 38850 | 38900 | 38800 | 372 |
| 374 | 20240531 | 122600 | 14903058300 | 38800 | 38850 | 38900 | 38800 | 508 |
| 375 | 20240531 | 122500 | 14883324700 | 38800 | 38850 | 38850 | 38800 | 542 |
| 376 | 20240531 | 122400 | 14862272150 | 38850 | 38800 | 38850 | 38750 | 872 |
| 377 | 20240531 | 122300 | 14828442000 | 38800 | 38700 | 38800 | 38700 | 430 |
| 378 | 20240531 | 122200 | 14811776900 | 38750 | 38700 | 38750 | 38700 | 350 |
| 379 | 20240531 | 122100 | 14798218200 | 38750 | 38750 | 38750 | 38700 | 217 |
| 380 | 20240531 | 122000 | 14789817650 | 38750 | 38700 | 38750 | 38700 | 271 |
| 381 | 20240531 | 121900 | 14779318550 | 38700 | 38650 | 38750 | 38650 | 1648 |
| 382 | 20240531 | 121800 | 14715550250 | 38650 | 38700 | 38700 | 38650 | 161 |
| 383 | 20240531 | 121700 | 14709323150 | 38650 | 38700 | 38700 | 38650 | 251 |
| 384 | 20240531 | 121600 | 14699613700 | 38650 | 38600 | 38700 | 38600 | 311 |
| 385 | 20240531 | 121500 | 14687591100 | 38600 | 38550 | 38600 | 38550 | 446 |
| 386 | 20240531 | 121400 | 14670380250 | 38550 | 38600 | 38600 | 38550 | 47 |
| 387 | 20240531 | 121300 | 14668568050 | 38600 | 38550 | 38600 | 38500 | 895 |
| 388 | 20240531 | 121200 | 14634064000 | 38600 | 38550 | 38600 | 38550 | 181 |
| 389 | 20240531 | 121100 | 14627080250 | 38600 | 38550 | 38600 | 38550 | 348 |
| 390 | 20240531 | 121000 | 14613651400 | 38550 | 38600 | 38650 | 38550 | 541 |
| 391 | 20240531 | 120900 | 14592786450 | 38550 | 38650 | 38650 | 38550 | 331 |
| 392 | 20240531 | 120800 | 14580008000 | 38600 | 38600 | 38700 | 38600 | 183 |
| 393 | 20240531 | 120700 | 14572936350 | 38600 | 38700 | 38700 | 38600 | 592 |
| 394 | 20240531 | 120600 | 14550057550 | 38700 | 38750 | 38750 | 38700 | 591 |
| 395 | 20240531 | 120500 | 14527171300 | 38700 | 38650 | 38750 | 38650 | 434 |
| 396 | 20240531 | 120400 | 14510368550 | 38650 | 38700 | 38750 | 38650 | 840 |
| 397 | 20240531 | 120300 | 14477861900 | 38700 | 38650 | 38700 | 38550 | 616 |
| 398 | 20240531 | 120200 | 14454047150 | 38650 | 38550 | 38650 | 38500 | 854 |
| 399 | 20240531 | 120100 | 14421096700 | 38500 | 38550 | 38550 | 38500 | 521 |
| 400 | 20240531 | 120000 | 14401013950 | 38550 | 38500 | 38550 | 38500 | 404 |
| 401 | 20240531 | 115900 | 14385454600 | 38550 | 38450 | 38550 | 38450 | 723 |
| 402 | 20240531 | 115800 | 14357623200 | 38500 | 38450 | 38500 | 38450 | 444 |
| 403 | 20240531 | 115700 | 14340540200 | 38450 | 38450 | 38500 | 38400 | 420 |
| 404 | 20240531 | 115600 | 14324391700 | 38450 | 38500 | 38500 | 38450 | 623 |
| 405 | 20240531 | 115500 | 14300419100 | 38500 | 38400 | 38500 | 38400 | 837 |
| 406 | 20240531 | 115400 | 14268228900 | 38450 | 38400 | 38450 | 38400 | 566 |
| 407 | 20240531 | 115300 | 14246482350 | 38400 | 38400 | 38450 | 38400 | 175 |
| 408 | 20240531 | 115200 | 14239757550 | 38400 | 38400 | 38400 | 38400 | 290 |
| 409 | 20240531 | 115100 | 14228621550 | 38400 | 38400 | 38400 | 38350 | 761 |
| 410 | 20240531 | 115000 | 14199411900 | 38350 | 38400 | 38400 | 38300 | 412 |
| 411 | 20240531 | 114900 | 14183609650 | 38350 | 38350 | 38350 | 38300 | 432 |
| 412 | 20240531 | 114800 | 14167055350 | 38300 | 38350 | 38350 | 38300 | 296 |
| 413 | 20240531 | 114700 | 14155704450 | 38350 | 38300 | 38400 | 38250 | 625 |
| 414 | 20240531 | 114600 | 14131746850 | 38300 | 38300 | 38400 | 38250 | 498 |
| 415 | 20240531 | 114500 | 14112662950 | 38300 | 38300 | 38350 | 38300 | 489 |
| 416 | 20240531 | 114400 | 14093930050 | 38350 | 38350 | 38400 | 38300 | 283 |
| 417 | 20240531 | 114300 | 14083079350 | 38350 | 38250 | 38400 | 38250 | 421 |
| 418 | 20240531 | 114200 | 14066948250 | 38250 | 38250 | 38350 | 38250 | 3391 |
| 419 | 20240531 | 114100 | 13937168400 | 38300 | 38300 | 38300 | 38250 | 80 |
| 420 | 20240531 | 114000 | 13934107350 | 38300 | 38300 | 38350 | 38250 | 871 |
| 421 | 20240531 | 113900 | 13900740850 | 38250 | 38300 | 38350 | 38200 | 2997 |
| 422 | 20240531 | 113800 | 13786101250 | 38300 | 38250 | 38350 | 38250 | 879 |
| 423 | 20240531 | 113700 | 13752434100 | 38250 | 38200 | 38300 | 38200 | 3570 |
| 424 | 20240531 | 113600 | 13615869700 | 38200 | 38250 | 38250 | 38150 | 662 |
| 425 | 20240531 | 113500 | 13590567550 | 38250 | 38200 | 38300 | 38150 | 1063 |
| 426 | 20240531 | 113400 | 13549930050 | 38200 | 38350 | 38350 | 38200 | 2907 |
| 427 | 20240531 | 113300 | 13438660600 | 38350 | 38350 | 38400 | 38300 | 1356 |
| 428 | 20240531 | 113200 | 13386651050 | 38350 | 38450 | 38450 | 38300 | 1489 |
| 429 | 20240531 | 113100 | 13329546250 | 38400 | 38450 | 38450 | 38400 | 1450 |
| 430 | 20240531 | 113000 | 13273858800 | 38400 | 38450 | 38450 | 38400 | 459 |
| 431 | 20240531 | 112900 | 13256222550 | 38500 | 38450 | 38500 | 38450 | 260 |
| 432 | 20240531 | 112800 | 13246220750 | 38450 | 38450 | 38500 | 38450 | 709 |
| 433 | 20240531 | 112700 | 13218952100 | 38450 | 38500 | 38550 | 38450 | 1596 |
| 434 | 20240531 | 112600 | 13157572400 | 38500 | 38500 | 38550 | 38500 | 1060 |
| 435 | 20240531 | 112500 | 13116754550 | 38500 | 38500 | 38550 | 38450 | 967 |
| 436 | 20240531 | 112400 | 13079544400 | 38550 | 38550 | 38550 | 38500 | 616 |
| 437 | 20240531 | 112300 | 13055816350 | 38500 | 38500 | 38550 | 38500 | 686 |
| 438 | 20240531 | 112200 | 13029396600 | 38550 | 38550 | 38600 | 38550 | 574 |
| 439 | 20240531 | 112100 | 13007268550 | 38600 | 38600 | 38650 | 38550 | 839 |
| 440 | 20240531 | 112000 | 12974869050 | 38600 | 38650 | 38700 | 38600 | 722 |
| 441 | 20240531 | 111900 | 12946981250 | 38650 | 38800 | 38800 | 38650 | 1161 |
| 442 | 20240531 | 111800 | 12902045350 | 38750 | 38800 | 38800 | 38700 | 365 |
| 443 | 20240531 | 111700 | 12887896600 | 38800 | 38750 | 38800 | 38700 | 1920 |
| 444 | 20240531 | 111600 | 12813511600 | 38700 | 38700 | 38750 | 38650 | 617 |
| 445 | 20240531 | 111500 | 12789626450 | 38700 | 38800 | 38800 | 38700 | 628 |
| 446 | 20240531 | 111400 | 12765291350 | 38750 | 38800 | 38800 | 38750 | 354 |
| 447 | 20240531 | 111300 | 12751565050 | 38800 | 38700 | 38850 | 38700 | 3137 |
| 448 | 20240531 | 111200 | 12629875600 | 38700 | 38700 | 38750 | 38650 | 1074 |
| 449 | 20240531 | 111100 | 12588315200 | 38750 | 38750 | 38800 | 38700 | 954 |
| 450 | 20240531 | 111000 | 12551351200 | 38750 | 38750 | 38800 | 38700 | 517 |
| 451 | 20240531 | 110900 | 12531317100 | 38700 | 38700 | 38800 | 38700 | 1182 |
| 452 | 20240531 | 110800 | 12485533750 | 38650 | 38600 | 38650 | 38500 | 892 |
| 453 | 20240531 | 110700 | 12451110450 | 38600 | 38650 | 38650 | 38550 | 530 |
| 454 | 20240531 | 110600 | 12430665100 | 38600 | 38650 | 38650 | 38600 | 320 |
| 455 | 20240531 | 110500 | 12418310200 | 38600 | 38600 | 38650 | 38550 | 452 |
| 456 | 20240531 | 110400 | 12400862250 | 38600 | 38600 | 38650 | 38600 | 285 |
| 457 | 20240531 | 110300 | 12389855950 | 38600 | 38600 | 38650 | 38550 | 589 |
| 458 | 20240531 | 110200 | 12367121150 | 38450 | 38500 | 38550 | 38450 | 831 |
| 459 | 20240531 | 110100 | 12335121500 | 38500 | 38500 | 38550 | 38450 | 914 |
| 460 | 20240531 | 110000 | 12299932450 | 38550 | 38550 | 38600 | 38500 | 554 |
| 461 | 20240531 | 105900 | 12278579750 | 38600 | 38550 | 38600 | 38500 | 606 |
| 462 | 20240531 | 105800 | 12255216250 | 38550 | 38500 | 38550 | 38500 | 268 |
| 463 | 20240531 | 105700 | 12244892350 | 38550 | 38450 | 38550 | 38450 | 1811 |
| 464 | 20240531 | 105600 | 12175136950 | 38450 | 38450 | 38500 | 38400 | 2835 |
| 465 | 20240531 | 105500 | 12066206650 | 38450 | 38450 | 38500 | 38400 | 873 |
| 466 | 20240531 | 105400 | 12032657250 | 38450 | 38500 | 38500 | 38400 | 735 |
| 467 | 20240531 | 105300 | 12004391700 | 38450 | 38500 | 38500 | 38450 | 1523 |
| 468 | 20240531 | 105200 | 11945824000 | 38500 | 38500 | 38550 | 38450 | 1053 |
| 469 | 20240531 | 105100 | 11905303300 | 38450 | 38600 | 38600 | 38450 | 1614 |
| 470 | 20240531 | 105000 | 11843158500 | 38550 | 38650 | 38650 | 38550 | 1115 |
| 471 | 20240531 | 104900 | 11800158700 | 38600 | 38600 | 38700 | 38600 | 1209 |
| 472 | 20240531 | 104800 | 11753447950 | 38550 | 38500 | 38650 | 38500 | 1718 |
| 473 | 20240531 | 104700 | 11687229000 | 38500 | 38650 | 38700 | 38500 | 2032 |
| 474 | 20240531 | 104600 | 11608874400 | 38600 | 38650 | 38650 | 38600 | 1266 |
| 475 | 20240531 | 104500 | 11559986100 | 38650 | 38600 | 38700 | 38600 | 279 |
| 476 | 20240531 | 104400 | 11549201550 | 38600 | 38700 | 38750 | 38550 | 958 |
| 477 | 20240531 | 104300 | 11512190750 | 38700 | 38750 | 38750 | 38550 | 2766 |
| 478 | 20240531 | 104200 | 11405164250 | 38750 | 38800 | 38850 | 38750 | 1452 |
| 479 | 20240531 | 104100 | 11348837650 | 38850 | 38850 | 38900 | 38800 | 2148 |
| 480 | 20240531 | 104000 | 11265419400 | 38850 | 38950 | 38950 | 38850 | 1082 |
| 481 | 20240531 | 103900 | 11223368600 | 38950 | 38900 | 38950 | 38900 | 1002 |
| 482 | 20240531 | 103800 | 11184390500 | 38900 | 38950 | 38950 | 38900 | 399 |
| 483 | 20240531 | 103700 | 11168865050 | 38900 | 38950 | 38950 | 38900 | 602 |
| 484 | 20240531 | 103600 | 11145433800 | 38950 | 38900 | 38950 | 38900 | 280 |
| 485 | 20240531 | 103500 | 11134539950 | 38900 | 38900 | 38950 | 38850 | 1190 |
| 486 | 20240531 | 103400 | 11088243350 | 38900 | 38900 | 38900 | 38850 | 372 |
| 487 | 20240531 | 103300 | 11073783500 | 38850 | 38950 | 38950 | 38850 | 1168 |
| 488 | 20240531 | 103200 | 11028337800 | 38900 | 39000 | 39050 | 38900 | 2528 |
| 489 | 20240531 | 103100 | 10929778850 | 39050 | 39050 | 39050 | 39000 | 945 |
| 490 | 20240531 | 103000 | 10892895100 | 39050 | 39000 | 39050 | 38950 | 808 |
| 491 | 20240531 | 102900 | 10861395550 | 38950 | 39000 | 39000 | 38950 | 997 |
| 492 | 20240531 | 102800 | 10822521200 | 39000 | 39050 | 39050 | 39000 | 425 |
| 493 | 20240531 | 102700 | 10805928700 | 39050 | 39050 | 39100 | 39000 | 594 |
| 494 | 20240531 | 102600 | 10782727550 | 39050 | 39100 | 39100 | 39050 | 681 |
| 495 | 20240531 | 102500 | 10756106400 | 39050 | 39050 | 39100 | 39050 | 426 |
| 496 | 20240531 | 102400 | 10739462100 | 39050 | 39050 | 39100 | 39000 | 990 |
| 497 | 20240531 | 102300 | 10700800400 | 39100 | 39050 | 39150 | 39050 | 779 |
| 498 | 20240531 | 102200 | 10670345550 | 39050 | 39000 | 39050 | 38950 | 1435 |
| 499 | 20240531 | 102100 | 10614343450 | 39000 | 39000 | 39050 | 38950 | 282 |
| 500 | 20240531 | 102000 | 10603345050 | 38950 | 38950 | 39050 | 38900 | 745 |
| 501 | 20240531 | 101900 | 10574303050 | 38950 | 38850 | 38950 | 38850 | 733 |
| 502 | 20240531 | 101800 | 10545777900 | 38900 | 38850 | 38900 | 38850 | 522 |
| 503 | 20240531 | 101700 | 10525484650 | 38900 | 38900 | 38900 | 38850 | 956 |
| 504 | 20240531 | 101600 | 10488298450 | 38900 | 38950 | 38950 | 38850 | 3012 |
| 505 | 20240531 | 101500 | 10371103850 | 39000 | 38900 | 39000 | 38900 | 499 |
| 506 | 20240531 | 101400 | 10351680350 | 38900 | 39000 | 39000 | 38900 | 538 |
| 507 | 20240531 | 101300 | 10330713200 | 39050 | 39000 | 39050 | 38900 | 1078 |
| 508 | 20240531 | 101200 | 10288717050 | 38950 | 38800 | 39000 | 38800 | 766 |
| 509 | 20240531 | 101100 | 10258889000 | 39000 | 38900 | 39000 | 38800 | 4807 |
| 510 | 20240531 | 101000 | 10072012550 | 38900 | 38950 | 39050 | 38850 | 3021 |
| 511 | 20240531 | 100900 | 9954440500 | 39050 | 39200 | 39200 | 38950 | 2910 |
| 512 | 20240531 | 100800 | 9840708350 | 39200 | 39300 | 39400 | 39200 | 1749 |
| 513 | 20240531 | 100700 | 9771966400 | 39350 | 39350 | 39350 | 39300 | 1120 |
| 514 | 20240531 | 100600 | 9727898900 | 39350 | 39300 | 39400 | 39250 | 952 |
| 515 | 20240531 | 100500 | 9690447900 | 39300 | 39250 | 39350 | 39250 | 753 |
| 516 | 20240531 | 100400 | 9660844450 | 39200 | 39200 | 39400 | 39200 | 2296 |
| 517 | 20240531 | 100300 | 9570724800 | 39250 | 39400 | 39450 | 39200 | 3709 |
| 518 | 20240531 | 100200 | 9424825300 | 39400 | 39450 | 39500 | 39300 | 2493 |
| 519 | 20240531 | 100100 | 9326609500 | 39450 | 39400 | 39450 | 39350 | 1113 |
| 520 | 20240531 | 100000 | 9282734400 | 39400 | 39300 | 39400 | 39250 | 2098 |
| 521 | 20240531 | 095900 | 9200187650 | 39300 | 39150 | 39300 | 39100 | 1263 |
| 522 | 20240531 | 095800 | 9150697700 | 39150 | 39100 | 39300 | 39050 | 2718 |
| 523 | 20240531 | 095700 | 9044248250 | 39100 | 39050 | 39100 | 39000 | 1062 |
| 524 | 20240531 | 095600 | 9002760750 | 39100 | 39050 | 39100 | 39000 | 662 |
| 525 | 20240531 | 095500 | 8976910000 | 39050 | 38900 | 39100 | 38900 | 4753 |
| 526 | 20240531 | 095400 | 8791500250 | 38900 | 38900 | 38950 | 38850 | 1757 |
| 527 | 20240531 | 095300 | 8723159250 | 38900 | 38950 | 38950 | 38900 | 1367 |
| 528 | 20240531 | 095200 | 8669978350 | 38900 | 39000 | 39000 | 38900 | 1456 |
| 529 | 20240531 | 095100 | 8613305400 | 38950 | 39000 | 39000 | 38900 | 2983 |
| 530 | 20240531 | 095000 | 8497137000 | 39000 | 39100 | 39100 | 39000 | 2191 |
| 531 | 20240531 | 094900 | 8411638600 | 39100 | 39050 | 39100 | 39000 | 741 |
| 532 | 20240531 | 094800 | 8382697350 | 39000 | 39100 | 39100 | 39000 | 1992 |
| 533 | 20240531 | 094700 | 8304930650 | 39050 | 39100 | 39100 | 39050 | 951 |
| 534 | 20240531 | 094600 | 8267783150 | 39100 | 39050 | 39100 | 39000 | 1874 |
| 535 | 20240531 | 094500 | 8194590450 | 39050 | 39050 | 39100 | 39000 | 1278 |
| 536 | 20240531 | 094400 | 8144702850 | 39000 | 39000 | 39050 | 38950 | 3305 |
| 537 | 20240531 | 094300 | 8015822050 | 38950 | 39100 | 39150 | 38950 | 4770 |
| 538 | 20240531 | 094200 | 7829700750 | 39050 | 39200 | 39250 | 39000 | 5265 |
| 539 | 20240531 | 094100 | 7623959100 | 39250 | 39500 | 39500 | 39250 | 3001 |
| 540 | 20240531 | 094000 | 7505734850 | 39500 | 39600 | 39600 | 39400 | 1290 |
| 541 | 20240531 | 093900 | 7454755950 | 39500 | 39550 | 39600 | 39500 | 3856 |
| 542 | 20240531 | 093800 | 7302350600 | 39550 | 39650 | 39650 | 39550 | 1524 |
| 543 | 20240531 | 093700 | 7241989100 | 39650 | 39600 | 39700 | 39550 | 1821 |
| 544 | 20240531 | 093600 | 7169834250 | 39600 | 39700 | 39700 | 39550 | 3014 |
| 545 | 20240531 | 093500 | 7050419100 | 39700 | 39800 | 39800 | 39650 | 1512 |
| 546 | 20240531 | 093400 | 6990380700 | 39700 | 39750 | 39900 | 39700 | 1239 |
| 547 | 20240531 | 093300 | 6941056800 | 39750 | 39800 | 39850 | 39650 | 1452 |
| 548 | 20240531 | 093200 | 6883381950 | 39800 | 40050 | 40100 | 39700 | 6751 |
| 549 | 20240531 | 093100 | 6614163700 | 40050 | 40000 | 40100 | 39950 | 1702 |
| 550 | 20240531 | 093000 | 6546042050 | 40000 | 40150 | 40150 | 39850 | 5280 |
| 551 | 20240531 | 092900 | 6334585000 | 40150 | 39950 | 40150 | 39950 | 10112 |
| 552 | 20240531 | 092800 | 5929822850 | 40000 | 39850 | 40000 | 39850 | 6648 |
| 553 | 20240531 | 092700 | 5664297100 | 39900 | 39850 | 39900 | 39850 | 1202 |
| 554 | 20240531 | 092600 | 5616363450 | 39900 | 39900 | 40000 | 39850 | 9691 |
| 555 | 20240531 | 092500 | 5229395750 | 39900 | 39700 | 39900 | 39650 | 4028 |
| 556 | 20240531 | 092400 | 5069098500 | 39650 | 39700 | 39800 | 39650 | 1595 |
| 557 | 20240531 | 092300 | 5005778650 | 39700 | 39800 | 39850 | 39600 | 2665 |
| 558 | 20240531 | 092200 | 4899728950 | 39750 | 39650 | 39850 | 39600 | 3458 |
| 559 | 20240531 | 092100 | 4762262500 | 39700 | 39800 | 39800 | 39600 | 2974 |
| 560 | 20240531 | 092000 | 4644155400 | 39750 | 39850 | 39900 | 39700 | 3638 |
| 561 | 20240531 | 091900 | 4499366400 | 39850 | 39850 | 39900 | 39800 | 2830 |
| 562 | 20240531 | 091800 | 4386544900 | 39750 | 39850 | 39900 | 39700 | 3281 |
| 563 | 20240531 | 091700 | 4255948350 | 39850 | 39800 | 39900 | 39800 | 7140 |
| 564 | 20240531 | 091600 | 3971251050 | 39750 | 39600 | 39800 | 39500 | 9682 |
| 565 | 20240531 | 091500 | 3586733850 | 39600 | 39450 | 39600 | 39400 | 3540 |
| 566 | 20240531 | 091400 | 3446780450 | 39550 | 39500 | 39600 | 39400 | 2832 |
| 567 | 20240531 | 091300 | 3334892250 | 39450 | 39650 | 39700 | 39400 | 3543 |
| 568 | 20240531 | 091200 | 3194761450 | 39650 | 39300 | 39650 | 39200 | 11492 |
| 569 | 20240531 | 091100 | 2741074000 | 39300 | 39100 | 39300 | 39050 | 2307 |
| 570 | 20240531 | 091000 | 2650688350 | 39050 | 39100 | 39200 | 39050 | 1184 |
| 571 | 20240531 | 090900 | 2604398600 | 39100 | 39200 | 39250 | 39100 | 1337 |
| 572 | 20240531 | 090800 | 2552048900 | 39200 | 39350 | 39400 | 39100 | 3568 |
| 573 | 20240531 | 090700 | 2412002550 | 39400 | 39000 | 39400 | 39000 | 4192 |
| 574 | 20240531 | 090600 | 2247462000 | 38950 | 39000 | 39200 | 38850 | 1971 |
| 575 | 20240531 | 090500 | 2170599600 | 38900 | 39050 | 39050 | 38850 | 4630 |
| 576 | 20240531 | 090400 | 1990253600 | 39050 | 39350 | 39400 | 39000 | 8819 |
| 577 | 20240531 | 090300 | 1644848000 | 39300 | 39250 | 39550 | 39200 | 17716 |
| 578 | 20240531 | 090200 | 946316100 | 39300 | 38950 | 39300 | 38950 | 4505 |
| 579 | 20240531 | 090100 | 770196300 | 39050 | 38900 | 39350 | 38850 | 9704 |
| 580 | 20240531 | 090000 | 390726650 | 38900 | 38750 | 39000 | 38750 | 9043 |