34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 3 | 20240531 | 185600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 4 | 20240531 | 185500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 5 | 20240531 | 185400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 6 | 20240531 | 185300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 7 | 20240531 | 185200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 8 | 20240531 | 185100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 9 | 20240531 | 185000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 10 | 20240531 | 184900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 11 | 20240531 | 184800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 12 | 20240531 | 184700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 13 | 20240531 | 184600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 14 | 20240531 | 184500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 15 | 20240531 | 184400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 16 | 20240531 | 184300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 17 | 20240531 | 184200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 18 | 20240531 | 184100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 19 | 20240531 | 184000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 20 | 20240531 | 183900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 21 | 20240531 | 183800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 22 | 20240531 | 183700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 23 | 20240531 | 183600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 24 | 20240531 | 183500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 25 | 20240531 | 183400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 26 | 20240531 | 183300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 27 | 20240531 | 183200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 28 | 20240531 | 183100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 29 | 20240531 | 183000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 30 | 20240531 | 182900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 31 | 20240531 | 182800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 32 | 20240531 | 182700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 33 | 20240531 | 182600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 34 | 20240531 | 182500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 35 | 20240531 | 182400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 36 | 20240531 | 182300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 37 | 20240531 | 182200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 38 | 20240531 | 182100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 39 | 20240531 | 182000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 40 | 20240531 | 181900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 41 | 20240531 | 181800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 42 | 20240531 | 181700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 43 | 20240531 | 181600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 44 | 20240531 | 181500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 45 | 20240531 | 181400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 46 | 20240531 | 181300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 47 | 20240531 | 181200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 48 | 20240531 | 181100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 49 | 20240531 | 181000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 50 | 20240531 | 180900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 51 | 20240531 | 180800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 52 | 20240531 | 180700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 53 | 20240531 | 180600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 54 | 20240531 | 180500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 55 | 20240531 | 180400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 56 | 20240531 | 180300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 57 | 20240531 | 180200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 58 | 20240531 | 180100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 59 | 20240531 | 180000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 60 | 20240531 | 175900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 61 | 20240531 | 175800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 62 | 20240531 | 175700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 63 | 20240531 | 175600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 64 | 20240531 | 175500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 65 | 20240531 | 175400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 66 | 20240531 | 175300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 67 | 20240531 | 175200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 68 | 20240531 | 175100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 69 | 20240531 | 175000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 70 | 20240531 | 174900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 71 | 20240531 | 174800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 72 | 20240531 | 174700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 73 | 20240531 | 174600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 74 | 20240531 | 174500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 75 | 20240531 | 174400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 76 | 20240531 | 174300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 77 | 20240531 | 174200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 78 | 20240531 | 174100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 79 | 20240531 | 174000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 80 | 20240531 | 173900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 81 | 20240531 | 173800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 82 | 20240531 | 173700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 83 | 20240531 | 173600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 84 | 20240531 | 173500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 85 | 20240531 | 173400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 86 | 20240531 | 173300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 87 | 20240531 | 173200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 88 | 20240531 | 173100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 89 | 20240531 | 173000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 90 | 20240531 | 172900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 91 | 20240531 | 172800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 92 | 20240531 | 172700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 93 | 20240531 | 172600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 94 | 20240531 | 172500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 95 | 20240531 | 172400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 96 | 20240531 | 172300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 97 | 20240531 | 172200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 98 | 20240531 | 172100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 99 | 20240531 | 172000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 100 | 20240531 | 171900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 101 | 20240531 | 171800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 102 | 20240531 | 171700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 103 | 20240531 | 171600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 104 | 20240531 | 171500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 105 | 20240531 | 171400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 106 | 20240531 | 171300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 107 | 20240531 | 171200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 108 | 20240531 | 171100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 109 | 20240531 | 171000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 110 | 20240531 | 170900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 111 | 20240531 | 170800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 112 | 20240531 | 170700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 113 | 20240531 | 170600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 114 | 20240531 | 170500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 115 | 20240531 | 170400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 116 | 20240531 | 170300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 117 | 20240531 | 170200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 118 | 20240531 | 170100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 119 | 20240531 | 170000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 120 | 20240531 | 165900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 121 | 20240531 | 165800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 122 | 20240531 | 165700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 123 | 20240531 | 165600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 124 | 20240531 | 165500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 125 | 20240531 | 165400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 126 | 20240531 | 165300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 127 | 20240531 | 165200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 128 | 20240531 | 165100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 129 | 20240531 | 165000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 130 | 20240531 | 164900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 131 | 20240531 | 164800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 132 | 20240531 | 164700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 133 | 20240531 | 164600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 134 | 20240531 | 164500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 135 | 20240531 | 164400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 136 | 20240531 | 164300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 137 | 20240531 | 164200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 138 | 20240531 | 164100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 139 | 20240531 | 164000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 140 | 20240531 | 163900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 141 | 20240531 | 163800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 142 | 20240531 | 163700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 143 | 20240531 | 163600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 144 | 20240531 | 163500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 145 | 20240531 | 163400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 146 | 20240531 | 163300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 147 | 20240531 | 163200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 148 | 20240531 | 163100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 149 | 20240531 | 163000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 150 | 20240531 | 162900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 151 | 20240531 | 162800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 152 | 20240531 | 162700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 153 | 20240531 | 162600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 154 | 20240531 | 162500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 155 | 20240531 | 162400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 156 | 20240531 | 162300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 157 | 20240531 | 162200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 158 | 20240531 | 162100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 159 | 20240531 | 162000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 160 | 20240531 | 161900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 161 | 20240531 | 161800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 162 | 20240531 | 161700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 163 | 20240531 | 161600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 164 | 20240531 | 161500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 165 | 20240531 | 161400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 166 | 20240531 | 161300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 167 | 20240531 | 161200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 168 | 20240531 | 161100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 169 | 20240531 | 161000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 170 | 20240531 | 160900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 171 | 20240531 | 160800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 172 | 20240531 | 160700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 173 | 20240531 | 160600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 174 | 20240531 | 160500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 175 | 20240531 | 160400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 176 | 20240531 | 160300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 177 | 20240531 | 160200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 178 | 20240531 | 160100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 179 | 20240531 | 160000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 180 | 20240531 | 155900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 181 | 20240531 | 155800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 182 | 20240531 | 155700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 183 | 20240531 | 155600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 184 | 20240531 | 155500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 185 | 20240531 | 155400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 186 | 20240531 | 155300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 187 | 20240531 | 155200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 188 | 20240531 | 155100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 189 | 20240531 | 155000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 190 | 20240531 | 154900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 191 | 20240531 | 154800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 192 | 20240531 | 154700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 193 | 20240531 | 154600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 194 | 20240531 | 154500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 195 | 20240531 | 154400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 196 | 20240531 | 154300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 197 | 20240531 | 154200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 198 | 20240531 | 154100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 199 | 20240531 | 154000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 200 | 20240531 | 153900 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 201 | 20240531 | 153800 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 202 | 20240531 | 153700 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 203 | 20240531 | 153600 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 204 | 20240531 | 153500 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 205 | 20240531 | 153400 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 206 | 20240531 | 153300 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 207 | 20240531 | 153200 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 208 | 20240531 | 153100 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 209 | 20240531 | 153000 | 24471051400 | 147400 | 147400 | 147400 | 147400 | 65741 |
| 210 | 20240531 | 152900 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 211 | 20240531 | 152800 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 212 | 20240531 | 152700 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 213 | 20240531 | 152600 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 214 | 20240531 | 152500 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 215 | 20240531 | 152400 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 216 | 20240531 | 152300 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 217 | 20240531 | 152200 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 218 | 20240531 | 152100 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 219 | 20240531 | 152000 | 14780828000 | 148800 | 148800 | 148800 | 148800 | 0 |
| 220 | 20240531 | 151900 | 14780828000 | 148800 | 148400 | 148900 | 148100 | 350 |
| 221 | 20240531 | 151800 | 14728907100 | 148400 | 148800 | 149000 | 148300 | 271 |
| 222 | 20240531 | 151700 | 14688630800 | 148900 | 148800 | 148900 | 148200 | 372 |
| 223 | 20240531 | 151600 | 14633317700 | 148800 | 148400 | 148800 | 148400 | 401 |
| 224 | 20240531 | 151500 | 14573726700 | 148200 | 148700 | 148800 | 148200 | 307 |
| 225 | 20240531 | 151400 | 14528128600 | 148600 | 148400 | 148800 | 148300 | 298 |
| 226 | 20240531 | 151300 | 14483885600 | 148400 | 148800 | 149000 | 148400 | 303 |
| 227 | 20240531 | 151200 | 14438800500 | 148900 | 148600 | 149100 | 148600 | 367 |
| 228 | 20240531 | 151100 | 14384161500 | 148600 | 148800 | 149000 | 148400 | 363 |
| 229 | 20240531 | 151000 | 14330178600 | 148800 | 148800 | 149000 | 148800 | 338 |
| 230 | 20240531 | 150900 | 14279842300 | 148800 | 148700 | 149000 | 148600 | 227 |
| 231 | 20240531 | 150800 | 14246079000 | 148600 | 148800 | 149000 | 148600 | 310 |
| 232 | 20240531 | 150700 | 14199933600 | 148800 | 148900 | 149000 | 148700 | 307 |
| 233 | 20240531 | 150600 | 14154207500 | 148800 | 149100 | 149100 | 148600 | 190 |
| 234 | 20240531 | 150500 | 14125916600 | 149100 | 148600 | 149400 | 148600 | 426 |
| 235 | 20240531 | 150400 | 14062514700 | 148600 | 148800 | 148800 | 148500 | 192 |
| 236 | 20240531 | 150300 | 14033973900 | 148700 | 148800 | 148900 | 148700 | 240 |
| 237 | 20240531 | 150200 | 13998262000 | 148800 | 148400 | 148800 | 148400 | 343 |
| 238 | 20240531 | 150100 | 13947274400 | 148300 | 148400 | 148500 | 148300 | 179 |
| 239 | 20240531 | 150000 | 13920718000 | 148400 | 148300 | 148500 | 148200 | 331 |
| 240 | 20240531 | 145900 | 13871616100 | 148200 | 148200 | 148300 | 148200 | 202 |
| 241 | 20240531 | 145800 | 13841672100 | 148500 | 148600 | 148600 | 148200 | 243 |
| 242 | 20240531 | 145700 | 13805609900 | 148600 | 148700 | 148700 | 148500 | 221 |
| 243 | 20240531 | 145600 | 13772764700 | 148600 | 148400 | 148700 | 148300 | 207 |
| 244 | 20240531 | 145500 | 13742031100 | 148500 | 148500 | 148700 | 148200 | 358 |
| 245 | 20240531 | 145400 | 13688900800 | 148400 | 148600 | 148700 | 148400 | 191 |
| 246 | 20240531 | 145300 | 13660517600 | 148600 | 148500 | 148700 | 148500 | 358 |
| 247 | 20240531 | 145200 | 13607309400 | 148600 | 148700 | 148800 | 148500 | 202 |
| 248 | 20240531 | 145100 | 13577278600 | 148500 | 148700 | 148800 | 148500 | 210 |
| 249 | 20240531 | 145000 | 13546047600 | 148700 | 148800 | 149200 | 148700 | 160 |
| 250 | 20240531 | 144900 | 13522239500 | 148800 | 149400 | 149500 | 148800 | 157 |
| 251 | 20240531 | 144800 | 13498829300 | 149000 | 149100 | 149500 | 149000 | 285 |
| 252 | 20240531 | 144700 | 13456322700 | 149300 | 148800 | 149400 | 148800 | 830 |
| 253 | 20240531 | 144600 | 13332483500 | 148700 | 148900 | 148900 | 148400 | 220 |
| 254 | 20240531 | 144500 | 13299772900 | 149000 | 149700 | 149700 | 148700 | 290 |
| 255 | 20240531 | 144400 | 13256463000 | 148800 | 148700 | 149700 | 148600 | 5298 |
| 256 | 20240531 | 144300 | 12464475100 | 148800 | 148600 | 148800 | 148600 | 156 |
| 257 | 20240531 | 144200 | 12441266600 | 148600 | 148600 | 148900 | 148400 | 352 |
| 258 | 20240531 | 144100 | 12388919600 | 148700 | 148700 | 148700 | 148400 | 202 |
| 259 | 20240531 | 144000 | 12358896200 | 148600 | 148600 | 148600 | 148500 | 121 |
| 260 | 20240531 | 143900 | 12340916000 | 148600 | 148800 | 148800 | 148500 | 195 |
| 261 | 20240531 | 143800 | 12311944200 | 148800 | 148600 | 148800 | 148500 | 267 |
| 262 | 20240531 | 143700 | 12272236400 | 148600 | 148500 | 148600 | 148500 | 112 |
| 263 | 20240531 | 143600 | 12255601300 | 148500 | 148500 | 148600 | 148400 | 131 |
| 264 | 20240531 | 143500 | 12236146700 | 148400 | 148600 | 148600 | 148300 | 265 |
| 265 | 20240531 | 143400 | 12196795100 | 148600 | 148200 | 148600 | 148200 | 158 |
| 266 | 20240531 | 143300 | 12173354000 | 148200 | 148200 | 148400 | 148200 | 167 |
| 267 | 20240531 | 143200 | 12148592300 | 148200 | 148300 | 148600 | 148200 | 182 |
| 268 | 20240531 | 143100 | 12121577600 | 148400 | 148400 | 148400 | 148100 | 160 |
| 269 | 20240531 | 143000 | 12097851700 | 148300 | 148300 | 148600 | 148300 | 350 |
| 270 | 20240531 | 142900 | 12045905200 | 148300 | 148300 | 148600 | 148300 | 113 |
| 271 | 20240531 | 142800 | 12029138600 | 148300 | 148200 | 148300 | 148000 | 462 |
| 272 | 20240531 | 142700 | 11960657000 | 148200 | 148200 | 148300 | 148200 | 263 |
| 273 | 20240531 | 142600 | 11921673500 | 148300 | 148400 | 148500 | 148300 | 382 |
| 274 | 20240531 | 142500 | 11865007100 | 148500 | 148300 | 148500 | 148300 | 222 |
| 275 | 20240531 | 142400 | 11832059100 | 148300 | 148800 | 148800 | 148300 | 128 |
| 276 | 20240531 | 142300 | 11813055000 | 148800 | 149000 | 149000 | 148600 | 140 |
| 277 | 20240531 | 142200 | 11792227200 | 149000 | 148700 | 149000 | 148600 | 159 |
| 278 | 20240531 | 142100 | 11768562900 | 148600 | 148700 | 148700 | 148500 | 94 |
| 279 | 20240531 | 142000 | 11754591500 | 148700 | 149000 | 149000 | 148600 | 148 |
| 280 | 20240531 | 141900 | 11732576700 | 149000 | 148900 | 149000 | 148800 | 122 |
| 281 | 20240531 | 141800 | 11714410500 | 149000 | 149000 | 149000 | 148800 | 295 |
| 282 | 20240531 | 141700 | 11670465300 | 149000 | 148900 | 149000 | 148800 | 118 |
| 283 | 20240531 | 141600 | 11652895200 | 148900 | 148900 | 149000 | 148800 | 146 |
| 284 | 20240531 | 141500 | 11631159000 | 148900 | 148900 | 149000 | 148800 | 236 |
| 285 | 20240531 | 141400 | 11596012500 | 148900 | 148900 | 148900 | 148600 | 180 |
| 286 | 20240531 | 141300 | 11569223100 | 148500 | 149000 | 149000 | 148500 | 135 |
| 287 | 20240531 | 141200 | 11549131700 | 148600 | 148700 | 149000 | 148500 | 180 |
| 288 | 20240531 | 141100 | 11522354600 | 148600 | 148600 | 148600 | 148500 | 87 |
| 289 | 20240531 | 141000 | 11509426900 | 148500 | 148400 | 149000 | 148400 | 130 |
| 290 | 20240531 | 140900 | 11490085000 | 149000 | 148400 | 149000 | 148400 | 224 |
| 291 | 20240531 | 140800 | 11456748400 | 148300 | 148100 | 148400 | 148100 | 83 |
| 292 | 20240531 | 140700 | 11444435800 | 148100 | 148800 | 148800 | 148100 | 154 |
| 293 | 20240531 | 140600 | 11421577700 | 148900 | 148800 | 148900 | 148700 | 135 |
| 294 | 20240531 | 140500 | 11401481700 | 148600 | 148600 | 148700 | 148500 | 206 |
| 295 | 20240531 | 140400 | 11370867100 | 148700 | 148900 | 148900 | 148500 | 61 |
| 296 | 20240531 | 140300 | 11361796700 | 148800 | 148900 | 148900 | 148700 | 151 |
| 297 | 20240531 | 140200 | 11339322800 | 148900 | 148600 | 148900 | 148500 | 136 |
| 298 | 20240531 | 140100 | 11319092100 | 148500 | 148200 | 148600 | 148000 | 134 |
| 299 | 20240531 | 140000 | 11299221000 | 148200 | 148000 | 148800 | 148000 | 141 |
| 300 | 20240531 | 135900 | 11278282600 | 148700 | 148000 | 148800 | 148000 | 199 |
| 301 | 20240531 | 135800 | 11248720500 | 148600 | 148600 | 148600 | 147800 | 180 |
| 302 | 20240531 | 135700 | 11222011800 | 148600 | 148500 | 148600 | 148000 | 428 |
| 303 | 20240531 | 135600 | 11158455500 | 148500 | 148500 | 148500 | 148400 | 115 |
| 304 | 20240531 | 135500 | 11141380100 | 148400 | 148500 | 148600 | 148300 | 176 |
| 305 | 20240531 | 135400 | 11115240500 | 148300 | 148500 | 148500 | 148300 | 230 |
| 306 | 20240531 | 135300 | 11081107100 | 148400 | 148400 | 148500 | 148400 | 124 |
| 307 | 20240531 | 135200 | 11062701800 | 148500 | 148000 | 148500 | 148000 | 230 |
| 308 | 20240531 | 135100 | 11028606200 | 148200 | 147800 | 148200 | 147800 | 139 |
| 309 | 20240531 | 135000 | 11008007200 | 148200 | 147900 | 148300 | 147800 | 144 |
| 310 | 20240531 | 134900 | 10986674200 | 148300 | 148300 | 148300 | 147800 | 213 |
| 311 | 20240531 | 134800 | 10955119300 | 148300 | 147800 | 148300 | 147600 | 577 |
| 312 | 20240531 | 134700 | 10869796600 | 147600 | 147800 | 147800 | 147500 | 69 |
| 313 | 20240531 | 134600 | 10859602900 | 147500 | 147500 | 147800 | 147400 | 207 |
| 314 | 20240531 | 134500 | 10829038900 | 147600 | 147400 | 147600 | 147300 | 468 |
| 315 | 20240531 | 134400 | 10760017000 | 147400 | 147500 | 147500 | 147300 | 81 |
| 316 | 20240531 | 134300 | 10748080000 | 147300 | 147200 | 147500 | 147200 | 97 |
| 317 | 20240531 | 134200 | 10733790000 | 147200 | 147300 | 147500 | 147200 | 160 |
| 318 | 20240531 | 134100 | 10710218300 | 147400 | 147200 | 147400 | 147200 | 99 |
| 319 | 20240531 | 134000 | 10695636100 | 147300 | 147300 | 147300 | 147200 | 84 |
| 320 | 20240531 | 133900 | 10683266500 | 147300 | 147300 | 147400 | 147200 | 116 |
| 321 | 20240531 | 133800 | 10666178400 | 147200 | 147200 | 147300 | 147200 | 219 |
| 322 | 20240531 | 133700 | 10633935300 | 147200 | 147400 | 147400 | 147200 | 502 |
| 323 | 20240531 | 133600 | 10560011400 | 147300 | 147300 | 147400 | 147300 | 103 |
| 324 | 20240531 | 133500 | 10544833100 | 147300 | 147400 | 147400 | 147300 | 215 |
| 325 | 20240531 | 133400 | 10513150400 | 147400 | 147500 | 147500 | 147300 | 447 |
| 326 | 20240531 | 133300 | 10447262900 | 147400 | 147500 | 147500 | 147400 | 124 |
| 327 | 20240531 | 133200 | 10428979900 | 147500 | 147500 | 147600 | 147400 | 143 |
| 328 | 20240531 | 133100 | 10407890300 | 147600 | 147600 | 147600 | 147500 | 246 |
| 329 | 20240531 | 133000 | 10371599500 | 147600 | 147700 | 147700 | 147600 | 102 |
| 330 | 20240531 | 132900 | 10356536700 | 147700 | 147500 | 147700 | 147500 | 227 |
| 331 | 20240531 | 132800 | 10323044500 | 147500 | 147600 | 147600 | 147500 | 85 |
| 332 | 20240531 | 132700 | 10310500600 | 147500 | 147500 | 147600 | 147500 | 83 |
| 333 | 20240531 | 132600 | 10298254600 | 147600 | 147700 | 147700 | 147500 | 131 |
| 334 | 20240531 | 132500 | 10278916900 | 147700 | 147600 | 147700 | 147500 | 277 |
| 335 | 20240531 | 132400 | 10238035600 | 147600 | 147500 | 147700 | 147500 | 93 |
| 336 | 20240531 | 132300 | 10224306300 | 147500 | 147600 | 147700 | 147500 | 198 |
| 337 | 20240531 | 132200 | 10195081300 | 147600 | 147600 | 147700 | 147600 | 113 |
| 338 | 20240531 | 132100 | 10178395700 | 147700 | 147500 | 147700 | 147500 | 200 |
| 339 | 20240531 | 132000 | 10148869200 | 147700 | 147600 | 147700 | 147500 | 153 |
| 340 | 20240531 | 131900 | 10126285800 | 147700 | 147700 | 147800 | 147700 | 78 |
| 341 | 20240531 | 131800 | 10114759500 | 147700 | 147500 | 147800 | 147500 | 232 |
| 342 | 20240531 | 131700 | 10080492100 | 147600 | 147500 | 147700 | 147500 | 1063 |
| 343 | 20240531 | 131600 | 9923496800 | 147700 | 147700 | 147700 | 147600 | 587 |
| 344 | 20240531 | 131500 | 9836846400 | 147700 | 147700 | 147700 | 147600 | 180 |
| 345 | 20240531 | 131400 | 9810266300 | 147600 | 147600 | 147700 | 147600 | 63 |
| 346 | 20240531 | 131300 | 9800964100 | 147700 | 147900 | 148000 | 147600 | 90 |
| 347 | 20240531 | 131200 | 9787661900 | 147900 | 147700 | 148000 | 147700 | 647 |
| 348 | 20240531 | 131100 | 9692086800 | 147700 | 147900 | 148000 | 147700 | 817 |
| 349 | 20240531 | 131000 | 9571326700 | 147900 | 148000 | 148200 | 147900 | 89 |
| 350 | 20240531 | 130900 | 9558150600 | 148100 | 148000 | 148200 | 147900 | 150 |
| 351 | 20240531 | 130800 | 9535939900 | 148000 | 148100 | 148100 | 148000 | 101 |
| 352 | 20240531 | 130700 | 9520985400 | 148100 | 147900 | 148100 | 147900 | 127 |
| 353 | 20240531 | 130600 | 9502193000 | 148000 | 148000 | 148200 | 147900 | 202 |
| 354 | 20240531 | 130500 | 9472290400 | 147900 | 147900 | 148000 | 147900 | 60 |
| 355 | 20240531 | 130400 | 9463412300 | 148000 | 148000 | 148200 | 147900 | 190 |
| 356 | 20240531 | 130300 | 9435296700 | 148000 | 147900 | 148000 | 147900 | 128 |
| 357 | 20240531 | 130200 | 9416357200 | 147900 | 148000 | 148000 | 147900 | 126 |
| 358 | 20240531 | 130100 | 9397713600 | 147900 | 148000 | 148000 | 147900 | 139 |
| 359 | 20240531 | 130000 | 9377144100 | 148000 | 148200 | 148200 | 148000 | 156 |
| 360 | 20240531 | 125900 | 9354042900 | 148000 | 148000 | 148200 | 147900 | 121 |
| 361 | 20240531 | 125800 | 9336132900 | 147900 | 148000 | 148000 | 147900 | 91 |
| 362 | 20240531 | 125700 | 9322667200 | 148000 | 148100 | 148100 | 147900 | 127 |
| 363 | 20240531 | 125600 | 9303871400 | 148100 | 148000 | 148100 | 147900 | 134 |
| 364 | 20240531 | 125500 | 9284033600 | 148000 | 148100 | 148100 | 147900 | 116 |
| 365 | 20240531 | 125400 | 9266862000 | 148000 | 148100 | 148100 | 148000 | 119 |
| 366 | 20240531 | 125300 | 9249244100 | 148000 | 148200 | 148200 | 148000 | 135 |
| 367 | 20240531 | 125200 | 9229248300 | 148200 | 148100 | 148200 | 148000 | 108 |
| 368 | 20240531 | 125100 | 9213256600 | 148100 | 148300 | 148300 | 148000 | 172 |
| 369 | 20240531 | 125000 | 9187781900 | 148300 | 148100 | 148300 | 148100 | 151 |
| 370 | 20240531 | 124900 | 9165403800 | 148200 | 148000 | 148300 | 148000 | 117 |
| 371 | 20240531 | 124800 | 9148070400 | 148000 | 148100 | 148100 | 148000 | 173 |
| 372 | 20240531 | 124700 | 9122458500 | 148100 | 148300 | 148300 | 148000 | 98 |
| 373 | 20240531 | 124600 | 9107946800 | 148100 | 148100 | 148300 | 148100 | 192 |
| 374 | 20240531 | 124500 | 9079483400 | 148100 | 148100 | 148300 | 148100 | 123 |
| 375 | 20240531 | 124400 | 9061258800 | 148200 | 148300 | 148300 | 148100 | 57 |
| 376 | 20240531 | 124300 | 9052813700 | 148100 | 148300 | 148300 | 148100 | 94 |
| 377 | 20240531 | 124200 | 9038880200 | 148300 | 148300 | 148400 | 148100 | 261 |
| 378 | 20240531 | 124100 | 9000181400 | 148300 | 148500 | 148500 | 148300 | 79 |
| 379 | 20240531 | 124000 | 8988462300 | 148500 | 148500 | 148500 | 148200 | 108 |
| 380 | 20240531 | 123900 | 8972435900 | 148400 | 148100 | 148500 | 148100 | 160 |
| 381 | 20240531 | 123800 | 8948695900 | 148100 | 148400 | 148400 | 148100 | 111 |
| 382 | 20240531 | 123700 | 8932249300 | 148300 | 148500 | 148500 | 148200 | 55 |
| 383 | 20240531 | 123600 | 8924091200 | 148500 | 148100 | 148500 | 148100 | 302 |
| 384 | 20240531 | 123500 | 8879287900 | 148200 | 148100 | 148300 | 148100 | 105 |
| 385 | 20240531 | 123400 | 8863726400 | 148300 | 148300 | 148300 | 148100 | 63 |
| 386 | 20240531 | 123300 | 8854388900 | 148300 | 148500 | 148500 | 148100 | 80 |
| 387 | 20240531 | 123200 | 8842515900 | 148100 | 148500 | 148500 | 148100 | 194 |
| 388 | 20240531 | 123100 | 8813742900 | 148500 | 148500 | 148600 | 148400 | 66 |
| 389 | 20240531 | 123000 | 8803942100 | 148400 | 148500 | 148600 | 148400 | 134 |
| 390 | 20240531 | 122900 | 8784044600 | 148500 | 148400 | 148600 | 148400 | 112 |
| 391 | 20240531 | 122800 | 8767415400 | 148600 | 148800 | 148800 | 148400 | 81 |
| 392 | 20240531 | 122700 | 8755378500 | 148800 | 148800 | 148800 | 148700 | 106 |
| 393 | 20240531 | 122600 | 8739611500 | 148800 | 148500 | 148800 | 148500 | 217 |
| 394 | 20240531 | 122500 | 8707358900 | 148600 | 148600 | 148700 | 148500 | 88 |
| 395 | 20240531 | 122400 | 8694282100 | 148700 | 148700 | 148700 | 148500 | 51 |
| 396 | 20240531 | 122300 | 8686699200 | 148700 | 148300 | 148700 | 148300 | 206 |
| 397 | 20240531 | 122200 | 8656133600 | 148300 | 148600 | 148600 | 148300 | 94 |
| 398 | 20240531 | 122100 | 8642174200 | 148600 | 148400 | 148600 | 148200 | 151 |
| 399 | 20240531 | 122000 | 8619762100 | 148400 | 148600 | 148600 | 148400 | 61 |
| 400 | 20240531 | 121900 | 8610705600 | 148600 | 148300 | 148600 | 148100 | 242 |
| 401 | 20240531 | 121800 | 8574784200 | 148500 | 148300 | 148600 | 148200 | 127 |
| 402 | 20240531 | 121700 | 8555933000 | 148300 | 148400 | 148400 | 148300 | 17 |
| 403 | 20240531 | 121600 | 8553411300 | 148400 | 148200 | 148700 | 148100 | 247 |
| 404 | 20240531 | 121500 | 8516748700 | 148300 | 148300 | 148700 | 148200 | 103 |
| 405 | 20240531 | 121400 | 8501462600 | 148400 | 148400 | 148400 | 148300 | 81 |
| 406 | 20240531 | 121300 | 8489443600 | 148500 | 148700 | 148700 | 148200 | 127 |
| 407 | 20240531 | 121200 | 8470587900 | 148700 | 148200 | 148700 | 148100 | 140 |
| 408 | 20240531 | 121100 | 8449804200 | 148300 | 148600 | 148600 | 148100 | 117 |
| 409 | 20240531 | 121000 | 8432443900 | 148600 | 148100 | 148600 | 148100 | 121 |
| 410 | 20240531 | 120900 | 8414492400 | 148100 | 148400 | 148600 | 148100 | 173 |
| 411 | 20240531 | 120800 | 8388810100 | 148400 | 148300 | 148500 | 148100 | 121 |
| 412 | 20240531 | 120700 | 8370859800 | 148300 | 148600 | 148600 | 148100 | 103 |
| 413 | 20240531 | 120600 | 8355581200 | 148600 | 148300 | 148600 | 148300 | 197 |
| 414 | 20240531 | 120500 | 8326339400 | 148400 | 148300 | 148500 | 148100 | 126 |
| 415 | 20240531 | 120400 | 8307649700 | 148400 | 148400 | 148400 | 148300 | 71 |
| 416 | 20240531 | 120300 | 8297117300 | 148500 | 148500 | 148600 | 148400 | 151 |
| 417 | 20240531 | 120200 | 8274696200 | 148400 | 148500 | 148500 | 148400 | 51 |
| 418 | 20240531 | 120100 | 8267125700 | 148500 | 148300 | 148500 | 148300 | 131 |
| 419 | 20240531 | 120000 | 8247688600 | 148100 | 148400 | 148500 | 148000 | 227 |
| 420 | 20240531 | 115900 | 8214029300 | 148400 | 148400 | 148400 | 148300 | 90 |
| 421 | 20240531 | 115800 | 8200673600 | 148400 | 148100 | 148400 | 148000 | 173 |
| 422 | 20240531 | 115700 | 8175041500 | 148100 | 148200 | 148400 | 148100 | 79 |
| 423 | 20240531 | 115600 | 8163333300 | 148200 | 148200 | 148400 | 148000 | 161 |
| 424 | 20240531 | 115500 | 8139454800 | 148000 | 148200 | 148400 | 148000 | 123 |
| 425 | 20240531 | 115400 | 8121224200 | 148400 | 148500 | 148500 | 148300 | 110 |
| 426 | 20240531 | 115300 | 8104906500 | 148300 | 148400 | 148500 | 148300 | 211 |
| 427 | 20240531 | 115200 | 8073593600 | 148400 | 148100 | 148400 | 148100 | 111 |
| 428 | 20240531 | 115100 | 8057143900 | 148100 | 148300 | 148300 | 148000 | 202 |
| 429 | 20240531 | 115000 | 8027223200 | 148200 | 148200 | 148300 | 148200 | 58 |
| 430 | 20240531 | 114900 | 8018625300 | 148200 | 148300 | 148300 | 148000 | 210 |
| 431 | 20240531 | 114800 | 7987507400 | 148400 | 148100 | 148400 | 148000 | 156 |
| 432 | 20240531 | 114700 | 7964396000 | 148100 | 148200 | 148200 | 148000 | 140 |
| 433 | 20240531 | 114600 | 7943667600 | 148200 | 147800 | 148200 | 147800 | 285 |
| 434 | 20240531 | 114500 | 7901457400 | 148000 | 147900 | 148100 | 147800 | 185 |
| 435 | 20240531 | 114400 | 7874085200 | 148100 | 148000 | 148100 | 147900 | 75 |
| 436 | 20240531 | 114300 | 7862988500 | 148000 | 148000 | 148100 | 147900 | 144 |
| 437 | 20240531 | 114200 | 7841677000 | 148000 | 147900 | 148000 | 147800 | 131 |
| 438 | 20240531 | 114100 | 7822297300 | 147900 | 148000 | 148000 | 147900 | 170 |
| 439 | 20240531 | 114000 | 7797148800 | 147900 | 148000 | 148100 | 147900 | 113 |
| 440 | 20240531 | 113900 | 7780430000 | 148200 | 147900 | 148200 | 147900 | 288 |
| 441 | 20240531 | 113800 | 7737807600 | 147900 | 148100 | 148200 | 147900 | 129 |
| 442 | 20240531 | 113700 | 7718709600 | 148200 | 148300 | 148400 | 148200 | 43 |
| 443 | 20240531 | 113600 | 7712332800 | 148300 | 148000 | 148500 | 148000 | 207 |
| 444 | 20240531 | 113500 | 7681644100 | 147900 | 147900 | 148000 | 147900 | 185 |
| 445 | 20240531 | 113400 | 7654273400 | 148000 | 148000 | 148500 | 147900 | 140 |
| 446 | 20240531 | 113300 | 7633554300 | 148500 | 148300 | 148500 | 148000 | 233 |
| 447 | 20240531 | 113200 | 7598990100 | 148300 | 148100 | 148400 | 148000 | 142 |
| 448 | 20240531 | 113100 | 7577963400 | 148500 | 148200 | 148500 | 148000 | 117 |
| 449 | 20240531 | 113000 | 7560624800 | 148100 | 148200 | 148500 | 148100 | 97 |
| 450 | 20240531 | 112900 | 7546243500 | 148300 | 148300 | 148300 | 148000 | 202 |
| 451 | 20240531 | 112800 | 7516324900 | 148300 | 148200 | 148500 | 148200 | 113 |
| 452 | 20240531 | 112700 | 7499575700 | 148200 | 148400 | 148500 | 148200 | 43 |
| 453 | 20240531 | 112600 | 7493193200 | 148100 | 148100 | 148600 | 148100 | 239 |
| 454 | 20240531 | 112500 | 7457756100 | 148200 | 148200 | 148200 | 148000 | 154 |
| 455 | 20240531 | 112400 | 7434949200 | 148200 | 148500 | 148600 | 148100 | 128 |
| 456 | 20240531 | 112300 | 7415954800 | 148500 | 148000 | 148500 | 148000 | 146 |
| 457 | 20240531 | 112200 | 7394298000 | 148200 | 148200 | 148300 | 148200 | 83 |
| 458 | 20240531 | 112100 | 7381995000 | 148300 | 148300 | 148300 | 148000 | 137 |
| 459 | 20240531 | 112000 | 7361699300 | 148300 | 148000 | 148300 | 148000 | 88 |
| 460 | 20240531 | 111900 | 7348665700 | 148100 | 148400 | 148400 | 148000 | 183 |
| 461 | 20240531 | 111800 | 7321552400 | 148400 | 148300 | 148500 | 148100 | 166 |
| 462 | 20240531 | 111700 | 7296921800 | 148400 | 148500 | 148500 | 148200 | 89 |
| 463 | 20240531 | 111600 | 7283712600 | 148500 | 148400 | 148500 | 148100 | 183 |
| 464 | 20240531 | 111500 | 7256583400 | 148500 | 148400 | 148500 | 148300 | 140 |
| 465 | 20240531 | 111400 | 7235802700 | 148500 | 148500 | 148500 | 148100 | 15 |
| 466 | 20240531 | 111300 | 7233576300 | 148500 | 148300 | 148500 | 148100 | 202 |
| 467 | 20240531 | 111200 | 7203629000 | 148400 | 148300 | 148500 | 148200 | 107 |
| 468 | 20240531 | 111100 | 7187752100 | 148200 | 148300 | 148300 | 148200 | 66 |
| 469 | 20240531 | 111000 | 7177964700 | 148300 | 148600 | 148600 | 148200 | 113 |
| 470 | 20240531 | 110900 | 7161196400 | 148600 | 148600 | 148600 | 148500 | 124 |
| 471 | 20240531 | 110800 | 7142770200 | 148600 | 148600 | 148600 | 148100 | 855 |
| 472 | 20240531 | 110700 | 7015876000 | 148600 | 148800 | 148800 | 148600 | 36 |
| 473 | 20240531 | 110600 | 7010521900 | 149100 | 148700 | 149100 | 148700 | 138 |
| 474 | 20240531 | 110500 | 6989981300 | 148600 | 148700 | 148700 | 148600 | 80 |
| 475 | 20240531 | 110400 | 6978086800 | 148500 | 148700 | 148800 | 148500 | 494 |
| 476 | 20240531 | 110300 | 6904704600 | 148700 | 148900 | 149200 | 148700 | 432 |
| 477 | 20240531 | 110200 | 6840400100 | 149000 | 149000 | 149100 | 149000 | 61 |
| 478 | 20240531 | 110100 | 6831309400 | 149000 | 148900 | 149000 | 148700 | 145 |
| 479 | 20240531 | 110000 | 6809728700 | 148900 | 148900 | 149100 | 148900 | 294 |
| 480 | 20240531 | 105900 | 6765922300 | 148900 | 149100 | 149100 | 148700 | 52 |
| 481 | 20240531 | 105800 | 6758176300 | 149100 | 149200 | 149300 | 149100 | 299 |
| 482 | 20240531 | 105700 | 6713575700 | 149200 | 149300 | 149400 | 149000 | 192 |
| 483 | 20240531 | 105600 | 6684916100 | 149100 | 149100 | 149100 | 148900 | 161 |
| 484 | 20240531 | 105500 | 6660922600 | 149100 | 149300 | 149400 | 149100 | 181 |
| 485 | 20240531 | 105400 | 6633902200 | 149300 | 149200 | 149300 | 149100 | 206 |
| 486 | 20240531 | 105300 | 6603166900 | 149200 | 149100 | 149400 | 149100 | 204 |
| 487 | 20240531 | 105200 | 6572724200 | 149000 | 149000 | 149000 | 148900 | 131 |
| 488 | 20240531 | 105100 | 6553208800 | 149000 | 148700 | 149000 | 148700 | 171 |
| 489 | 20240531 | 105000 | 6527765100 | 148800 | 149000 | 149200 | 148800 | 231 |
| 490 | 20240531 | 104900 | 6493340300 | 149000 | 149400 | 149400 | 149000 | 105 |
| 491 | 20240531 | 104800 | 6477675100 | 148800 | 149400 | 149400 | 148600 | 172 |
| 492 | 20240531 | 104700 | 6452085500 | 149400 | 148900 | 149400 | 148900 | 107 |
| 493 | 20240531 | 104600 | 6436125600 | 148800 | 148900 | 149400 | 148700 | 318 |
| 494 | 20240531 | 104500 | 6388787500 | 148900 | 149200 | 149400 | 148800 | 711 |
| 495 | 20240531 | 104400 | 6282846900 | 149300 | 149600 | 149800 | 149300 | 238 |
| 496 | 20240531 | 104300 | 6247219000 | 149800 | 149600 | 149800 | 149600 | 195 |
| 497 | 20240531 | 104200 | 6218017900 | 149600 | 149700 | 149800 | 149600 | 136 |
| 498 | 20240531 | 104100 | 6197652900 | 149600 | 149500 | 149600 | 149500 | 187 |
| 499 | 20240531 | 104000 | 6169688300 | 149400 | 149600 | 149600 | 149400 | 266 |
| 500 | 20240531 | 103900 | 6129910200 | 149600 | 149500 | 149600 | 149400 | 234 |
| 501 | 20240531 | 103800 | 6094920200 | 149500 | 149700 | 149700 | 149500 | 235 |
| 502 | 20240531 | 103700 | 6059755000 | 149600 | 149600 | 149700 | 149600 | 179 |
| 503 | 20240531 | 103600 | 6032963000 | 149400 | 149500 | 149700 | 149400 | 327 |
| 504 | 20240531 | 103500 | 5984054000 | 149500 | 149700 | 149700 | 149500 | 315 |
| 505 | 20240531 | 103400 | 5936933900 | 149700 | 149800 | 149800 | 149500 | 337 |
| 506 | 20240531 | 103300 | 5886513200 | 149800 | 149700 | 149900 | 149600 | 398 |
| 507 | 20240531 | 103200 | 5826911000 | 149700 | 150000 | 150000 | 149600 | 500 |
| 508 | 20240531 | 103100 | 5752035100 | 149900 | 150100 | 150100 | 149900 | 425 |
| 509 | 20240531 | 103000 | 5688297600 | 150100 | 150300 | 150400 | 150000 | 377 |
| 510 | 20240531 | 102900 | 5631660300 | 150300 | 150300 | 150400 | 150200 | 248 |
| 511 | 20240531 | 102800 | 5594374100 | 150400 | 150500 | 150500 | 150300 | 214 |
| 512 | 20240531 | 102700 | 5562174500 | 150400 | 150300 | 150500 | 150300 | 225 |
| 513 | 20240531 | 102600 | 5528320600 | 150500 | 150400 | 150500 | 150300 | 375 |
| 514 | 20240531 | 102500 | 5471924800 | 150400 | 150400 | 150500 | 150300 | 255 |
| 515 | 20240531 | 102400 | 5433571400 | 150400 | 150400 | 150500 | 150300 | 232 |
| 516 | 20240531 | 102300 | 5398678600 | 150500 | 150300 | 150500 | 150200 | 219 |
| 517 | 20240531 | 102200 | 5365747700 | 150300 | 150400 | 150500 | 150200 | 209 |
| 518 | 20240531 | 102100 | 5334315200 | 150500 | 150200 | 150500 | 150200 | 405 |
| 519 | 20240531 | 102000 | 5273423700 | 150400 | 150300 | 150400 | 150100 | 311 |
| 520 | 20240531 | 101900 | 5226668800 | 150100 | 150600 | 150600 | 150100 | 113 |
| 521 | 20240531 | 101800 | 5209655100 | 150600 | 149800 | 150600 | 149800 | 366 |
| 522 | 20240531 | 101700 | 5154594100 | 150500 | 150800 | 150800 | 149700 | 513 |
| 523 | 20240531 | 101600 | 5077334600 | 150800 | 150900 | 150900 | 150600 | 363 |
| 524 | 20240531 | 101500 | 5022599900 | 150800 | 150800 | 150900 | 150700 | 339 |
| 525 | 20240531 | 101400 | 4971480100 | 150800 | 150700 | 150800 | 150700 | 150 |
| 526 | 20240531 | 101300 | 4948863100 | 150700 | 150800 | 150900 | 150600 | 224 |
| 527 | 20240531 | 101200 | 4915085800 | 150900 | 150700 | 150900 | 150700 | 344 |
| 528 | 20240531 | 101100 | 4863200200 | 150700 | 150300 | 150800 | 150300 | 1189 |
| 529 | 20240531 | 101000 | 4684237900 | 150200 | 150300 | 150300 | 149900 | 357 |
| 530 | 20240531 | 100900 | 4630602500 | 150200 | 149600 | 150400 | 149600 | 3874 |
| 531 | 20240531 | 100800 | 4049630700 | 149700 | 149700 | 149700 | 149600 | 656 |
| 532 | 20240531 | 100700 | 3951429700 | 149700 | 149600 | 149700 | 149600 | 59 |
| 533 | 20240531 | 100600 | 3942601600 | 149600 | 149600 | 149700 | 149400 | 365 |
| 534 | 20240531 | 100500 | 3887990100 | 149600 | 149400 | 149600 | 149400 | 546 |
| 535 | 20240531 | 100400 | 3806356100 | 149400 | 149400 | 149400 | 149200 | 286 |
| 536 | 20240531 | 100300 | 3763632400 | 149300 | 149300 | 149500 | 149200 | 256 |
| 537 | 20240531 | 100200 | 3725388000 | 149300 | 149400 | 149400 | 149100 | 279 |
| 538 | 20240531 | 100100 | 3683722200 | 149400 | 149300 | 149400 | 149300 | 315 |
| 539 | 20240531 | 100000 | 3636670600 | 149500 | 149400 | 149500 | 148800 | 312 |
| 540 | 20240531 | 095900 | 3590122300 | 149300 | 149400 | 149400 | 149300 | 80 |
| 541 | 20240531 | 095800 | 3578174800 | 149400 | 149400 | 149400 | 149300 | 283 |
| 542 | 20240531 | 095700 | 3535898600 | 149500 | 149000 | 149500 | 149000 | 509 |
| 543 | 20240531 | 095600 | 3459991800 | 149000 | 148500 | 149000 | 148400 | 1973 |
| 544 | 20240531 | 095500 | 3166621700 | 148500 | 148400 | 148500 | 148200 | 232 |
| 545 | 20240531 | 095400 | 3132180100 | 148000 | 148000 | 148400 | 147900 | 784 |
| 546 | 20240531 | 095300 | 3016080600 | 148000 | 147600 | 148000 | 147600 | 368 |
| 547 | 20240531 | 095200 | 2961706100 | 147600 | 147900 | 147900 | 147600 | 142 |
| 548 | 20240531 | 095100 | 2940718000 | 148000 | 147400 | 148000 | 147400 | 316 |
| 549 | 20240531 | 095000 | 2894072100 | 147700 | 147800 | 147900 | 147300 | 186 |
| 550 | 20240531 | 094900 | 2866602500 | 147900 | 147800 | 147900 | 147800 | 105 |
| 551 | 20240531 | 094800 | 2851081200 | 147700 | 147500 | 147900 | 147100 | 165 |
| 552 | 20240531 | 094700 | 2826720500 | 147500 | 147500 | 147700 | 147500 | 131 |
| 553 | 20240531 | 094600 | 2807385800 | 147600 | 147500 | 147700 | 147500 | 214 |
| 554 | 20240531 | 094500 | 2775805200 | 147900 | 147000 | 147900 | 147000 | 376 |
| 555 | 20240531 | 094400 | 2720440100 | 147000 | 147000 | 147000 | 146900 | 81 |
| 556 | 20240531 | 094300 | 2708538900 | 146900 | 147000 | 147200 | 146900 | 148 |
| 557 | 20240531 | 094200 | 2686786000 | 147000 | 147100 | 147100 | 146900 | 342 |
| 558 | 20240531 | 094100 | 2636532900 | 147100 | 147400 | 147400 | 147000 | 440 |
| 559 | 20240531 | 094000 | 2571783400 | 147400 | 148400 | 148400 | 147400 | 528 |
| 560 | 20240531 | 093900 | 2493877100 | 148400 | 148300 | 148400 | 147600 | 51 |
| 561 | 20240531 | 093800 | 2486329000 | 147700 | 148400 | 148400 | 147600 | 104 |
| 562 | 20240531 | 093700 | 2470942500 | 148100 | 148500 | 148500 | 148000 | 71 |
| 563 | 20240531 | 093600 | 2460421600 | 148000 | 148400 | 148600 | 148000 | 379 |
| 564 | 20240531 | 093500 | 2404233800 | 148400 | 148700 | 149100 | 148400 | 734 |
| 565 | 20240531 | 093400 | 2295247800 | 148800 | 149000 | 149100 | 148800 | 514 |
| 566 | 20240531 | 093300 | 2218693200 | 149100 | 149600 | 149700 | 149000 | 485 |
| 567 | 20240531 | 093200 | 2146270700 | 149600 | 149500 | 149700 | 149500 | 284 |
| 568 | 20240531 | 093100 | 2103808000 | 149400 | 149400 | 149500 | 149400 | 156 |
| 569 | 20240531 | 093000 | 2080490700 | 149500 | 149500 | 149600 | 149300 | 410 |
| 570 | 20240531 | 092900 | 2019199700 | 149500 | 149700 | 149700 | 149400 | 320 |
| 571 | 20240531 | 092800 | 1971358500 | 149700 | 149400 | 149700 | 149400 | 399 |
| 572 | 20240531 | 092700 | 1911674500 | 149500 | 149500 | 149600 | 149100 | 488 |
| 573 | 20240531 | 092600 | 1838719300 | 149400 | 149500 | 149500 | 149200 | 369 |
| 574 | 20240531 | 092500 | 1783602100 | 149400 | 149200 | 149400 | 149100 | 770 |
| 575 | 20240531 | 092400 | 1668645000 | 149200 | 148900 | 149200 | 148900 | 548 |
| 576 | 20240531 | 092300 | 1586970500 | 148900 | 148800 | 148900 | 148500 | 487 |
| 577 | 20240531 | 092200 | 1514560700 | 148800 | 148900 | 149000 | 148800 | 198 |
| 578 | 20240531 | 092100 | 1485077800 | 148900 | 148900 | 149300 | 148600 | 342 |
| 579 | 20240531 | 092000 | 1434121700 | 148900 | 149100 | 149100 | 148700 | 605 |
| 580 | 20240531 | 091900 | 1344039700 | 149200 | 149200 | 149300 | 149100 | 315 |
| 581 | 20240531 | 091800 | 1297046300 | 149000 | 148800 | 149200 | 148800 | 771 |
| 582 | 20240531 | 091700 | 1182152700 | 148600 | 148900 | 149000 | 148600 | 441 |
| 583 | 20240531 | 091600 | 1116495800 | 148800 | 148800 | 148900 | 148400 | 267 |
| 584 | 20240531 | 091500 | 1076807500 | 148900 | 148200 | 149000 | 148200 | 1314 |
| 585 | 20240531 | 091400 | 881537000 | 148200 | 147500 | 148300 | 147500 | 492 |
| 586 | 20240531 | 091300 | 808762500 | 147400 | 147800 | 148200 | 147400 | 488 |
| 587 | 20240531 | 091200 | 736684800 | 147800 | 147600 | 148400 | 147600 | 865 |
| 588 | 20240531 | 091100 | 608470700 | 148000 | 148100 | 148100 | 147600 | 100 |
| 589 | 20240531 | 091000 | 593682800 | 148100 | 148000 | 148200 | 148000 | 257 |
| 590 | 20240531 | 090900 | 555618500 | 148100 | 146800 | 148100 | 146800 | 1027 |
| 591 | 20240531 | 090800 | 403920000 | 146800 | 147500 | 147500 | 146800 | 67 |
| 592 | 20240531 | 090700 | 394067000 | 146700 | 147100 | 147600 | 146700 | 143 |
| 593 | 20240531 | 090600 | 373052600 | 147000 | 147100 | 147700 | 146900 | 449 |
| 594 | 20240531 | 090500 | 306832100 | 146900 | 146700 | 147200 | 146700 | 97 |
| 595 | 20240531 | 090400 | 292579300 | 146700 | 147000 | 147000 | 146600 | 176 |
| 596 | 20240531 | 090300 | 266768200 | 147000 | 146300 | 147800 | 146300 | 265 |
| 597 | 20240531 | 090200 | 227702900 | 147000 | 147100 | 147600 | 147000 | 342 |
| 598 | 20240531 | 090100 | 177402800 | 147000 | 146600 | 147800 | 146600 | 223 |
| 599 | 20240531 | 090000 | 144582300 | 146600 | 146600 | 147200 | 146600 | 981 |