34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 183100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 3 | 20240531 | 183000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 4 | 20240531 | 182900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 5 | 20240531 | 182800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 6 | 20240531 | 182700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 7 | 20240531 | 182600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 8 | 20240531 | 182500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 9 | 20240531 | 182400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 10 | 20240531 | 182300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 11 | 20240531 | 182200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 12 | 20240531 | 182100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 13 | 20240531 | 182000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 14 | 20240531 | 181900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 15 | 20240531 | 181800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 16 | 20240531 | 181700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 17 | 20240531 | 181600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 18 | 20240531 | 181500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 19 | 20240531 | 181400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 20 | 20240531 | 181300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 21 | 20240531 | 181200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 22 | 20240531 | 181100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 23 | 20240531 | 181000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 24 | 20240531 | 180900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 25 | 20240531 | 180800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 26 | 20240531 | 180700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 27 | 20240531 | 180600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 28 | 20240531 | 180500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 29 | 20240531 | 180400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 30 | 20240531 | 180300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 31 | 20240531 | 180200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 32 | 20240531 | 180100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 33 | 20240531 | 180000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 34 | 20240531 | 175900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 35 | 20240531 | 175800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 36 | 20240531 | 175700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 37 | 20240531 | 175600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 38 | 20240531 | 175500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 39 | 20240531 | 175400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 40 | 20240531 | 175300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 41 | 20240531 | 175200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 42 | 20240531 | 175100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 43 | 20240531 | 175000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 44 | 20240531 | 174900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 45 | 20240531 | 174800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 46 | 20240531 | 174700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 47 | 20240531 | 174600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 48 | 20240531 | 174500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 49 | 20240531 | 174400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 50 | 20240531 | 174300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 51 | 20240531 | 174200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 52 | 20240531 | 174100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 53 | 20240531 | 174000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 54 | 20240531 | 173900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 55 | 20240531 | 173800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 56 | 20240531 | 173700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 57 | 20240531 | 173600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 58 | 20240531 | 173500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 59 | 20240531 | 173400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 60 | 20240531 | 173300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 61 | 20240531 | 173200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 62 | 20240531 | 173100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 63 | 20240531 | 173000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 64 | 20240531 | 172900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 65 | 20240531 | 172800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 66 | 20240531 | 172700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 67 | 20240531 | 172600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 68 | 20240531 | 172500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 69 | 20240531 | 172400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 70 | 20240531 | 172300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 71 | 20240531 | 172200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 72 | 20240531 | 172100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 73 | 20240531 | 172000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 74 | 20240531 | 171900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 75 | 20240531 | 171800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 76 | 20240531 | 171700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 77 | 20240531 | 171600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 78 | 20240531 | 171500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 79 | 20240531 | 171400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 80 | 20240531 | 171300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 81 | 20240531 | 171200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 82 | 20240531 | 171100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 83 | 20240531 | 171000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 84 | 20240531 | 170900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 85 | 20240531 | 170800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 86 | 20240531 | 170700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 87 | 20240531 | 170600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 88 | 20240531 | 170500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 89 | 20240531 | 170400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 90 | 20240531 | 170300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 91 | 20240531 | 170200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 92 | 20240531 | 170100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 93 | 20240531 | 170000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 94 | 20240531 | 165900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 95 | 20240531 | 165800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 96 | 20240531 | 165700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 97 | 20240531 | 165600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 98 | 20240531 | 165500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 99 | 20240531 | 165400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 100 | 20240531 | 165300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 101 | 20240531 | 165200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 102 | 20240531 | 165100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 103 | 20240531 | 165000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 104 | 20240531 | 164900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 105 | 20240531 | 164800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 106 | 20240531 | 164700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 107 | 20240531 | 164600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 108 | 20240531 | 164500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 109 | 20240531 | 164400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 110 | 20240531 | 164300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 111 | 20240531 | 164200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 112 | 20240531 | 164100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 113 | 20240531 | 164000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 114 | 20240531 | 163900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 115 | 20240531 | 163800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 116 | 20240531 | 163700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 117 | 20240531 | 163600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 118 | 20240531 | 163500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 119 | 20240531 | 163400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 120 | 20240531 | 163300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 121 | 20240531 | 163200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 122 | 20240531 | 163100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 123 | 20240531 | 163000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 124 | 20240531 | 162900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 125 | 20240531 | 162800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 126 | 20240531 | 162700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 127 | 20240531 | 162600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 128 | 20240531 | 162500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 129 | 20240531 | 162400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 130 | 20240531 | 162300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 131 | 20240531 | 162200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 132 | 20240531 | 162100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 133 | 20240531 | 162000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 134 | 20240531 | 161900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 135 | 20240531 | 161800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 136 | 20240531 | 161700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 137 | 20240531 | 161600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 138 | 20240531 | 161500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 139 | 20240531 | 161400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 140 | 20240531 | 161300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 141 | 20240531 | 161200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 142 | 20240531 | 161100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 143 | 20240531 | 161000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 144 | 20240531 | 160900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 145 | 20240531 | 160800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 146 | 20240531 | 160700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 147 | 20240531 | 160600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 148 | 20240531 | 160500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 149 | 20240531 | 160400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 150 | 20240531 | 160300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 151 | 20240531 | 160200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 152 | 20240531 | 160100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 153 | 20240531 | 160000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 154 | 20240531 | 155900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 155 | 20240531 | 155800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 156 | 20240531 | 155700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 157 | 20240531 | 155600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 158 | 20240531 | 155500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 159 | 20240531 | 155400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 160 | 20240531 | 155300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 161 | 20240531 | 155200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 162 | 20240531 | 155100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 163 | 20240531 | 155000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 164 | 20240531 | 154900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 165 | 20240531 | 154800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 166 | 20240531 | 154700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 167 | 20240531 | 154600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 168 | 20240531 | 154500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 169 | 20240531 | 154400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 170 | 20240531 | 154300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 171 | 20240531 | 154200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 172 | 20240531 | 154100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 173 | 20240531 | 154000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 174 | 20240531 | 153900 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 175 | 20240531 | 153800 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 176 | 20240531 | 153700 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 177 | 20240531 | 153600 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 178 | 20240531 | 153500 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 179 | 20240531 | 153400 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 180 | 20240531 | 153300 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 181 | 20240531 | 153200 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 0 |
| 182 | 20240531 | 153100 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 183 | 20240531 | 153000 | 215050214800 | 117700 | 117700 | 117700 | 117700 | 734618 |
| 184 | 20240531 | 152900 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 185 | 20240531 | 152800 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 186 | 20240531 | 152700 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 187 | 20240531 | 152600 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 188 | 20240531 | 152500 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 189 | 20240531 | 152400 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 190 | 20240531 | 152300 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 191 | 20240531 | 152200 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 192 | 20240531 | 152100 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 193 | 20240531 | 152000 | 128585676200 | 118900 | 118900 | 118900 | 118900 | 0 |
| 194 | 20240531 | 151900 | 128585676200 | 118900 | 118500 | 119100 | 118300 | 7080 |
| 195 | 20240531 | 151800 | 127747032000 | 119100 | 118600 | 119100 | 118000 | 25428 |
| 196 | 20240531 | 151700 | 124733803700 | 118500 | 118800 | 118800 | 118400 | 8872 |
| 197 | 20240531 | 151600 | 123681234600 | 118700 | 118800 | 118800 | 118500 | 9706 |
| 198 | 20240531 | 151500 | 122529228700 | 118800 | 119000 | 119100 | 118700 | 5447 |
| 199 | 20240531 | 151400 | 121881558600 | 119000 | 118900 | 119100 | 118700 | 10197 |
| 200 | 20240531 | 151300 | 120669289100 | 119000 | 119100 | 119100 | 118900 | 3196 |
| 201 | 20240531 | 151200 | 120288971000 | 119000 | 119200 | 119300 | 119000 | 4732 |
| 202 | 20240531 | 151100 | 119725335100 | 119200 | 119300 | 119300 | 119200 | 2101 |
| 203 | 20240531 | 151000 | 119474828900 | 119300 | 119200 | 119600 | 119100 | 6727 |
| 204 | 20240531 | 150900 | 118672421300 | 119200 | 119300 | 119300 | 119200 | 2589 |
| 205 | 20240531 | 150800 | 118363762100 | 119200 | 119400 | 119400 | 119200 | 4228 |
| 206 | 20240531 | 150700 | 117859565300 | 119300 | 119500 | 119600 | 119300 | 3361 |
| 207 | 20240531 | 150600 | 117458333100 | 119500 | 119500 | 119600 | 119400 | 6235 |
| 208 | 20240531 | 150500 | 116713179700 | 119500 | 119700 | 119700 | 119500 | 2076 |
| 209 | 20240531 | 150400 | 116464857000 | 119700 | 119600 | 120000 | 119500 | 14261 |
| 210 | 20240531 | 150300 | 114756752900 | 119500 | 119600 | 119600 | 119500 | 3713 |
| 211 | 20240531 | 150200 | 114312925200 | 119600 | 119600 | 119600 | 119500 | 980 |
| 212 | 20240531 | 150100 | 114195772200 | 119600 | 119600 | 119700 | 119500 | 2118 |
| 213 | 20240531 | 150000 | 113942450200 | 119700 | 119700 | 119800 | 119600 | 2795 |
| 214 | 20240531 | 145900 | 113607862900 | 119600 | 119800 | 119900 | 119500 | 2280 |
| 215 | 20240531 | 145800 | 113334994000 | 119700 | 119600 | 119900 | 119600 | 3919 |
| 216 | 20240531 | 145700 | 112865756100 | 119700 | 119500 | 119900 | 119400 | 3556 |
| 217 | 20240531 | 145600 | 112440349500 | 119400 | 119500 | 119600 | 119400 | 3798 |
| 218 | 20240531 | 145500 | 111986524800 | 119600 | 119600 | 119700 | 119500 | 4007 |
| 219 | 20240531 | 145400 | 111507098200 | 119700 | 119800 | 119900 | 119600 | 3534 |
| 220 | 20240531 | 145300 | 111083851100 | 119800 | 119800 | 119900 | 119700 | 1681 |
| 221 | 20240531 | 145200 | 110882511700 | 119800 | 119800 | 119900 | 119600 | 4389 |
| 222 | 20240531 | 145100 | 110356868200 | 119800 | 119900 | 119900 | 119700 | 2578 |
| 223 | 20240531 | 145000 | 110048036800 | 119900 | 119900 | 119900 | 119800 | 567 |
| 224 | 20240531 | 144900 | 109980065400 | 119800 | 119900 | 120100 | 119800 | 5384 |
| 225 | 20240531 | 144800 | 109334299100 | 119900 | 119900 | 119900 | 119700 | 2763 |
| 226 | 20240531 | 144700 | 109003271600 | 119900 | 119900 | 120000 | 119800 | 6483 |
| 227 | 20240531 | 144600 | 108225518300 | 120000 | 119900 | 120000 | 119900 | 1483 |
| 228 | 20240531 | 144500 | 108047694700 | 119900 | 119800 | 120000 | 119700 | 2804 |
| 229 | 20240531 | 144400 | 107711583700 | 119800 | 119800 | 119900 | 119700 | 1092 |
| 230 | 20240531 | 144300 | 107580772900 | 119800 | 120000 | 120000 | 119700 | 4432 |
| 231 | 20240531 | 144200 | 107049515300 | 119900 | 119900 | 120000 | 119800 | 5673 |
| 232 | 20240531 | 144100 | 106369254600 | 119900 | 119600 | 119900 | 119600 | 1137 |
| 233 | 20240531 | 144000 | 106233156000 | 119700 | 119600 | 119800 | 119600 | 3225 |
| 234 | 20240531 | 143900 | 105847129600 | 119600 | 119800 | 119800 | 119500 | 9806 |
| 235 | 20240531 | 143800 | 104673791300 | 119700 | 119800 | 119800 | 119700 | 1486 |
| 236 | 20240531 | 143700 | 104495782200 | 119800 | 119700 | 119800 | 119700 | 1884 |
| 237 | 20240531 | 143600 | 104270129400 | 119800 | 120000 | 120000 | 119700 | 2454 |
| 238 | 20240531 | 143500 | 103976001500 | 120000 | 119900 | 120000 | 119800 | 1516 |
| 239 | 20240531 | 143400 | 103794246000 | 119800 | 119700 | 119900 | 119600 | 2821 |
| 240 | 20240531 | 143300 | 103456425400 | 119700 | 120000 | 120000 | 119500 | 6743 |
| 241 | 20240531 | 143200 | 102648834700 | 120000 | 120000 | 120000 | 119900 | 2988 |
| 242 | 20240531 | 143100 | 102290333800 | 120000 | 119900 | 120000 | 119900 | 3080 |
| 243 | 20240531 | 143000 | 101920751500 | 119900 | 119800 | 120000 | 119700 | 5126 |
| 244 | 20240531 | 142900 | 101306481700 | 119800 | 119900 | 119900 | 119500 | 7391 |
| 245 | 20240531 | 142800 | 100421601400 | 119900 | 119500 | 119900 | 119500 | 5520 |
| 246 | 20240531 | 142700 | 99760716900 | 119500 | 119600 | 119700 | 119500 | 2669 |
| 247 | 20240531 | 142600 | 99441529500 | 119700 | 119700 | 120000 | 119600 | 10997 |
| 248 | 20240531 | 142500 | 98124147000 | 119800 | 120100 | 120200 | 119700 | 8380 |
| 249 | 20240531 | 142400 | 97118613700 | 120200 | 120400 | 120400 | 120100 | 6477 |
| 250 | 20240531 | 142300 | 96339721800 | 120300 | 120300 | 120400 | 120300 | 891 |
| 251 | 20240531 | 142200 | 96232479300 | 120400 | 120400 | 120400 | 120300 | 1794 |
| 252 | 20240531 | 142100 | 96016528700 | 120400 | 120400 | 120400 | 120300 | 1813 |
| 253 | 20240531 | 142000 | 95798256600 | 120300 | 120300 | 120400 | 120200 | 4576 |
| 254 | 20240531 | 141900 | 95247662500 | 120200 | 120700 | 120800 | 120200 | 11718 |
| 255 | 20240531 | 141800 | 93834353400 | 120700 | 120700 | 120700 | 120600 | 3909 |
| 256 | 20240531 | 141700 | 93362552400 | 120700 | 120600 | 120800 | 120600 | 6641 |
| 257 | 20240531 | 141600 | 92560984500 | 120700 | 120600 | 120700 | 120600 | 1930 |
| 258 | 20240531 | 141500 | 92328060400 | 120700 | 120700 | 120700 | 120600 | 1577 |
| 259 | 20240531 | 141400 | 92137724800 | 120600 | 120600 | 120700 | 120500 | 3617 |
| 260 | 20240531 | 141300 | 91701389800 | 120700 | 120600 | 120700 | 120500 | 11141 |
| 261 | 20240531 | 141200 | 90358106700 | 120600 | 120500 | 120600 | 120400 | 4578 |
| 262 | 20240531 | 141100 | 89806415800 | 120400 | 120400 | 120500 | 120300 | 4557 |
| 263 | 20240531 | 141000 | 89257561400 | 120400 | 120300 | 120400 | 120200 | 9359 |
| 264 | 20240531 | 140900 | 88131540700 | 120300 | 120300 | 120400 | 120300 | 1558 |
| 265 | 20240531 | 140800 | 87943978000 | 120300 | 120300 | 120400 | 120300 | 977 |
| 266 | 20240531 | 140700 | 87826354100 | 120400 | 120300 | 120400 | 120300 | 499 |
| 267 | 20240531 | 140600 | 87766313900 | 120400 | 120400 | 120400 | 120300 | 2263 |
| 268 | 20240531 | 140500 | 87493871400 | 120300 | 120300 | 120400 | 120300 | 435 |
| 269 | 20240531 | 140400 | 87441501500 | 120300 | 120400 | 120400 | 120300 | 1941 |
| 270 | 20240531 | 140300 | 87207969900 | 120400 | 120400 | 120400 | 120300 | 197 |
| 271 | 20240531 | 140200 | 87184252000 | 120400 | 120500 | 120500 | 120300 | 5689 |
| 272 | 20240531 | 140100 | 86499261400 | 120500 | 120500 | 120600 | 120400 | 5801 |
| 273 | 20240531 | 140000 | 85800278200 | 120500 | 120400 | 120500 | 120400 | 4573 |
| 274 | 20240531 | 135900 | 85249241400 | 120400 | 120400 | 120500 | 120400 | 1781 |
| 275 | 20240531 | 135800 | 85034655500 | 120400 | 120400 | 120500 | 120400 | 511 |
| 276 | 20240531 | 135700 | 84973111200 | 120500 | 120400 | 120500 | 120300 | 2930 |
| 277 | 20240531 | 135600 | 84620281700 | 120300 | 120400 | 120400 | 120300 | 597 |
| 278 | 20240531 | 135500 | 84548410100 | 120400 | 120400 | 120400 | 120300 | 537 |
| 279 | 20240531 | 135400 | 84483760600 | 120300 | 120300 | 120400 | 120200 | 1021 |
| 280 | 20240531 | 135300 | 84360874800 | 120300 | 120200 | 120300 | 120200 | 3384 |
| 281 | 20240531 | 135200 | 83953880200 | 120200 | 120200 | 120300 | 120100 | 4626 |
| 282 | 20240531 | 135100 | 83397769600 | 120200 | 120100 | 120200 | 120100 | 2306 |
| 283 | 20240531 | 135000 | 83120601800 | 120100 | 120200 | 120200 | 120100 | 1160 |
| 284 | 20240531 | 134900 | 82981264500 | 120200 | 120200 | 120200 | 120100 | 813 |
| 285 | 20240531 | 134800 | 82883559900 | 120100 | 120200 | 120200 | 120100 | 1706 |
| 286 | 20240531 | 134700 | 82678529300 | 120200 | 120200 | 120200 | 120100 | 3340 |
| 287 | 20240531 | 134600 | 82277337000 | 120200 | 120100 | 120200 | 120100 | 382 |
| 288 | 20240531 | 134500 | 82231431100 | 120100 | 120200 | 120200 | 120100 | 360 |
| 289 | 20240531 | 134400 | 82188162200 | 120200 | 120100 | 120200 | 120000 | 3510 |
| 290 | 20240531 | 134300 | 81766457400 | 120100 | 120100 | 120100 | 120000 | 2069 |
| 291 | 20240531 | 134200 | 81517976200 | 120100 | 119900 | 120100 | 119900 | 2502 |
| 292 | 20240531 | 134100 | 81217691600 | 120000 | 120000 | 120000 | 119900 | 1317 |
| 293 | 20240531 | 134000 | 81059683600 | 120000 | 119900 | 120000 | 119900 | 549 |
| 294 | 20240531 | 133900 | 80993818900 | 119900 | 119900 | 120000 | 119900 | 1615 |
| 295 | 20240531 | 133800 | 80800026400 | 120000 | 119900 | 120000 | 119800 | 2698 |
| 296 | 20240531 | 133700 | 80476475900 | 119900 | 119900 | 119900 | 119800 | 1161 |
| 297 | 20240531 | 133600 | 80337275400 | 119800 | 119900 | 119900 | 119800 | 912 |
| 298 | 20240531 | 133500 | 80227938700 | 119900 | 119800 | 119900 | 119800 | 1292 |
| 299 | 20240531 | 133400 | 80073041300 | 119800 | 119900 | 119900 | 119800 | 829 |
| 300 | 20240531 | 133300 | 79973656200 | 119900 | 119800 | 119900 | 119800 | 1089 |
| 301 | 20240531 | 133200 | 79843102600 | 119800 | 119800 | 119900 | 119700 | 2693 |
| 302 | 20240531 | 133100 | 79520472800 | 119800 | 119700 | 119800 | 119700 | 1262 |
| 303 | 20240531 | 133000 | 79369323400 | 119800 | 119700 | 119900 | 119700 | 3447 |
| 304 | 20240531 | 132900 | 78956373400 | 119700 | 119800 | 119800 | 119700 | 210 |
| 305 | 20240531 | 132800 | 78931227600 | 119700 | 119800 | 119800 | 119700 | 491 |
| 306 | 20240531 | 132700 | 78872424500 | 119800 | 119900 | 120000 | 119700 | 7351 |
| 307 | 20240531 | 132600 | 77991246800 | 119900 | 119900 | 120000 | 119900 | 553 |
| 308 | 20240531 | 132500 | 77924934100 | 119900 | 119900 | 120000 | 119900 | 261 |
| 309 | 20240531 | 132400 | 77893619100 | 120000 | 120000 | 120000 | 119900 | 350 |
| 310 | 20240531 | 132300 | 77851622500 | 119900 | 120000 | 120000 | 119900 | 249 |
| 311 | 20240531 | 132200 | 77821748900 | 119900 | 119900 | 120000 | 119900 | 476 |
| 312 | 20240531 | 132100 | 77764643000 | 119900 | 120000 | 120000 | 119900 | 1105 |
| 313 | 20240531 | 132000 | 77632051100 | 120000 | 119900 | 120000 | 119900 | 963 |
| 314 | 20240531 | 131900 | 77516528600 | 120000 | 120000 | 120000 | 119900 | 354 |
| 315 | 20240531 | 131800 | 77474054100 | 120000 | 119900 | 120000 | 119900 | 758 |
| 316 | 20240531 | 131700 | 77383134300 | 120000 | 120000 | 120000 | 119900 | 409 |
| 317 | 20240531 | 131600 | 77334057300 | 119900 | 120000 | 120000 | 119900 | 390 |
| 318 | 20240531 | 131500 | 77287284100 | 120000 | 120000 | 120000 | 119900 | 1276 |
| 319 | 20240531 | 131400 | 77134264000 | 120000 | 120100 | 120100 | 119900 | 3092 |
| 320 | 20240531 | 131300 | 76763181800 | 120100 | 120000 | 120100 | 120000 | 99 |
| 321 | 20240531 | 131200 | 76751299300 | 120100 | 120100 | 120100 | 120000 | 199 |
| 322 | 20240531 | 131100 | 76727400900 | 120100 | 120100 | 120200 | 120100 | 1915 |
| 323 | 20240531 | 131000 | 76497338800 | 120100 | 120200 | 120200 | 120100 | 290 |
| 324 | 20240531 | 130900 | 76462484900 | 120100 | 120200 | 120200 | 120100 | 786 |
| 325 | 20240531 | 130800 | 76368021600 | 120200 | 120200 | 120300 | 120100 | 2411 |
| 326 | 20240531 | 130700 | 76078225900 | 120200 | 120200 | 120200 | 120100 | 637 |
| 327 | 20240531 | 130600 | 76001697200 | 120200 | 120100 | 120200 | 120100 | 572 |
| 328 | 20240531 | 130500 | 75932994800 | 120200 | 120100 | 120200 | 120000 | 457 |
| 329 | 20240531 | 130400 | 75878080800 | 120100 | 120100 | 120200 | 120000 | 1246 |
| 330 | 20240531 | 130300 | 75728440600 | 120000 | 120100 | 120100 | 120000 | 1590 |
| 331 | 20240531 | 130200 | 75537517400 | 120000 | 120100 | 120100 | 120000 | 958 |
| 332 | 20240531 | 130100 | 75422481500 | 120000 | 120000 | 120100 | 120000 | 1783 |
| 333 | 20240531 | 130000 | 75208369300 | 120000 | 120000 | 120100 | 120000 | 3429 |
| 334 | 20240531 | 125900 | 74796704000 | 120000 | 120100 | 120200 | 119900 | 2691 |
| 335 | 20240531 | 125800 | 74473605100 | 120200 | 120200 | 120200 | 120100 | 333 |
| 336 | 20240531 | 125700 | 74433602000 | 120100 | 120200 | 120200 | 120100 | 117 |
| 337 | 20240531 | 125600 | 74419541700 | 120200 | 120100 | 120200 | 120100 | 2372 |
| 338 | 20240531 | 125500 | 74134634700 | 120100 | 120300 | 120300 | 120000 | 5324 |
| 339 | 20240531 | 125400 | 73494934500 | 120200 | 120200 | 120300 | 120100 | 3127 |
| 340 | 20240531 | 125300 | 73119053000 | 120100 | 120100 | 120200 | 120100 | 507 |
| 341 | 20240531 | 125200 | 73058118700 | 120100 | 120100 | 120200 | 120100 | 292 |
| 342 | 20240531 | 125100 | 73023036700 | 120200 | 120100 | 120200 | 120000 | 332 |
| 343 | 20240531 | 125000 | 72983152600 | 120100 | 120000 | 120200 | 119900 | 2820 |
| 344 | 20240531 | 124900 | 72644661100 | 120000 | 119800 | 120000 | 119800 | 3257 |
| 345 | 20240531 | 124800 | 72254108100 | 119900 | 119900 | 119900 | 119800 | 226 |
| 346 | 20240531 | 124700 | 72227024700 | 119800 | 119800 | 119900 | 119800 | 1366 |
| 347 | 20240531 | 124600 | 72063375100 | 119800 | 119900 | 120000 | 119800 | 1443 |
| 348 | 20240531 | 124500 | 71890342900 | 120000 | 119800 | 120100 | 119800 | 4096 |
| 349 | 20240531 | 124400 | 71399050300 | 119800 | 119900 | 119900 | 119800 | 960 |
| 350 | 20240531 | 124300 | 71284030900 | 119900 | 120000 | 120000 | 119800 | 949 |
| 351 | 20240531 | 124200 | 71170237000 | 119900 | 120000 | 120000 | 119900 | 433 |
| 352 | 20240531 | 124100 | 71118291800 | 120000 | 120200 | 120200 | 120000 | 1234 |
| 353 | 20240531 | 124000 | 70970095600 | 120200 | 120200 | 120200 | 120100 | 353 |
| 354 | 20240531 | 123900 | 70927671500 | 120100 | 120000 | 120200 | 119900 | 2627 |
| 355 | 20240531 | 123800 | 70612285500 | 119900 | 120300 | 120400 | 119800 | 6327 |
| 356 | 20240531 | 123700 | 69853000800 | 120300 | 120400 | 120400 | 120300 | 1458 |
| 357 | 20240531 | 123600 | 69677528700 | 120400 | 120400 | 120500 | 120400 | 1693 |
| 358 | 20240531 | 123500 | 69473672800 | 120400 | 120700 | 120800 | 120400 | 3921 |
| 359 | 20240531 | 123400 | 69000713700 | 120700 | 120700 | 120800 | 120700 | 3114 |
| 360 | 20240531 | 123300 | 68624834400 | 120700 | 120700 | 120800 | 120700 | 2227 |
| 361 | 20240531 | 123200 | 68355944100 | 120800 | 120700 | 120800 | 120700 | 7660 |
| 362 | 20240531 | 123100 | 67431185100 | 120600 | 120600 | 120700 | 120600 | 5617 |
| 363 | 20240531 | 123000 | 66753757900 | 120600 | 120700 | 120700 | 120600 | 1494 |
| 364 | 20240531 | 122900 | 66573507600 | 120700 | 120700 | 120700 | 120600 | 1747 |
| 365 | 20240531 | 122800 | 66362702300 | 120700 | 120200 | 120700 | 120100 | 36569 |
| 366 | 20240531 | 122700 | 61959930300 | 120200 | 120100 | 120200 | 120100 | 925 |
| 367 | 20240531 | 122600 | 61848790000 | 120100 | 120100 | 120200 | 120100 | 5108 |
| 368 | 20240531 | 122500 | 61234970100 | 120100 | 120200 | 120200 | 120100 | 895 |
| 369 | 20240531 | 122400 | 61127430300 | 120100 | 120000 | 120200 | 119900 | 17933 |
| 370 | 20240531 | 122300 | 58974944800 | 119900 | 119800 | 120000 | 119800 | 8544 |
| 371 | 20240531 | 122200 | 57950258300 | 119800 | 119800 | 119900 | 119800 | 200 |
| 372 | 20240531 | 122100 | 57926294500 | 119800 | 119800 | 119900 | 119800 | 238 |
| 373 | 20240531 | 122000 | 57897765500 | 119800 | 119800 | 119900 | 119800 | 470 |
| 374 | 20240531 | 121900 | 57841438700 | 119800 | 119800 | 119900 | 119800 | 166 |
| 375 | 20240531 | 121800 | 57821545300 | 119800 | 119800 | 119900 | 119800 | 157 |
| 376 | 20240531 | 121700 | 57802728500 | 119800 | 119800 | 119900 | 119800 | 523 |
| 377 | 20240531 | 121600 | 57740047800 | 119900 | 119800 | 119900 | 119800 | 10333 |
| 378 | 20240531 | 121500 | 56502123000 | 119800 | 119900 | 119900 | 119800 | 981 |
| 379 | 20240531 | 121400 | 56384542100 | 119900 | 119800 | 119900 | 119800 | 634 |
| 380 | 20240531 | 121300 | 56308540700 | 119800 | 119900 | 119900 | 119800 | 742 |
| 381 | 20240531 | 121200 | 56219603900 | 119800 | 119800 | 119900 | 119800 | 856 |
| 382 | 20240531 | 121100 | 56116981300 | 119800 | 119800 | 119900 | 119800 | 1405 |
| 383 | 20240531 | 121000 | 55948528700 | 119900 | 119700 | 119900 | 119700 | 2896 |
| 384 | 20240531 | 120900 | 55601572600 | 119700 | 119800 | 119800 | 119700 | 160 |
| 385 | 20240531 | 120800 | 55582406200 | 119800 | 119800 | 119800 | 119700 | 2794 |
| 386 | 20240531 | 120700 | 55247908900 | 119700 | 119800 | 119800 | 119700 | 1935 |
| 387 | 20240531 | 120600 | 55016101800 | 119800 | 119600 | 119800 | 119600 | 3546 |
| 388 | 20240531 | 120500 | 54591772300 | 119700 | 119700 | 119800 | 119600 | 4866 |
| 389 | 20240531 | 120400 | 54009384000 | 119700 | 119400 | 119700 | 119300 | 8713 |
| 390 | 20240531 | 120300 | 52968114000 | 119400 | 119300 | 119400 | 119300 | 328 |
| 391 | 20240531 | 120200 | 52928955300 | 119400 | 119300 | 119400 | 119300 | 288 |
| 392 | 20240531 | 120100 | 52894579400 | 119300 | 119400 | 119400 | 119300 | 381 |
| 393 | 20240531 | 120000 | 52849106700 | 119400 | 119400 | 119400 | 119300 | 485 |
| 394 | 20240531 | 115900 | 52791218500 | 119400 | 119200 | 119400 | 119200 | 3069 |
| 395 | 20240531 | 115800 | 52425079400 | 119300 | 119100 | 119300 | 119100 | 5130 |
| 396 | 20240531 | 115700 | 51813440400 | 119100 | 119200 | 119200 | 119100 | 214 |
| 397 | 20240531 | 115600 | 51787936600 | 119200 | 119300 | 119300 | 119100 | 1783 |
| 398 | 20240531 | 115500 | 51575398200 | 119300 | 119100 | 119300 | 119100 | 456 |
| 399 | 20240531 | 115400 | 51521026800 | 119100 | 119100 | 119300 | 119100 | 2153 |
| 400 | 20240531 | 115300 | 51264427500 | 119100 | 119200 | 119200 | 119100 | 705 |
| 401 | 20240531 | 115200 | 51180392900 | 119200 | 119200 | 119200 | 119100 | 1161 |
| 402 | 20240531 | 115100 | 51042019700 | 119100 | 119200 | 119200 | 119100 | 356 |
| 403 | 20240531 | 115000 | 50999597300 | 119200 | 119100 | 119200 | 119100 | 1492 |
| 404 | 20240531 | 114900 | 50821880500 | 119200 | 118900 | 119200 | 118900 | 2346 |
| 405 | 20240531 | 114800 | 50542588600 | 118900 | 119000 | 119000 | 118900 | 823 |
| 406 | 20240531 | 114700 | 50444680700 | 119000 | 119000 | 119100 | 118900 | 2871 |
| 407 | 20240531 | 114600 | 50103098500 | 119100 | 119000 | 119100 | 119000 | 470 |
| 408 | 20240531 | 114500 | 50047141800 | 119000 | 119100 | 119100 | 119000 | 529 |
| 409 | 20240531 | 114400 | 49984156900 | 119100 | 119000 | 119100 | 119000 | 453 |
| 410 | 20240531 | 114300 | 49930224100 | 119100 | 119100 | 119100 | 119000 | 417 |
| 411 | 20240531 | 114200 | 49880565500 | 119100 | 119100 | 119100 | 119000 | 553 |
| 412 | 20240531 | 114100 | 49814726000 | 119100 | 119100 | 119100 | 119000 | 234 |
| 413 | 20240531 | 114000 | 49786858100 | 119000 | 119000 | 119100 | 119000 | 438 |
| 414 | 20240531 | 113900 | 49734709800 | 119100 | 119000 | 119100 | 118900 | 1430 |
| 415 | 20240531 | 113800 | 49564536700 | 118900 | 118900 | 119000 | 118900 | 185 |
| 416 | 20240531 | 113700 | 49542540100 | 118900 | 118800 | 119000 | 118800 | 1975 |
| 417 | 20240531 | 113600 | 49307629800 | 118800 | 118900 | 119000 | 118800 | 1508 |
| 418 | 20240531 | 113500 | 49128342700 | 118900 | 118900 | 118900 | 118800 | 922 |
| 419 | 20240531 | 113400 | 49018718400 | 118900 | 118900 | 119000 | 118900 | 870 |
| 420 | 20240531 | 113300 | 48915272900 | 118900 | 118800 | 119000 | 118800 | 1244 |
| 421 | 20240531 | 113200 | 48767382200 | 118900 | 118800 | 118900 | 118800 | 603 |
| 422 | 20240531 | 113100 | 48695736100 | 118800 | 118800 | 118900 | 118800 | 695 |
| 423 | 20240531 | 113000 | 48613166000 | 118800 | 118900 | 118900 | 118800 | 329 |
| 424 | 20240531 | 112900 | 48574066100 | 118900 | 118800 | 118900 | 118800 | 158 |
| 425 | 20240531 | 112800 | 48555285700 | 118900 | 119100 | 119100 | 118800 | 2772 |
| 426 | 20240531 | 112700 | 48225549600 | 119000 | 119000 | 119100 | 119000 | 82 |
| 427 | 20240531 | 112600 | 48215790700 | 119000 | 119100 | 119100 | 119000 | 333 |
| 428 | 20240531 | 112500 | 48176153500 | 119100 | 119000 | 119100 | 119000 | 348 |
| 429 | 20240531 | 112400 | 48134716600 | 119000 | 118900 | 119100 | 118900 | 1667 |
| 430 | 20240531 | 112300 | 47936334100 | 118900 | 118900 | 119000 | 118900 | 1099 |
| 431 | 20240531 | 112200 | 47805655500 | 118900 | 118800 | 118900 | 118800 | 384 |
| 432 | 20240531 | 112100 | 47760022600 | 118900 | 118800 | 118900 | 118800 | 748 |
| 433 | 20240531 | 112000 | 47671099300 | 118800 | 118900 | 118900 | 118800 | 221 |
| 434 | 20240531 | 111900 | 47644838100 | 118800 | 118900 | 118900 | 118800 | 225 |
| 435 | 20240531 | 111800 | 47618104400 | 118900 | 118700 | 118900 | 118700 | 2381 |
| 436 | 20240531 | 111700 | 47335250800 | 118800 | 118800 | 118800 | 118700 | 361 |
| 437 | 20240531 | 111600 | 47292373300 | 118700 | 118800 | 118800 | 118700 | 1760 |
| 438 | 20240531 | 111500 | 47083389100 | 118700 | 118600 | 118700 | 118600 | 2490 |
| 439 | 20240531 | 111400 | 46787943700 | 118600 | 118600 | 118600 | 118500 | 517 |
| 440 | 20240531 | 111300 | 46726649800 | 118600 | 118500 | 118600 | 118400 | 1645 |
| 441 | 20240531 | 111200 | 46531669600 | 118400 | 118400 | 118500 | 118400 | 721 |
| 442 | 20240531 | 111100 | 46446252100 | 118400 | 118500 | 118500 | 118400 | 260 |
| 443 | 20240531 | 111000 | 46415458100 | 118500 | 118400 | 118500 | 118400 | 649 |
| 444 | 20240531 | 110900 | 46338610500 | 118400 | 118500 | 118600 | 118300 | 2497 |
| 445 | 20240531 | 110800 | 46042813600 | 118600 | 118600 | 118600 | 118500 | 651 |
| 446 | 20240531 | 110700 | 45965660300 | 118600 | 118600 | 118600 | 118500 | 605 |
| 447 | 20240531 | 110600 | 45893908700 | 118500 | 118500 | 118600 | 118500 | 813 |
| 448 | 20240531 | 110500 | 45797548800 | 118600 | 118600 | 118600 | 118500 | 158 |
| 449 | 20240531 | 110400 | 45778813900 | 118600 | 118500 | 118600 | 118500 | 382 |
| 450 | 20240531 | 110300 | 45733534700 | 118600 | 118700 | 118800 | 118500 | 4538 |
| 451 | 20240531 | 110200 | 45194934100 | 118600 | 118700 | 118700 | 118600 | 475 |
| 452 | 20240531 | 110100 | 45138598000 | 118600 | 118600 | 118700 | 118600 | 299 |
| 453 | 20240531 | 110000 | 45103115900 | 118600 | 118600 | 118700 | 118500 | 1017 |
| 454 | 20240531 | 105900 | 44982509700 | 118600 | 118600 | 118600 | 118500 | 488 |
| 455 | 20240531 | 105800 | 44924645500 | 118600 | 118600 | 118600 | 118500 | 1715 |
| 456 | 20240531 | 105700 | 44721295100 | 118600 | 118500 | 118700 | 118500 | 3853 |
| 457 | 20240531 | 105600 | 44264271400 | 118500 | 118700 | 118700 | 118500 | 1086 |
| 458 | 20240531 | 105500 | 44135487200 | 118600 | 118700 | 118700 | 118600 | 1071 |
| 459 | 20240531 | 105400 | 44008397700 | 118600 | 118800 | 118800 | 118600 | 2877 |
| 460 | 20240531 | 105300 | 43666963400 | 118800 | 118700 | 118800 | 118700 | 206 |
| 461 | 20240531 | 105200 | 43642496600 | 118700 | 118700 | 118800 | 118600 | 2183 |
| 462 | 20240531 | 105100 | 43383423900 | 118700 | 118600 | 118700 | 118600 | 323 |
| 463 | 20240531 | 105000 | 43345109000 | 118700 | 118700 | 118700 | 118600 | 370 |
| 464 | 20240531 | 104900 | 43301210900 | 118700 | 118600 | 118700 | 118500 | 3386 |
| 465 | 20240531 | 104800 | 42899532300 | 118500 | 118500 | 118600 | 118500 | 791 |
| 466 | 20240531 | 104700 | 42805783600 | 118600 | 118500 | 118600 | 118500 | 427 |
| 467 | 20240531 | 104600 | 42755161700 | 118500 | 118600 | 118600 | 118500 | 835 |
| 468 | 20240531 | 104500 | 42656179300 | 118500 | 118700 | 118800 | 118500 | 1261 |
| 469 | 20240531 | 104400 | 42506575500 | 118700 | 118800 | 118900 | 118700 | 2424 |
| 470 | 20240531 | 104300 | 42218614700 | 118800 | 118900 | 118900 | 118800 | 560 |
| 471 | 20240531 | 104200 | 42152080700 | 118800 | 118900 | 118900 | 118800 | 828 |
| 472 | 20240531 | 104100 | 42053697800 | 118900 | 118800 | 118900 | 118800 | 581 |
| 473 | 20240531 | 104000 | 41984666000 | 118800 | 118800 | 118900 | 118800 | 519 |
| 474 | 20240531 | 103900 | 41923003500 | 118900 | 118900 | 118900 | 118800 | 473 |
| 475 | 20240531 | 103800 | 41866796600 | 118900 | 118900 | 119000 | 118800 | 1763 |
| 476 | 20240531 | 103700 | 41657186400 | 119000 | 118900 | 119000 | 118900 | 3294 |
| 477 | 20240531 | 103600 | 41265470200 | 118900 | 118900 | 118900 | 118800 | 512 |
| 478 | 20240531 | 103500 | 41204630100 | 118900 | 118900 | 118900 | 118800 | 429 |
| 479 | 20240531 | 103400 | 41153643700 | 118900 | 118900 | 118900 | 118800 | 731 |
| 480 | 20240531 | 103300 | 41066782500 | 118900 | 118900 | 118900 | 118800 | 1526 |
| 481 | 20240531 | 103200 | 40885472100 | 118900 | 118900 | 118900 | 118800 | 385 |
| 482 | 20240531 | 103100 | 40839710500 | 118800 | 119000 | 119000 | 118800 | 618 |
| 483 | 20240531 | 103000 | 40766239300 | 118800 | 119100 | 119100 | 118800 | 5857 |
| 484 | 20240531 | 102900 | 40069799900 | 119000 | 119100 | 119100 | 118900 | 2251 |
| 485 | 20240531 | 102800 | 39801912600 | 119100 | 119000 | 119100 | 118900 | 2068 |
| 486 | 20240531 | 102700 | 39555807300 | 119000 | 118900 | 119000 | 118900 | 357 |
| 487 | 20240531 | 102600 | 39513337700 | 119000 | 119000 | 119000 | 118900 | 1545 |
| 488 | 20240531 | 102500 | 39329504300 | 118900 | 118900 | 119000 | 118900 | 504 |
| 489 | 20240531 | 102400 | 39269573700 | 118900 | 118800 | 119000 | 118800 | 2040 |
| 490 | 20240531 | 102300 | 39027022400 | 118800 | 118900 | 119000 | 118800 | 4133 |
| 491 | 20240531 | 102200 | 38535651200 | 118900 | 119000 | 119000 | 118900 | 476 |
| 492 | 20240531 | 102100 | 38479041500 | 118900 | 119000 | 119000 | 118900 | 937 |
| 493 | 20240531 | 102000 | 38367578100 | 119000 | 119000 | 119000 | 118900 | 283 |
| 494 | 20240531 | 101900 | 38333916700 | 118900 | 118900 | 119000 | 118900 | 1043 |
| 495 | 20240531 | 101800 | 38209878300 | 118900 | 118900 | 119000 | 118900 | 817 |
| 496 | 20240531 | 101700 | 38112691700 | 119000 | 118900 | 119000 | 118900 | 4001 |
| 497 | 20240531 | 101600 | 37636882900 | 119000 | 118900 | 119000 | 118900 | 313 |
| 498 | 20240531 | 101500 | 37599659700 | 118900 | 119000 | 119000 | 118900 | 905 |
| 499 | 20240531 | 101400 | 37492008100 | 119000 | 118900 | 119000 | 118900 | 410 |
| 500 | 20240531 | 101300 | 37443239700 | 118900 | 119000 | 119100 | 118900 | 771 |
| 501 | 20240531 | 101200 | 37351500000 | 119000 | 118900 | 119100 | 118900 | 2902 |
| 502 | 20240531 | 101100 | 37006097400 | 118900 | 119000 | 119000 | 118900 | 197 |
| 503 | 20240531 | 101000 | 36982664200 | 119000 | 119000 | 119000 | 118900 | 1499 |
| 504 | 20240531 | 100900 | 36804408200 | 118900 | 119000 | 119000 | 118900 | 341 |
| 505 | 20240531 | 100800 | 36763858800 | 118900 | 119000 | 119000 | 118900 | 647 |
| 506 | 20240531 | 100700 | 36686907400 | 118900 | 119100 | 119200 | 118900 | 1592 |
| 507 | 20240531 | 100600 | 36497376800 | 119100 | 119200 | 119200 | 119100 | 362 |
| 508 | 20240531 | 100500 | 36454254100 | 119100 | 119300 | 119400 | 119100 | 3336 |
| 509 | 20240531 | 100400 | 36056383200 | 119400 | 119100 | 119400 | 119100 | 1331 |
| 510 | 20240531 | 100300 | 35897713100 | 119100 | 119200 | 119300 | 119000 | 3173 |
| 511 | 20240531 | 100200 | 35519660200 | 119200 | 119200 | 119300 | 119200 | 492 |
| 512 | 20240531 | 100100 | 35461005900 | 119200 | 119000 | 119300 | 118900 | 3499 |
| 513 | 20240531 | 100000 | 35044267200 | 118900 | 119000 | 119100 | 118800 | 1638 |
| 514 | 20240531 | 095900 | 34849409400 | 119000 | 119100 | 119100 | 119000 | 347 |
| 515 | 20240531 | 095800 | 34808105200 | 119000 | 119000 | 119200 | 118900 | 7549 |
| 516 | 20240531 | 095700 | 33909548700 | 119000 | 119000 | 119000 | 118900 | 1715 |
| 517 | 20240531 | 095600 | 33705598800 | 119000 | 119000 | 119100 | 118900 | 4533 |
| 518 | 20240531 | 095500 | 33166173500 | 118900 | 119100 | 119100 | 118900 | 2585 |
| 519 | 20240531 | 095400 | 32858548200 | 119100 | 119100 | 119200 | 119000 | 1126 |
| 520 | 20240531 | 095300 | 32724418400 | 119100 | 119100 | 119200 | 119100 | 296 |
| 521 | 20240531 | 095200 | 32689157700 | 119100 | 119100 | 119200 | 119100 | 2188 |
| 522 | 20240531 | 095100 | 32428505800 | 119100 | 119200 | 119200 | 119100 | 989 |
| 523 | 20240531 | 095000 | 32310688900 | 119200 | 119100 | 119200 | 119000 | 2619 |
| 524 | 20240531 | 094900 | 31998805600 | 119200 | 119200 | 119200 | 119000 | 2603 |
| 525 | 20240531 | 094800 | 31688710400 | 119200 | 119200 | 119300 | 119100 | 1589 |
| 526 | 20240531 | 094700 | 31499346000 | 119300 | 119300 | 119400 | 119200 | 3152 |
| 527 | 20240531 | 094600 | 31123356600 | 119400 | 119400 | 119600 | 119300 | 2969 |
| 528 | 20240531 | 094500 | 30768765300 | 119400 | 119300 | 119600 | 119300 | 5568 |
| 529 | 20240531 | 094400 | 30104029200 | 119300 | 119100 | 119300 | 119100 | 1409 |
| 530 | 20240531 | 094300 | 29936090200 | 119100 | 119100 | 119200 | 119000 | 5665 |
| 531 | 20240531 | 094200 | 29261306700 | 119100 | 119200 | 119200 | 119100 | 3747 |
| 532 | 20240531 | 094100 | 28814761800 | 119200 | 119200 | 119300 | 119200 | 3094 |
| 533 | 20240531 | 094000 | 28445921900 | 119200 | 119300 | 119300 | 119200 | 1440 |
| 534 | 20240531 | 093900 | 28274267300 | 119300 | 119300 | 119300 | 119100 | 1732 |
| 535 | 20240531 | 093800 | 28067724800 | 119300 | 119300 | 119300 | 119200 | 1875 |
| 536 | 20240531 | 093700 | 27844182400 | 119200 | 119400 | 119400 | 119000 | 7620 |
| 537 | 20240531 | 093600 | 26936168400 | 119300 | 119200 | 119400 | 119100 | 3309 |
| 538 | 20240531 | 093500 | 26541489600 | 119100 | 119300 | 119300 | 119100 | 5062 |
| 539 | 20240531 | 093400 | 25938190700 | 119200 | 119300 | 119300 | 119200 | 2268 |
| 540 | 20240531 | 093300 | 25667833300 | 119200 | 119300 | 119300 | 119100 | 9629 |
| 541 | 20240531 | 093200 | 24520431000 | 119200 | 119300 | 119300 | 119200 | 683 |
| 542 | 20240531 | 093100 | 24438974700 | 119300 | 119200 | 119300 | 119200 | 3691 |
| 543 | 20240531 | 093000 | 23998963900 | 119200 | 119200 | 119300 | 119100 | 3598 |
| 544 | 20240531 | 092900 | 23570125700 | 119200 | 119300 | 119300 | 119100 | 3659 |
| 545 | 20240531 | 092800 | 23133967500 | 119300 | 119300 | 119400 | 119200 | 4120 |
| 546 | 20240531 | 092700 | 22642527800 | 119400 | 119400 | 119500 | 119300 | 1810 |
| 547 | 20240531 | 092600 | 22426369700 | 119400 | 119200 | 119500 | 119100 | 4326 |
| 548 | 20240531 | 092500 | 21910367600 | 119200 | 119300 | 119400 | 119100 | 2674 |
| 549 | 20240531 | 092400 | 21591539500 | 119300 | 119400 | 119400 | 119300 | 502 |
| 550 | 20240531 | 092300 | 21531646400 | 119400 | 119400 | 119500 | 119300 | 6159 |
| 551 | 20240531 | 092200 | 20796278400 | 119400 | 119400 | 119500 | 119400 | 837 |
| 552 | 20240531 | 092100 | 20696315400 | 119400 | 119400 | 119500 | 119300 | 2779 |
| 553 | 20240531 | 092000 | 20364567400 | 119400 | 119600 | 119700 | 119300 | 3801 |
| 554 | 20240531 | 091900 | 19910513200 | 119700 | 119600 | 119800 | 119500 | 3974 |
| 555 | 20240531 | 091800 | 19435017800 | 119700 | 119300 | 119700 | 119300 | 8501 |
| 556 | 20240531 | 091700 | 18419833600 | 119400 | 119300 | 119400 | 119300 | 1714 |
| 557 | 20240531 | 091600 | 18215230600 | 119400 | 119500 | 119700 | 119400 | 5995 |
| 558 | 20240531 | 091500 | 17498598500 | 119500 | 119700 | 119800 | 119500 | 2072 |
| 559 | 20240531 | 091400 | 17250758200 | 119700 | 119800 | 119900 | 119700 | 2008 |
| 560 | 20240531 | 091300 | 17010163900 | 119700 | 120000 | 120100 | 119700 | 3580 |
| 561 | 20240531 | 091200 | 16580807200 | 119900 | 120000 | 120200 | 119900 | 6929 |
| 562 | 20240531 | 091100 | 15748953000 | 120000 | 120000 | 120100 | 119900 | 7919 |
| 563 | 20240531 | 091000 | 14798434400 | 120000 | 119700 | 120000 | 119700 | 10708 |
| 564 | 20240531 | 090900 | 13514422200 | 119800 | 119700 | 119800 | 119500 | 3669 |
| 565 | 20240531 | 090800 | 13075590200 | 119800 | 119600 | 119900 | 119500 | 4734 |
| 566 | 20240531 | 090700 | 12508836000 | 119600 | 119600 | 119600 | 119200 | 6037 |
| 567 | 20240531 | 090600 | 11788206900 | 119500 | 119700 | 119900 | 119400 | 3364 |
| 568 | 20240531 | 090500 | 11385815700 | 119700 | 119800 | 119900 | 119600 | 6644 |
| 569 | 20240531 | 090400 | 10590031900 | 119800 | 119600 | 119900 | 119300 | 12437 |
| 570 | 20240531 | 090300 | 9102590300 | 119700 | 119800 | 119900 | 119400 | 8408 |
| 571 | 20240531 | 090200 | 8096043500 | 119800 | 120000 | 120200 | 119300 | 9448 |
| 572 | 20240531 | 090100 | 6963446200 | 119900 | 119900 | 120300 | 119800 | 21471 |
| 573 | 20240531 | 090000 | 4385661900 | 119900 | 119200 | 120000 | 119200 | 36613 |