32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 3 | 20240531 | 184900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240531 | 184800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240531 | 184700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240531 | 184600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240531 | 184500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240531 | 184400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240531 | 184300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240531 | 184200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240531 | 184100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240531 | 184000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240531 | 183900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240531 | 183800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240531 | 183700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240531 | 183600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240531 | 183500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240531 | 183400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240531 | 183300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240531 | 183200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240531 | 183100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240531 | 183000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240531 | 182900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240531 | 182800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240531 | 182700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240531 | 182600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240531 | 182500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240531 | 182400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240531 | 182300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240531 | 182200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240531 | 182100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240531 | 182000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 33 | 20240531 | 181900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240531 | 181800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240531 | 181700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240531 | 181600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240531 | 181500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240531 | 181400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240531 | 181300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240531 | 181200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240531 | 181100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240531 | 181000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240531 | 180900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240531 | 180800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240531 | 180700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240531 | 180600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240531 | 180500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240531 | 180400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240531 | 180300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240531 | 180200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240531 | 180100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240531 | 180000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240531 | 175900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240531 | 175800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240531 | 175700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240531 | 175600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240531 | 175500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240531 | 175400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240531 | 175300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240531 | 175200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240531 | 175100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240531 | 175000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 63 | 20240531 | 174900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240531 | 174800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240531 | 174700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240531 | 174600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240531 | 174500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240531 | 174400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240531 | 174300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240531 | 174200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240531 | 174100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240531 | 174000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240531 | 173900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240531 | 173800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240531 | 173700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240531 | 173600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240531 | 173500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240531 | 173400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240531 | 173300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240531 | 173200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240531 | 173100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240531 | 173000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240531 | 172900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240531 | 172800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240531 | 172700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240531 | 172600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240531 | 172500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240531 | 172400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240531 | 172300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240531 | 172200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240531 | 172100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240531 | 172000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 93 | 20240531 | 171900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240531 | 171800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240531 | 171700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240531 | 171600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240531 | 171500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240531 | 171400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240531 | 171300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240531 | 171200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240531 | 171100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240531 | 171000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240531 | 170900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240531 | 170800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240531 | 170700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240531 | 170600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240531 | 170500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240531 | 170400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240531 | 170300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240531 | 170200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240531 | 170100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240531 | 170000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240531 | 165900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240531 | 165800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240531 | 165700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240531 | 165600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240531 | 165500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240531 | 165400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240531 | 165300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240531 | 165200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240531 | 165100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240531 | 165000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 123 | 20240531 | 164900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240531 | 164800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240531 | 164700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240531 | 164600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240531 | 164500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240531 | 164400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240531 | 164300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240531 | 164200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240531 | 164100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240531 | 164000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240531 | 163900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240531 | 163800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240531 | 163700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240531 | 163600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240531 | 163500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240531 | 163400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240531 | 163300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240531 | 163200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240531 | 163100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240531 | 163000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240531 | 162900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240531 | 162800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240531 | 162700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240531 | 162600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240531 | 162500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240531 | 162400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240531 | 162300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240531 | 162200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240531 | 162100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240531 | 162000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 153 | 20240531 | 161900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240531 | 161800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240531 | 161700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240531 | 161600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240531 | 161500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240531 | 161400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240531 | 161300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240531 | 161200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240531 | 161100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240531 | 161000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240531 | 160900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240531 | 160800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240531 | 160700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240531 | 160600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240531 | 160500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240531 | 160400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240531 | 160300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240531 | 160200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240531 | 160100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240531 | 160000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240531 | 155900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240531 | 155800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240531 | 155700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240531 | 155600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240531 | 155500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240531 | 155400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240531 | 155300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240531 | 155200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240531 | 155100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240531 | 155000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 183 | 20240531 | 154900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240531 | 154800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240531 | 154700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240531 | 154600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240531 | 154500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240531 | 154400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240531 | 154300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240531 | 154200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240531 | 154100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240531 | 154000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240531 | 153900 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240531 | 153800 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240531 | 153700 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240531 | 153600 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240531 | 153500 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240531 | 153400 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240531 | 153300 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240531 | 153200 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240531 | 153100 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240531 | 153000 | 76509262700 | 48000 | 48000 | 48000 | 48000 | 64777 |
| 203 | 20240531 | 152900 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20240531 | 152800 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20240531 | 152700 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20240531 | 152600 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20240531 | 152500 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20240531 | 152400 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20240531 | 152300 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20240531 | 152200 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20240531 | 152100 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20240531 | 152000 | 73399966700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 213 | 20240531 | 151900 | 73399966700 | 48200 | 48200 | 48250 | 48200 | 5009 |
| 214 | 20240531 | 151800 | 73158471050 | 48250 | 48250 | 48250 | 48200 | 3969 |
| 215 | 20240531 | 151700 | 72967020600 | 48200 | 48250 | 48250 | 48200 | 5016 |
| 216 | 20240531 | 151600 | 72725184450 | 48250 | 48200 | 48250 | 48150 | 2383 |
| 217 | 20240531 | 151500 | 72610310700 | 48200 | 48200 | 48200 | 48150 | 2497 |
| 218 | 20240531 | 151400 | 72490028800 | 48200 | 48250 | 48300 | 48150 | 2916 |
| 219 | 20240531 | 151300 | 72349423500 | 48250 | 48250 | 48300 | 48200 | 1264 |
| 220 | 20240531 | 151200 | 72288414100 | 48200 | 48200 | 48300 | 48200 | 3327 |
| 221 | 20240531 | 151100 | 72127946350 | 48200 | 48200 | 48200 | 48150 | 1827 |
| 222 | 20240531 | 151000 | 72039894600 | 48200 | 48200 | 48200 | 48150 | 1913 |
| 223 | 20240531 | 150900 | 71947772150 | 48200 | 48150 | 48200 | 48100 | 4074 |
| 224 | 20240531 | 150800 | 71751666950 | 48150 | 48150 | 48200 | 48100 | 1864 |
| 225 | 20240531 | 150700 | 71661928400 | 48100 | 48200 | 48200 | 48100 | 2606 |
| 226 | 20240531 | 150600 | 71536464150 | 48200 | 48200 | 48200 | 48100 | 3432 |
| 227 | 20240531 | 150500 | 71371236250 | 48150 | 48100 | 48200 | 48100 | 2163 |
| 228 | 20240531 | 150400 | 71267065850 | 48150 | 48150 | 48200 | 48100 | 3218 |
| 229 | 20240531 | 150300 | 71112125300 | 48100 | 48100 | 48150 | 48100 | 2416 |
| 230 | 20240531 | 150200 | 70995856200 | 48150 | 48250 | 48250 | 48100 | 5608 |
| 231 | 20240531 | 150100 | 70725789100 | 48200 | 48200 | 48250 | 48200 | 1777 |
| 232 | 20240531 | 150000 | 70640114150 | 48200 | 48200 | 48250 | 48150 | 902 |
| 233 | 20240531 | 145900 | 70596636850 | 48150 | 48200 | 48250 | 48150 | 2223 |
| 234 | 20240531 | 145800 | 70489497050 | 48200 | 48200 | 48200 | 48150 | 4460 |
| 235 | 20240531 | 145700 | 70274620350 | 48150 | 48200 | 48200 | 48150 | 1826 |
| 236 | 20240531 | 145600 | 70186662300 | 48200 | 48250 | 48250 | 48150 | 2135 |
| 237 | 20240531 | 145500 | 70083751250 | 48250 | 48250 | 48250 | 48200 | 1552 |
| 238 | 20240531 | 145400 | 70008923100 | 48250 | 48250 | 48250 | 48150 | 1958 |
| 239 | 20240531 | 145300 | 69914559050 | 48150 | 48200 | 48250 | 48150 | 2451 |
| 240 | 20240531 | 145200 | 69796442850 | 48200 | 48300 | 48300 | 48150 | 7666 |
| 241 | 20240531 | 145100 | 69426791050 | 48250 | 48350 | 48350 | 48250 | 2094 |
| 242 | 20240531 | 145000 | 69325657550 | 48300 | 48400 | 48400 | 48300 | 5175 |
| 243 | 20240531 | 144900 | 69075585850 | 48400 | 48400 | 48450 | 48350 | 2576 |
| 244 | 20240531 | 144800 | 68950908250 | 48450 | 48450 | 48450 | 48400 | 2405 |
| 245 | 20240531 | 144700 | 68834489850 | 48400 | 48350 | 48450 | 48350 | 1485 |
| 246 | 20240531 | 144600 | 68762631300 | 48400 | 48400 | 48400 | 48350 | 1129 |
| 247 | 20240531 | 144500 | 68708025300 | 48350 | 48300 | 48350 | 48250 | 1541 |
| 248 | 20240531 | 144400 | 68633586650 | 48300 | 48250 | 48300 | 48250 | 1602 |
| 249 | 20240531 | 144300 | 68556232350 | 48250 | 48200 | 48300 | 48200 | 4729 |
| 250 | 20240531 | 144200 | 68328106400 | 48150 | 48150 | 48200 | 48150 | 1015 |
| 251 | 20240531 | 144100 | 68279195100 | 48150 | 48250 | 48250 | 48150 | 3389 |
| 252 | 20240531 | 144000 | 68115848850 | 48250 | 48250 | 48250 | 48200 | 1504 |
| 253 | 20240531 | 143900 | 68043336200 | 48200 | 48250 | 48300 | 48200 | 1430 |
| 254 | 20240531 | 143800 | 67974380650 | 48250 | 48250 | 48300 | 48200 | 927 |
| 255 | 20240531 | 143700 | 67929642250 | 48300 | 48300 | 48300 | 48250 | 1543 |
| 256 | 20240531 | 143600 | 67855173350 | 48300 | 48300 | 48350 | 48250 | 1496 |
| 257 | 20240531 | 143500 | 67782951400 | 48300 | 48300 | 48300 | 48250 | 3244 |
| 258 | 20240531 | 143400 | 67626290300 | 48300 | 48300 | 48300 | 48250 | 1293 |
| 259 | 20240531 | 143300 | 67563881600 | 48300 | 48300 | 48300 | 48250 | 491 |
| 260 | 20240531 | 143200 | 67540177600 | 48250 | 48300 | 48300 | 48200 | 2209 |
| 261 | 20240531 | 143100 | 67433636300 | 48250 | 48250 | 48300 | 48200 | 2390 |
| 262 | 20240531 | 143000 | 67318301700 | 48300 | 48250 | 48300 | 48250 | 1027 |
| 263 | 20240531 | 142900 | 67268736700 | 48250 | 48250 | 48300 | 48250 | 1269 |
| 264 | 20240531 | 142800 | 67207486100 | 48300 | 48300 | 48300 | 48250 | 1351 |
| 265 | 20240531 | 142700 | 67142274350 | 48300 | 48250 | 48300 | 48200 | 2425 |
| 266 | 20240531 | 142600 | 67025298800 | 48250 | 48450 | 48450 | 48200 | 6005 |
| 267 | 20240531 | 142500 | 66735217550 | 48450 | 48600 | 48600 | 48400 | 16926 |
| 268 | 20240531 | 142400 | 65914402650 | 48550 | 48600 | 48600 | 48500 | 2449 |
| 269 | 20240531 | 142300 | 65795487500 | 48550 | 48500 | 48600 | 48500 | 1863 |
| 270 | 20240531 | 142200 | 65705040400 | 48550 | 48550 | 48550 | 48500 | 1976 |
| 271 | 20240531 | 142100 | 65609116600 | 48550 | 48500 | 48550 | 48500 | 1219 |
| 272 | 20240531 | 142000 | 65549975350 | 48550 | 48600 | 48650 | 48500 | 2192 |
| 273 | 20240531 | 141900 | 65443500750 | 48600 | 48600 | 48650 | 48550 | 3018 |
| 274 | 20240531 | 141800 | 65296763550 | 48650 | 48650 | 48650 | 48550 | 2890 |
| 275 | 20240531 | 141700 | 65156281950 | 48650 | 48650 | 48700 | 48600 | 1393 |
| 276 | 20240531 | 141600 | 65088499400 | 48700 | 48700 | 48750 | 48650 | 5392 |
| 277 | 20240531 | 141500 | 64825929400 | 48700 | 48550 | 48700 | 48550 | 16859 |
| 278 | 20240531 | 141400 | 64005684950 | 48600 | 48550 | 48600 | 48500 | 3237 |
| 279 | 20240531 | 141300 | 63848506900 | 48550 | 48400 | 48550 | 48350 | 6066 |
| 280 | 20240531 | 141200 | 63554355150 | 48350 | 48250 | 48500 | 48250 | 5532 |
| 281 | 20240531 | 141100 | 63286720150 | 48300 | 48300 | 48300 | 48250 | 2657 |
| 282 | 20240531 | 141000 | 63158483850 | 48300 | 48400 | 48400 | 48250 | 4219 |
| 283 | 20240531 | 140900 | 62954613900 | 48350 | 48400 | 48450 | 48350 | 5603 |
| 284 | 20240531 | 140800 | 62683324150 | 48450 | 48450 | 48450 | 48400 | 1907 |
| 285 | 20240531 | 140700 | 62590931100 | 48450 | 48400 | 48450 | 48400 | 2736 |
| 286 | 20240531 | 140600 | 62458380900 | 48450 | 48450 | 48450 | 48400 | 870 |
| 287 | 20240531 | 140500 | 62416251250 | 48400 | 48450 | 48500 | 48400 | 1382 |
| 288 | 20240531 | 140400 | 62349294100 | 48450 | 48500 | 48550 | 48400 | 4360 |
| 289 | 20240531 | 140300 | 62137871150 | 48500 | 48350 | 48500 | 48350 | 4311 |
| 290 | 20240531 | 140200 | 61929118650 | 48400 | 48500 | 48500 | 48350 | 5460 |
| 291 | 20240531 | 140100 | 61664689600 | 48500 | 48450 | 48500 | 48450 | 2116 |
| 292 | 20240531 | 140000 | 61562070000 | 48450 | 48450 | 48500 | 48450 | 2181 |
| 293 | 20240531 | 135900 | 61456303750 | 48450 | 48450 | 48500 | 48450 | 1084 |
| 294 | 20240531 | 135800 | 61403771950 | 48500 | 48500 | 48500 | 48450 | 1896 |
| 295 | 20240531 | 135700 | 61311825400 | 48500 | 48450 | 48500 | 48450 | 989 |
| 296 | 20240531 | 135600 | 61263892150 | 48500 | 48500 | 48500 | 48450 | 895 |
| 297 | 20240531 | 135500 | 61220513700 | 48500 | 48500 | 48500 | 48400 | 2066 |
| 298 | 20240531 | 135400 | 61120399300 | 48450 | 48450 | 48500 | 48400 | 2050 |
| 299 | 20240531 | 135300 | 61021086400 | 48450 | 48500 | 48500 | 48400 | 1215 |
| 300 | 20240531 | 135200 | 60962215750 | 48450 | 48550 | 48600 | 48400 | 9563 |
| 301 | 20240531 | 135100 | 60498441050 | 48550 | 48500 | 48600 | 48500 | 1997 |
| 302 | 20240531 | 135000 | 60401440300 | 48500 | 48550 | 48600 | 48500 | 2884 |
| 303 | 20240531 | 134900 | 60261478200 | 48550 | 48550 | 48550 | 48500 | 621 |
| 304 | 20240531 | 134800 | 60231342500 | 48550 | 48550 | 48550 | 48500 | 562 |
| 305 | 20240531 | 134700 | 60204066100 | 48550 | 48650 | 48650 | 48550 | 3424 |
| 306 | 20240531 | 134600 | 60037654300 | 48650 | 48600 | 48650 | 48600 | 1549 |
| 307 | 20240531 | 134500 | 59962309350 | 48650 | 48500 | 48650 | 48450 | 9667 |
| 308 | 20240531 | 134400 | 59492766450 | 48500 | 48550 | 48550 | 48500 | 2136 |
| 309 | 20240531 | 134300 | 59389158700 | 48500 | 48550 | 48550 | 48500 | 5406 |
| 310 | 20240531 | 134200 | 59126846500 | 48550 | 48500 | 48550 | 48500 | 440 |
| 311 | 20240531 | 134100 | 59105492450 | 48500 | 48500 | 48600 | 48450 | 6338 |
| 312 | 20240531 | 134000 | 58797855250 | 48550 | 48500 | 48550 | 48450 | 3974 |
| 313 | 20240531 | 133900 | 58605112800 | 48500 | 48350 | 48500 | 48350 | 5212 |
| 314 | 20240531 | 133800 | 58352540800 | 48350 | 48400 | 48450 | 48300 | 1327 |
| 315 | 20240531 | 133700 | 58288329150 | 48450 | 48450 | 48450 | 48350 | 2426 |
| 316 | 20240531 | 133600 | 58170831750 | 48500 | 48250 | 48500 | 48250 | 13375 |
| 317 | 20240531 | 133500 | 57524135500 | 48200 | 48200 | 48250 | 48200 | 462 |
| 318 | 20240531 | 133400 | 57501858750 | 48200 | 48250 | 48250 | 48200 | 192 |
| 319 | 20240531 | 133300 | 57492598450 | 48200 | 48250 | 48250 | 48200 | 581 |
| 320 | 20240531 | 133200 | 57464580650 | 48250 | 48200 | 48250 | 48150 | 1922 |
| 321 | 20240531 | 133100 | 57371926150 | 48200 | 48150 | 48200 | 48150 | 307 |
| 322 | 20240531 | 133000 | 57357138600 | 48150 | 48300 | 48300 | 48150 | 3123 |
| 323 | 20240531 | 132900 | 57206558400 | 48250 | 48150 | 48250 | 48150 | 2142 |
| 324 | 20240531 | 132800 | 57103219300 | 48200 | 48200 | 48250 | 48150 | 887 |
| 325 | 20240531 | 132700 | 57060470700 | 48250 | 48200 | 48250 | 48150 | 862 |
| 326 | 20240531 | 132600 | 57018926300 | 48200 | 48150 | 48200 | 48100 | 2965 |
| 327 | 20240531 | 132500 | 56876080700 | 48150 | 48100 | 48150 | 48050 | 1484 |
| 328 | 20240531 | 132400 | 56804668100 | 48100 | 48050 | 48100 | 48000 | 1772 |
| 329 | 20240531 | 132300 | 56719498950 | 48050 | 48000 | 48050 | 47950 | 2904 |
| 330 | 20240531 | 132200 | 56580084650 | 48000 | 47900 | 48000 | 47900 | 4928 |
| 331 | 20240531 | 132100 | 56343737700 | 47900 | 47950 | 47950 | 47900 | 939 |
| 332 | 20240531 | 132000 | 56298751400 | 47900 | 47900 | 47950 | 47900 | 789 |
| 333 | 20240531 | 131900 | 56260954550 | 47950 | 47900 | 47950 | 47900 | 928 |
| 334 | 20240531 | 131800 | 56216499250 | 47900 | 47850 | 47950 | 47850 | 1433 |
| 335 | 20240531 | 131700 | 56147878650 | 47850 | 47900 | 47950 | 47850 | 5286 |
| 336 | 20240531 | 131600 | 55894704250 | 47900 | 47850 | 47900 | 47800 | 1229 |
| 337 | 20240531 | 131500 | 55835907350 | 47850 | 47850 | 47900 | 47800 | 1158 |
| 338 | 20240531 | 131400 | 55780530550 | 47900 | 47850 | 47900 | 47800 | 2554 |
| 339 | 20240531 | 131300 | 55658328500 | 47800 | 47800 | 47850 | 47800 | 1161 |
| 340 | 20240531 | 131200 | 55602803850 | 47800 | 47850 | 47850 | 47800 | 717 |
| 341 | 20240531 | 131100 | 55568526500 | 47800 | 47800 | 47850 | 47800 | 1169 |
| 342 | 20240531 | 131000 | 55512636250 | 47850 | 47800 | 47850 | 47800 | 1900 |
| 343 | 20240531 | 130900 | 55421803350 | 47850 | 47800 | 47850 | 47800 | 333 |
| 344 | 20240531 | 130800 | 55405881850 | 47800 | 47850 | 47850 | 47800 | 773 |
| 345 | 20240531 | 130700 | 55368922450 | 47850 | 47800 | 47850 | 47800 | 1446 |
| 346 | 20240531 | 130600 | 55299764150 | 47850 | 47850 | 47850 | 47800 | 1010 |
| 347 | 20240531 | 130500 | 55251445250 | 47850 | 47850 | 47850 | 47800 | 834 |
| 348 | 20240531 | 130400 | 55211540600 | 47850 | 47850 | 47850 | 47800 | 1395 |
| 349 | 20240531 | 130300 | 55144848300 | 47800 | 47850 | 47900 | 47800 | 1199 |
| 350 | 20240531 | 130200 | 55087473100 | 47850 | 47900 | 47900 | 47850 | 576 |
| 351 | 20240531 | 130100 | 55059895250 | 47900 | 47850 | 47900 | 47850 | 703 |
| 352 | 20240531 | 130000 | 55026251150 | 47900 | 47850 | 47900 | 47850 | 1203 |
| 353 | 20240531 | 125900 | 54968682800 | 47850 | 47900 | 47950 | 47850 | 2135 |
| 354 | 20240531 | 125800 | 54866437500 | 47900 | 47950 | 47950 | 47900 | 253 |
| 355 | 20240531 | 125700 | 54854312950 | 47900 | 47950 | 48000 | 47900 | 8001 |
| 356 | 20240531 | 125600 | 54470892800 | 47950 | 47950 | 48000 | 47900 | 732 |
| 357 | 20240531 | 125500 | 54435796100 | 47950 | 47950 | 48000 | 47900 | 963 |
| 358 | 20240531 | 125400 | 54389623050 | 47950 | 47950 | 48000 | 47900 | 7204 |
| 359 | 20240531 | 125300 | 54044201900 | 47950 | 47900 | 47950 | 47900 | 696 |
| 360 | 20240531 | 125200 | 54010846950 | 47900 | 47950 | 47950 | 47900 | 1137 |
| 361 | 20240531 | 125100 | 53956375350 | 47950 | 47950 | 47950 | 47900 | 1033 |
| 362 | 20240531 | 125000 | 53906888300 | 47950 | 47950 | 47950 | 47900 | 447 |
| 363 | 20240531 | 124900 | 53885467350 | 47900 | 47900 | 47950 | 47900 | 760 |
| 364 | 20240531 | 124800 | 53849029150 | 47900 | 47900 | 47950 | 47850 | 2389 |
| 365 | 20240531 | 124700 | 53734579200 | 47850 | 47850 | 47850 | 47800 | 1015 |
| 366 | 20240531 | 124600 | 53686029800 | 47800 | 47850 | 47850 | 47800 | 2753 |
| 367 | 20240531 | 124500 | 53554383750 | 47850 | 47850 | 47850 | 47800 | 444 |
| 368 | 20240531 | 124400 | 53533154450 | 47850 | 47800 | 47850 | 47800 | 907 |
| 369 | 20240531 | 124300 | 53489783900 | 47800 | 47900 | 47900 | 47800 | 1639 |
| 370 | 20240531 | 124200 | 53411380400 | 47850 | 47850 | 47900 | 47850 | 3565 |
| 371 | 20240531 | 124100 | 53240663750 | 47850 | 47900 | 47900 | 47850 | 978 |
| 372 | 20240531 | 124000 | 53193854750 | 47900 | 47850 | 47900 | 47800 | 1569 |
| 373 | 20240531 | 123900 | 53118783800 | 47850 | 47850 | 47850 | 47800 | 1746 |
| 374 | 20240531 | 123800 | 53035320350 | 47850 | 47850 | 47900 | 47850 | 2215 |
| 375 | 20240531 | 123700 | 52929326000 | 47850 | 47900 | 47900 | 47850 | 1678 |
| 376 | 20240531 | 123600 | 52849004250 | 47900 | 47900 | 47950 | 47850 | 1932 |
| 377 | 20240531 | 123500 | 52756462850 | 47900 | 47950 | 47950 | 47900 | 5180 |
| 378 | 20240531 | 123400 | 52508337200 | 47900 | 47950 | 48000 | 47900 | 7066 |
| 379 | 20240531 | 123300 | 52169520300 | 48000 | 47950 | 48050 | 47950 | 934 |
| 380 | 20240531 | 123200 | 52124689000 | 48000 | 48050 | 48050 | 47950 | 3843 |
| 381 | 20240531 | 123100 | 51940231000 | 48050 | 48000 | 48050 | 48000 | 867 |
| 382 | 20240531 | 123000 | 51898603600 | 48050 | 48050 | 48050 | 48000 | 632 |
| 383 | 20240531 | 122900 | 51868256450 | 48050 | 48050 | 48050 | 48000 | 1078 |
| 384 | 20240531 | 122800 | 51816477800 | 48050 | 48050 | 48050 | 48000 | 819 |
| 385 | 20240531 | 122700 | 51777147750 | 48000 | 48050 | 48050 | 48000 | 2198 |
| 386 | 20240531 | 122600 | 51671627500 | 48050 | 48000 | 48050 | 48000 | 2276 |
| 387 | 20240531 | 122500 | 51562283450 | 48000 | 48000 | 48050 | 48000 | 459 |
| 388 | 20240531 | 122400 | 51540242250 | 48050 | 48050 | 48050 | 48000 | 942 |
| 389 | 20240531 | 122300 | 51495010950 | 48000 | 48000 | 48050 | 48000 | 497 |
| 390 | 20240531 | 122200 | 51471147450 | 48050 | 48000 | 48050 | 48000 | 833 |
| 391 | 20240531 | 122100 | 51431157650 | 48050 | 48050 | 48050 | 48000 | 448 |
| 392 | 20240531 | 122000 | 51409636800 | 48000 | 48000 | 48050 | 48000 | 3028 |
| 393 | 20240531 | 121900 | 51264287850 | 48050 | 48050 | 48050 | 48000 | 945 |
| 394 | 20240531 | 121800 | 51218918050 | 48050 | 48050 | 48050 | 48000 | 605 |
| 395 | 20240531 | 121700 | 51189863550 | 48050 | 48050 | 48100 | 48000 | 776 |
| 396 | 20240531 | 121600 | 51152573500 | 48050 | 48150 | 48150 | 48050 | 1327 |
| 397 | 20240531 | 121500 | 51088794800 | 48100 | 48250 | 48250 | 48100 | 8499 |
| 398 | 20240531 | 121400 | 50679507650 | 48200 | 48250 | 48250 | 48200 | 766 |
| 399 | 20240531 | 121300 | 50642552050 | 48250 | 48200 | 48250 | 48200 | 3863 |
| 400 | 20240531 | 121200 | 50456209350 | 48200 | 48250 | 48250 | 48200 | 650 |
| 401 | 20240531 | 121100 | 50424859050 | 48250 | 48200 | 48250 | 48200 | 603 |
| 402 | 20240531 | 121000 | 50395783700 | 48200 | 48250 | 48250 | 48200 | 697 |
| 403 | 20240531 | 120900 | 50362172550 | 48250 | 48250 | 48250 | 48200 | 439 |
| 404 | 20240531 | 120800 | 50340995900 | 48200 | 48300 | 48300 | 48200 | 636 |
| 405 | 20240531 | 120700 | 50310312900 | 48300 | 48300 | 48300 | 48250 | 1556 |
| 406 | 20240531 | 120600 | 50235223350 | 48250 | 48250 | 48300 | 48250 | 362 |
| 407 | 20240531 | 120500 | 50217747850 | 48250 | 48250 | 48300 | 48200 | 1504 |
| 408 | 20240531 | 120400 | 50145184800 | 48250 | 48250 | 48250 | 48200 | 696 |
| 409 | 20240531 | 120300 | 50111609300 | 48300 | 48300 | 48300 | 48200 | 834 |
| 410 | 20240531 | 120200 | 50071373200 | 48300 | 48300 | 48300 | 48250 | 1430 |
| 411 | 20240531 | 120100 | 50002359500 | 48300 | 48300 | 48300 | 48250 | 1385 |
| 412 | 20240531 | 120000 | 49935505500 | 48300 | 48300 | 48300 | 48250 | 1367 |
| 413 | 20240531 | 115900 | 49869544150 | 48250 | 48250 | 48300 | 48250 | 913 |
| 414 | 20240531 | 115800 | 49825451400 | 48250 | 48300 | 48300 | 48250 | 425 |
| 415 | 20240531 | 115700 | 49804936600 | 48300 | 48250 | 48300 | 48250 | 408 |
| 416 | 20240531 | 115600 | 49785236750 | 48300 | 48300 | 48300 | 48250 | 469 |
| 417 | 20240531 | 115500 | 49762590100 | 48300 | 48250 | 48300 | 48250 | 4374 |
| 418 | 20240531 | 115400 | 49551478450 | 48250 | 48250 | 48250 | 48200 | 466 |
| 419 | 20240531 | 115300 | 49529006200 | 48200 | 48200 | 48250 | 48200 | 391 |
| 420 | 20240531 | 115200 | 49510158800 | 48200 | 48200 | 48250 | 48200 | 1206 |
| 421 | 20240531 | 115100 | 49452024850 | 48250 | 48250 | 48250 | 48200 | 502 |
| 422 | 20240531 | 115000 | 49427819000 | 48250 | 48200 | 48250 | 48150 | 661 |
| 423 | 20240531 | 114900 | 49395952600 | 48200 | 48200 | 48250 | 48150 | 814 |
| 424 | 20240531 | 114800 | 49356717850 | 48200 | 48200 | 48250 | 48150 | 1573 |
| 425 | 20240531 | 114700 | 49280903450 | 48200 | 48250 | 48250 | 48150 | 1583 |
| 426 | 20240531 | 114600 | 49204598300 | 48250 | 48200 | 48250 | 48150 | 1388 |
| 427 | 20240531 | 114500 | 49137692150 | 48200 | 48150 | 48200 | 48100 | 1122 |
| 428 | 20240531 | 114400 | 49083650600 | 48100 | 48150 | 48150 | 48100 | 821 |
| 429 | 20240531 | 114300 | 49044126350 | 48100 | 48000 | 48150 | 48000 | 877 |
| 430 | 20240531 | 114200 | 49001965450 | 48000 | 48000 | 48050 | 47950 | 5403 |
| 431 | 20240531 | 114100 | 48742636200 | 48000 | 48000 | 48000 | 47950 | 2614 |
| 432 | 20240531 | 114000 | 48617182900 | 47950 | 48000 | 48050 | 47950 | 4422 |
| 433 | 20240531 | 113900 | 48404963900 | 48000 | 48150 | 48200 | 47950 | 12956 |
| 434 | 20240531 | 113800 | 47782731650 | 48150 | 48150 | 48150 | 48100 | 1833 |
| 435 | 20240531 | 113700 | 47694506850 | 48100 | 48100 | 48100 | 48000 | 7795 |
| 436 | 20240531 | 113600 | 47319952600 | 48050 | 48100 | 48150 | 48050 | 4740 |
| 437 | 20240531 | 113500 | 47091988950 | 48100 | 48200 | 48200 | 48100 | 1822 |
| 438 | 20240531 | 113400 | 47004251550 | 48200 | 48150 | 48200 | 48150 | 1658 |
| 439 | 20240531 | 113300 | 46924374500 | 48150 | 48200 | 48250 | 48100 | 3963 |
| 440 | 20240531 | 113200 | 46733547850 | 48200 | 48200 | 48200 | 48150 | 1693 |
| 441 | 20240531 | 113100 | 46651988450 | 48250 | 48300 | 48300 | 48150 | 7226 |
| 442 | 20240531 | 113000 | 46303775400 | 48250 | 48250 | 48300 | 48200 | 613 |
| 443 | 20240531 | 112900 | 46274202100 | 48200 | 48250 | 48300 | 48200 | 4875 |
| 444 | 20240531 | 112800 | 46038921050 | 48250 | 48250 | 48300 | 48250 | 661 |
| 445 | 20240531 | 112700 | 46007011350 | 48300 | 48300 | 48300 | 48250 | 570 |
| 446 | 20240531 | 112600 | 45979507200 | 48300 | 48300 | 48300 | 48250 | 808 |
| 447 | 20240531 | 112500 | 45940492650 | 48300 | 48350 | 48350 | 48250 | 2404 |
| 448 | 20240531 | 112400 | 45824399200 | 48300 | 48350 | 48350 | 48300 | 1785 |
| 449 | 20240531 | 112300 | 45738164700 | 48350 | 48400 | 48400 | 48300 | 2426 |
| 450 | 20240531 | 112200 | 45620803900 | 48400 | 48350 | 48400 | 48350 | 1131 |
| 451 | 20240531 | 112100 | 45566105200 | 48400 | 48400 | 48450 | 48350 | 1869 |
| 452 | 20240531 | 112000 | 45475611600 | 48450 | 48450 | 48450 | 48400 | 855 |
| 453 | 20240531 | 111900 | 45434223450 | 48450 | 48450 | 48450 | 48400 | 1177 |
| 454 | 20240531 | 111800 | 45377249250 | 48450 | 48400 | 48450 | 48400 | 1272 |
| 455 | 20240531 | 111700 | 45315670550 | 48450 | 48500 | 48500 | 48400 | 1834 |
| 456 | 20240531 | 111600 | 45226797900 | 48500 | 48450 | 48500 | 48450 | 1157 |
| 457 | 20240531 | 111500 | 45170729400 | 48450 | 48500 | 48500 | 48450 | 1132 |
| 458 | 20240531 | 111400 | 45115866500 | 48500 | 48500 | 48500 | 48450 | 1495 |
| 459 | 20240531 | 111300 | 45043401500 | 48500 | 48500 | 48550 | 48450 | 1340 |
| 460 | 20240531 | 111200 | 44978411000 | 48500 | 48550 | 48600 | 48500 | 5390 |
| 461 | 20240531 | 111100 | 44716914600 | 48550 | 48500 | 48600 | 48500 | 798 |
| 462 | 20240531 | 111000 | 44678160850 | 48500 | 48700 | 48750 | 48500 | 9190 |
| 463 | 20240531 | 110900 | 44231186000 | 48700 | 48700 | 48750 | 48650 | 3207 |
| 464 | 20240531 | 110800 | 44075006750 | 48700 | 48600 | 48750 | 48600 | 4305 |
| 465 | 20240531 | 110700 | 43865418050 | 48650 | 48650 | 48650 | 48550 | 5511 |
| 466 | 20240531 | 110600 | 43597504000 | 48600 | 48650 | 48650 | 48550 | 1509 |
| 467 | 20240531 | 110500 | 43524142400 | 48650 | 48650 | 48650 | 48600 | 1621 |
| 468 | 20240531 | 110400 | 43445334200 | 48650 | 48600 | 48650 | 48550 | 2389 |
| 469 | 20240531 | 110300 | 43329199700 | 48550 | 48500 | 48550 | 48450 | 5100 |
| 470 | 20240531 | 110200 | 43081694050 | 48500 | 48450 | 48500 | 48450 | 3088 |
| 471 | 20240531 | 110100 | 42931947350 | 48450 | 48450 | 48500 | 48400 | 3004 |
| 472 | 20240531 | 110000 | 42786413700 | 48400 | 48400 | 48450 | 48400 | 780 |
| 473 | 20240531 | 105900 | 42748654600 | 48400 | 48450 | 48450 | 48400 | 1013 |
| 474 | 20240531 | 105800 | 42699587450 | 48500 | 48450 | 48500 | 48400 | 990 |
| 475 | 20240531 | 105700 | 42651620250 | 48400 | 48400 | 48450 | 48400 | 1865 |
| 476 | 20240531 | 105600 | 42561291350 | 48400 | 48400 | 48400 | 48350 | 1639 |
| 477 | 20240531 | 105500 | 42481975600 | 48400 | 48400 | 48400 | 48350 | 1397 |
| 478 | 20240531 | 105400 | 42414377950 | 48350 | 48350 | 48350 | 48300 | 1288 |
| 479 | 20240531 | 105300 | 42352119200 | 48350 | 48250 | 48350 | 48200 | 2896 |
| 480 | 20240531 | 105200 | 42212339950 | 48250 | 48150 | 48250 | 48150 | 4144 |
| 481 | 20240531 | 105100 | 42012689650 | 48200 | 48150 | 48200 | 48150 | 799 |
| 482 | 20240531 | 105000 | 41974210800 | 48150 | 48150 | 48200 | 48150 | 1558 |
| 483 | 20240531 | 104900 | 41899163450 | 48200 | 48250 | 48250 | 48150 | 1486 |
| 484 | 20240531 | 104800 | 41827572700 | 48150 | 48200 | 48250 | 48150 | 1659 |
| 485 | 20240531 | 104700 | 41747614250 | 48200 | 48200 | 48250 | 48200 | 1641 |
| 486 | 20240531 | 104600 | 41668477150 | 48200 | 48250 | 48300 | 48200 | 4933 |
| 487 | 20240531 | 104500 | 41430647200 | 48250 | 48300 | 48300 | 48250 | 1809 |
| 488 | 20240531 | 104400 | 41343318000 | 48300 | 48250 | 48300 | 48250 | 814 |
| 489 | 20240531 | 104300 | 41304026750 | 48250 | 48300 | 48350 | 48250 | 2310 |
| 490 | 20240531 | 104200 | 41192473350 | 48300 | 48350 | 48350 | 48300 | 982 |
| 491 | 20240531 | 104100 | 41145028000 | 48350 | 48300 | 48400 | 48250 | 1601 |
| 492 | 20240531 | 104000 | 41067692250 | 48250 | 48350 | 48400 | 48250 | 2120 |
| 493 | 20240531 | 103900 | 40965249700 | 48300 | 48200 | 48300 | 48200 | 1462 |
| 494 | 20240531 | 103800 | 40894691850 | 48250 | 48350 | 48400 | 48250 | 3497 |
| 495 | 20240531 | 103700 | 40725769600 | 48400 | 48350 | 48400 | 48350 | 1973 |
| 496 | 20240531 | 103600 | 40630334500 | 48400 | 48500 | 48500 | 48350 | 2663 |
| 497 | 20240531 | 103500 | 40501419950 | 48450 | 48500 | 48500 | 48450 | 1935 |
| 498 | 20240531 | 103400 | 40407588850 | 48500 | 48450 | 48600 | 48450 | 1828 |
| 499 | 20240531 | 103300 | 40318910300 | 48500 | 48450 | 48600 | 48350 | 5742 |
| 500 | 20240531 | 103200 | 40040778200 | 48400 | 48550 | 48550 | 48350 | 9212 |
| 501 | 20240531 | 103100 | 39594213500 | 48500 | 48600 | 48600 | 48500 | 2648 |
| 502 | 20240531 | 103000 | 39465720350 | 48600 | 48650 | 48650 | 48500 | 4588 |
| 503 | 20240531 | 102900 | 39242846650 | 48600 | 48600 | 48700 | 48600 | 2795 |
| 504 | 20240531 | 102800 | 39106901150 | 48650 | 48650 | 48700 | 48600 | 8168 |
| 505 | 20240531 | 102700 | 38709604850 | 48700 | 48750 | 48800 | 48650 | 4448 |
| 506 | 20240531 | 102600 | 38492826600 | 48750 | 48650 | 48800 | 48650 | 3999 |
| 507 | 20240531 | 102500 | 38297982350 | 48650 | 48650 | 48700 | 48600 | 7212 |
| 508 | 20240531 | 102400 | 37946944100 | 48650 | 48850 | 48850 | 48650 | 10361 |
| 509 | 20240531 | 102300 | 37441878850 | 48850 | 48550 | 48850 | 48550 | 15379 |
| 510 | 20240531 | 102200 | 36692326550 | 48550 | 48450 | 48600 | 48450 | 7314 |
| 511 | 20240531 | 102100 | 36337322300 | 48450 | 48400 | 48550 | 48350 | 6688 |
| 512 | 20240531 | 102000 | 36013098300 | 48350 | 48250 | 48400 | 48250 | 2505 |
| 513 | 20240531 | 101900 | 35891989100 | 48250 | 48300 | 48400 | 48200 | 3971 |
| 514 | 20240531 | 101800 | 35700163150 | 48300 | 48400 | 48500 | 48300 | 5273 |
| 515 | 20240531 | 101700 | 35444827600 | 48450 | 48200 | 48450 | 48200 | 5629 |
| 516 | 20240531 | 101600 | 35172716600 | 48200 | 48300 | 48300 | 48200 | 2278 |
| 517 | 20240531 | 101500 | 35062788550 | 48300 | 48300 | 48350 | 48250 | 2473 |
| 518 | 20240531 | 101400 | 34943344600 | 48350 | 48400 | 48400 | 48300 | 5127 |
| 519 | 20240531 | 101300 | 34695456600 | 48400 | 48300 | 48450 | 48250 | 7830 |
| 520 | 20240531 | 101200 | 34316748300 | 48300 | 48250 | 48350 | 48250 | 4004 |
| 521 | 20240531 | 101100 | 34123375100 | 48300 | 48200 | 48300 | 48200 | 4227 |
| 522 | 20240531 | 101000 | 33919361700 | 48200 | 48000 | 48250 | 48000 | 9773 |
| 523 | 20240531 | 100900 | 33448650500 | 48000 | 48050 | 48050 | 47950 | 3467 |
| 524 | 20240531 | 100800 | 33282187750 | 48050 | 48000 | 48050 | 47950 | 2065 |
| 525 | 20240531 | 100700 | 33183042600 | 48000 | 47950 | 48050 | 47950 | 2864 |
| 526 | 20240531 | 100600 | 33045594600 | 47950 | 48100 | 48150 | 47900 | 7669 |
| 527 | 20240531 | 100500 | 32677239350 | 48100 | 48000 | 48100 | 48000 | 3884 |
| 528 | 20240531 | 100400 | 32490634550 | 48000 | 48000 | 48050 | 47950 | 6242 |
| 529 | 20240531 | 100300 | 32191120400 | 48000 | 47900 | 48000 | 47850 | 2178 |
| 530 | 20240531 | 100200 | 32086733250 | 47900 | 47950 | 48000 | 47900 | 3228 |
| 531 | 20240531 | 100100 | 31931988750 | 47950 | 47700 | 48050 | 47700 | 17414 |
| 532 | 20240531 | 100000 | 31097973700 | 47700 | 47600 | 47750 | 47550 | 2777 |
| 533 | 20240531 | 095900 | 30965655550 | 47600 | 47600 | 47600 | 47500 | 3697 |
| 534 | 20240531 | 095800 | 30789895400 | 47550 | 47500 | 47650 | 47500 | 2421 |
| 535 | 20240531 | 095700 | 30674821600 | 47500 | 47650 | 47650 | 47500 | 7657 |
| 536 | 20240531 | 095600 | 30310891800 | 47650 | 47700 | 47700 | 47450 | 7599 |
| 537 | 20240531 | 095500 | 29949423150 | 47700 | 47800 | 47900 | 47650 | 9798 |
| 538 | 20240531 | 095400 | 29481125550 | 47850 | 47650 | 47850 | 47600 | 6251 |
| 539 | 20240531 | 095300 | 29183020300 | 47650 | 47550 | 47650 | 47500 | 3127 |
| 540 | 20240531 | 095200 | 29034229250 | 47550 | 47500 | 47600 | 47500 | 6288 |
| 541 | 20240531 | 095100 | 28735435350 | 47500 | 47500 | 47600 | 47500 | 1337 |
| 542 | 20240531 | 095000 | 28671876900 | 47500 | 47600 | 47600 | 47500 | 3150 |
| 543 | 20240531 | 094900 | 28522092250 | 47600 | 47650 | 47700 | 47600 | 1851 |
| 544 | 20240531 | 094800 | 28433951200 | 47650 | 47700 | 47750 | 47650 | 2222 |
| 545 | 20240531 | 094700 | 28327946250 | 47650 | 47650 | 47750 | 47650 | 2536 |
| 546 | 20240531 | 094600 | 28207007250 | 47650 | 47550 | 47650 | 47500 | 3535 |
| 547 | 20240531 | 094500 | 28038835050 | 47600 | 47600 | 47600 | 47550 | 2539 |
| 548 | 20240531 | 094400 | 27918096150 | 47550 | 47750 | 47750 | 47550 | 7828 |
| 549 | 20240531 | 094300 | 27545219450 | 47750 | 47800 | 47850 | 47700 | 9958 |
| 550 | 20240531 | 094200 | 27069275900 | 47800 | 47850 | 47900 | 47750 | 11873 |
| 551 | 20240531 | 094100 | 26501597800 | 47850 | 47750 | 47850 | 47750 | 6126 |
| 552 | 20240531 | 094000 | 26208872150 | 47750 | 47750 | 47800 | 47700 | 3829 |
| 553 | 20240531 | 093900 | 26025989700 | 47700 | 47700 | 47850 | 47700 | 7192 |
| 554 | 20240531 | 093800 | 25682293750 | 47750 | 47750 | 47750 | 47700 | 5095 |
| 555 | 20240531 | 093700 | 25439127400 | 47750 | 47650 | 47800 | 47600 | 10502 |
| 556 | 20240531 | 093600 | 24938254550 | 47650 | 47500 | 47700 | 47500 | 7707 |
| 557 | 20240531 | 093500 | 24571151050 | 47600 | 47400 | 47600 | 47300 | 13767 |
| 558 | 20240531 | 093400 | 23917745200 | 47350 | 47300 | 47400 | 47300 | 3946 |
| 559 | 20240531 | 093300 | 23730952800 | 47300 | 47400 | 47450 | 47250 | 6266 |
| 560 | 20240531 | 093200 | 23434132550 | 47400 | 47300 | 47450 | 47300 | 5712 |
| 561 | 20240531 | 093100 | 23163434750 | 47300 | 47100 | 47400 | 47100 | 22675 |
| 562 | 20240531 | 093000 | 22092335700 | 47100 | 47200 | 47300 | 47100 | 18573 |
| 563 | 20240531 | 092900 | 21216102900 | 47200 | 47200 | 47250 | 47150 | 14108 |
| 564 | 20240531 | 092800 | 20550191250 | 47250 | 47250 | 47400 | 47200 | 15696 |
| 565 | 20240531 | 092700 | 19807960300 | 47250 | 47350 | 47400 | 47200 | 18136 |
| 566 | 20240531 | 092600 | 18949987250 | 47350 | 47400 | 47450 | 47300 | 7359 |
| 567 | 20240531 | 092500 | 18601635350 | 47400 | 47300 | 47500 | 47300 | 15345 |
| 568 | 20240531 | 092400 | 17874956300 | 47300 | 47450 | 47500 | 47300 | 16841 |
| 569 | 20240531 | 092300 | 17076984550 | 47450 | 47450 | 47550 | 47400 | 16104 |
| 570 | 20240531 | 092200 | 16312819650 | 47500 | 47500 | 47550 | 47450 | 9150 |
| 571 | 20240531 | 092100 | 15878480250 | 47500 | 47500 | 47550 | 47450 | 4747 |
| 572 | 20240531 | 092000 | 15653017500 | 47500 | 47550 | 47600 | 47450 | 9239 |
| 573 | 20240531 | 091900 | 15213867550 | 47600 | 47550 | 47650 | 47500 | 11031 |
| 574 | 20240531 | 091800 | 14689347050 | 47550 | 47600 | 47600 | 47500 | 7827 |
| 575 | 20240531 | 091700 | 14317344650 | 47600 | 47650 | 47650 | 47500 | 9778 |
| 576 | 20240531 | 091600 | 13852236750 | 47650 | 47500 | 47750 | 47500 | 26455 |
| 577 | 20240531 | 091500 | 12592271850 | 47500 | 47650 | 47700 | 47500 | 25357 |
| 578 | 20240531 | 091400 | 11386703650 | 47650 | 47650 | 47750 | 47600 | 29755 |
| 579 | 20240531 | 091300 | 9969305300 | 47700 | 47850 | 47900 | 47700 | 15984 |
| 580 | 20240531 | 091200 | 9205931350 | 47950 | 47850 | 47950 | 47650 | 30520 |
| 581 | 20240531 | 091100 | 7748074100 | 47850 | 47900 | 47950 | 47850 | 8639 |
| 582 | 20240531 | 091000 | 7334498600 | 47900 | 47850 | 47950 | 47850 | 6070 |
| 583 | 20240531 | 090900 | 7043832900 | 47900 | 48100 | 48100 | 47800 | 21855 |
| 584 | 20240531 | 090800 | 5996261100 | 48050 | 48100 | 48150 | 48050 | 3239 |
| 585 | 20240531 | 090700 | 5840553800 | 48050 | 48300 | 48350 | 48050 | 7379 |
| 586 | 20240531 | 090600 | 5484858400 | 48300 | 48150 | 48300 | 48100 | 4690 |
| 587 | 20240531 | 090500 | 5258706450 | 48100 | 48100 | 48200 | 48000 | 9248 |
| 588 | 20240531 | 090400 | 4814060100 | 48050 | 48300 | 48450 | 48050 | 11974 |
| 589 | 20240531 | 090300 | 4236721650 | 48300 | 48100 | 48450 | 48050 | 5455 |
| 590 | 20240531 | 090200 | 3973535050 | 48100 | 47850 | 48200 | 47800 | 8815 |
| 591 | 20240531 | 090100 | 3550937500 | 47850 | 48150 | 48200 | 47650 | 25722 |
| 592 | 20240531 | 090000 | 2318983950 | 48150 | 48100 | 48450 | 48000 | 47180 |