35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 3 | 20240530 | 185600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 4 | 20240530 | 185500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 5 | 20240530 | 185400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 6 | 20240530 | 185300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 7 | 20240530 | 185200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 8 | 20240530 | 185100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 9 | 20240530 | 185000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 10 | 20240530 | 184900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 11 | 20240530 | 184800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 12 | 20240530 | 184700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 13 | 20240530 | 184600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 14 | 20240530 | 184500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 15 | 20240530 | 184400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 16 | 20240530 | 184300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 17 | 20240530 | 184200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 18 | 20240530 | 184100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 19 | 20240530 | 184000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 20 | 20240530 | 183900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 21 | 20240530 | 183800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 22 | 20240530 | 183700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 23 | 20240530 | 183600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 24 | 20240530 | 183500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 25 | 20240530 | 183400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 26 | 20240530 | 183300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 27 | 20240530 | 183200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 28 | 20240530 | 183100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 29 | 20240530 | 183000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 30 | 20240530 | 182900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 31 | 20240530 | 182800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 32 | 20240530 | 182700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 33 | 20240530 | 182600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 34 | 20240530 | 182500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 35 | 20240530 | 182400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 36 | 20240530 | 182300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 37 | 20240530 | 182200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 38 | 20240530 | 182100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 39 | 20240530 | 182000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 40 | 20240530 | 181900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 41 | 20240530 | 181800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 42 | 20240530 | 181700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 43 | 20240530 | 181600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 44 | 20240530 | 181500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 45 | 20240530 | 181400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 46 | 20240530 | 181300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 47 | 20240530 | 181200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 48 | 20240530 | 181100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 49 | 20240530 | 181000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 50 | 20240530 | 180900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 51 | 20240530 | 180800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 52 | 20240530 | 180700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 53 | 20240530 | 180600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 54 | 20240530 | 180500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 55 | 20240530 | 180400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 56 | 20240530 | 180300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 57 | 20240530 | 180200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 58 | 20240530 | 180100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 59 | 20240530 | 180000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 60 | 20240530 | 175900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 61 | 20240530 | 175800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 62 | 20240530 | 175700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 63 | 20240530 | 175600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 64 | 20240530 | 175500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 65 | 20240530 | 175400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 66 | 20240530 | 175300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 67 | 20240530 | 175200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 68 | 20240530 | 175100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 69 | 20240530 | 175000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 70 | 20240530 | 174900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 71 | 20240530 | 174800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 72 | 20240530 | 174700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 73 | 20240530 | 174600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 74 | 20240530 | 174500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 75 | 20240530 | 174400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 76 | 20240530 | 174300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 77 | 20240530 | 174200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 78 | 20240530 | 174100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 79 | 20240530 | 174000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 80 | 20240530 | 173900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 81 | 20240530 | 173800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 82 | 20240530 | 173700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 83 | 20240530 | 173600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 84 | 20240530 | 173500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 85 | 20240530 | 173400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 86 | 20240530 | 173300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 87 | 20240530 | 173200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 88 | 20240530 | 173100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 89 | 20240530 | 173000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 90 | 20240530 | 172900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 91 | 20240530 | 172800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 92 | 20240530 | 172700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 93 | 20240530 | 172600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 94 | 20240530 | 172500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 95 | 20240530 | 172400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 96 | 20240530 | 172300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 97 | 20240530 | 172200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 98 | 20240530 | 172100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 99 | 20240530 | 172000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 100 | 20240530 | 171900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 101 | 20240530 | 171800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 102 | 20240530 | 171700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 103 | 20240530 | 171600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 104 | 20240530 | 171500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 105 | 20240530 | 171400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 106 | 20240530 | 171300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 107 | 20240530 | 171200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 108 | 20240530 | 171100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 109 | 20240530 | 171000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 110 | 20240530 | 170900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 111 | 20240530 | 170800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 112 | 20240530 | 170700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 113 | 20240530 | 170600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 114 | 20240530 | 170500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 115 | 20240530 | 170400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 116 | 20240530 | 170300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 117 | 20240530 | 170200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 118 | 20240530 | 170100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 119 | 20240530 | 170000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 120 | 20240530 | 165900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 121 | 20240530 | 165800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 122 | 20240530 | 165700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 123 | 20240530 | 165600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 124 | 20240530 | 165500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 125 | 20240530 | 165400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 126 | 20240530 | 165300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 127 | 20240530 | 165200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 128 | 20240530 | 165100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 129 | 20240530 | 165000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 130 | 20240530 | 164900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 131 | 20240530 | 164800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 132 | 20240530 | 164700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 133 | 20240530 | 164600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 134 | 20240530 | 164500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 135 | 20240530 | 164400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 136 | 20240530 | 164300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 137 | 20240530 | 164200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 138 | 20240530 | 164100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 139 | 20240530 | 164000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 140 | 20240530 | 163900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 141 | 20240530 | 163800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 142 | 20240530 | 163700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 143 | 20240530 | 163600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 144 | 20240530 | 163500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 145 | 20240530 | 163400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 146 | 20240530 | 163300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 147 | 20240530 | 163200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 148 | 20240530 | 163100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 149 | 20240530 | 163000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 150 | 20240530 | 162900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 151 | 20240530 | 162800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 152 | 20240530 | 162700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 153 | 20240530 | 162600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 154 | 20240530 | 162500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 155 | 20240530 | 162400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 156 | 20240530 | 162300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 157 | 20240530 | 162200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 158 | 20240530 | 162100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 159 | 20240530 | 162000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 160 | 20240530 | 161900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 161 | 20240530 | 161800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 162 | 20240530 | 161700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 163 | 20240530 | 161600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 164 | 20240530 | 161500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 165 | 20240530 | 161400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 166 | 20240530 | 161300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 167 | 20240530 | 161200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 168 | 20240530 | 161100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 169 | 20240530 | 161000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 170 | 20240530 | 160900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 171 | 20240530 | 160800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 172 | 20240530 | 160700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 173 | 20240530 | 160600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 174 | 20240530 | 160500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 175 | 20240530 | 160400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 176 | 20240530 | 160300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 177 | 20240530 | 160200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 178 | 20240530 | 160100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 179 | 20240530 | 160000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 180 | 20240530 | 155900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 181 | 20240530 | 155800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 182 | 20240530 | 155700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 183 | 20240530 | 155600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 184 | 20240530 | 155500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 185 | 20240530 | 155400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 186 | 20240530 | 155300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 187 | 20240530 | 155200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 188 | 20240530 | 155100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 189 | 20240530 | 155000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 190 | 20240530 | 154900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 191 | 20240530 | 154800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 192 | 20240530 | 154700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 193 | 20240530 | 154600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 194 | 20240530 | 154500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 195 | 20240530 | 154400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 196 | 20240530 | 154300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 197 | 20240530 | 154200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 198 | 20240530 | 154100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 199 | 20240530 | 154000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 200 | 20240530 | 153900 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 201 | 20240530 | 153800 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 202 | 20240530 | 153700 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 203 | 20240530 | 153600 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 204 | 20240530 | 153500 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 205 | 20240530 | 153400 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 206 | 20240530 | 153300 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 207 | 20240530 | 153200 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 208 | 20240530 | 153100 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 209 | 20240530 | 153000 | 142709820100 | 138500 | 138500 | 138500 | 138500 | 14829 |
| 210 | 20240530 | 152900 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20240530 | 152800 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20240530 | 152700 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 213 | 20240530 | 152600 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20240530 | 152500 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20240530 | 152400 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 216 | 20240530 | 152300 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 217 | 20240530 | 152200 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 218 | 20240530 | 152100 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 219 | 20240530 | 152000 | 140656003600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 220 | 20240530 | 151900 | 140656003600 | 139000 | 138400 | 139000 | 138000 | 3360 |
| 221 | 20240530 | 151800 | 140190895000 | 138300 | 138500 | 138600 | 138000 | 3962 |
| 222 | 20240530 | 151700 | 139643466400 | 138500 | 138400 | 138600 | 138200 | 3788 |
| 223 | 20240530 | 151600 | 139119644600 | 138400 | 138900 | 138900 | 138400 | 2684 |
| 224 | 20240530 | 151500 | 138747705000 | 138800 | 138800 | 139000 | 138800 | 2450 |
| 225 | 20240530 | 151400 | 138407354100 | 138900 | 138400 | 138900 | 138300 | 1388 |
| 226 | 20240530 | 151300 | 138214939500 | 138400 | 138600 | 138800 | 138400 | 1939 |
| 227 | 20240530 | 151200 | 137946294800 | 138600 | 138400 | 138700 | 138400 | 1339 |
| 228 | 20240530 | 151100 | 137760803100 | 138400 | 138400 | 138900 | 138100 | 4027 |
| 229 | 20240530 | 151000 | 137203688200 | 138300 | 139000 | 139100 | 138200 | 4500 |
| 230 | 20240530 | 150900 | 136580186800 | 139100 | 139200 | 139300 | 139000 | 1203 |
| 231 | 20240530 | 150800 | 136412794200 | 139200 | 139300 | 139300 | 139100 | 759 |
| 232 | 20240530 | 150700 | 136307141100 | 139300 | 139100 | 139500 | 139000 | 1014 |
| 233 | 20240530 | 150600 | 136166003500 | 139500 | 139600 | 139600 | 138800 | 5072 |
| 234 | 20240530 | 150500 | 135459849900 | 139500 | 139600 | 139800 | 139500 | 2363 |
| 235 | 20240530 | 150400 | 135129845100 | 139600 | 140000 | 140100 | 139600 | 1979 |
| 236 | 20240530 | 150300 | 134853041000 | 140100 | 139900 | 140200 | 139800 | 3054 |
| 237 | 20240530 | 150200 | 134425654500 | 139900 | 140000 | 140100 | 139800 | 733 |
| 238 | 20240530 | 150100 | 134323100800 | 140000 | 140100 | 140300 | 139900 | 2664 |
| 239 | 20240530 | 150000 | 133949842900 | 140000 | 139700 | 140000 | 139700 | 1443 |
| 240 | 20240530 | 145900 | 133747993100 | 139700 | 139700 | 139800 | 139600 | 2078 |
| 241 | 20240530 | 145800 | 133457734400 | 139600 | 139800 | 139900 | 139400 | 1253 |
| 242 | 20240530 | 145700 | 133282633400 | 139400 | 139200 | 139900 | 139200 | 2549 |
| 243 | 20240530 | 145600 | 132927159900 | 139200 | 140000 | 140200 | 139200 | 2898 |
| 244 | 20240530 | 145500 | 132522254500 | 140000 | 139900 | 140200 | 139700 | 3352 |
| 245 | 20240530 | 145400 | 132053126000 | 139900 | 139700 | 140200 | 139600 | 2382 |
| 246 | 20240530 | 145300 | 131720152200 | 139600 | 140000 | 140400 | 139600 | 3014 |
| 247 | 20240530 | 145200 | 131298377000 | 140100 | 140300 | 140700 | 140000 | 3515 |
| 248 | 20240530 | 145100 | 130805676700 | 140200 | 140800 | 140900 | 140200 | 2479 |
| 249 | 20240530 | 145000 | 130456980000 | 140800 | 141100 | 141100 | 140700 | 2669 |
| 250 | 20240530 | 144900 | 130080851700 | 141000 | 140300 | 141100 | 140100 | 2962 |
| 251 | 20240530 | 144800 | 129664842600 | 140300 | 140900 | 140900 | 140200 | 4949 |
| 252 | 20240530 | 144700 | 128969713700 | 141000 | 141800 | 141900 | 140800 | 8190 |
| 253 | 20240530 | 144600 | 127811858800 | 141800 | 141800 | 142300 | 141600 | 14089 |
| 254 | 20240530 | 144500 | 125812240100 | 141700 | 141500 | 141900 | 141300 | 9005 |
| 255 | 20240530 | 144400 | 124536623100 | 141400 | 141100 | 141500 | 140600 | 9105 |
| 256 | 20240530 | 144300 | 123252786400 | 141100 | 140500 | 141100 | 140400 | 7114 |
| 257 | 20240530 | 144200 | 122251249100 | 140500 | 140400 | 140500 | 140200 | 5066 |
| 258 | 20240530 | 144100 | 121540442800 | 140300 | 139400 | 140300 | 139300 | 11618 |
| 259 | 20240530 | 144000 | 119914825700 | 139400 | 138900 | 139400 | 138800 | 3196 |
| 260 | 20240530 | 143900 | 119470160000 | 139000 | 139200 | 139200 | 138700 | 1884 |
| 261 | 20240530 | 143800 | 119208241100 | 139300 | 138700 | 139300 | 138700 | 3275 |
| 262 | 20240530 | 143700 | 118752833300 | 138800 | 138200 | 138800 | 138200 | 1800 |
| 263 | 20240530 | 143600 | 118503634000 | 138200 | 138200 | 138200 | 138000 | 609 |
| 264 | 20240530 | 143500 | 118419512700 | 138200 | 138200 | 138400 | 137900 | 1047 |
| 265 | 20240530 | 143400 | 118274949600 | 138200 | 138000 | 138400 | 137800 | 817 |
| 266 | 20240530 | 143300 | 118162130800 | 137900 | 138900 | 138900 | 137800 | 3236 |
| 267 | 20240530 | 143200 | 117714687800 | 138900 | 139300 | 139300 | 138600 | 3490 |
| 268 | 20240530 | 143100 | 117230259000 | 139200 | 139100 | 139400 | 138700 | 3839 |
| 269 | 20240530 | 143000 | 116696447200 | 139200 | 139400 | 139400 | 138600 | 3937 |
| 270 | 20240530 | 142900 | 116149188000 | 139500 | 139300 | 139500 | 139000 | 7890 |
| 271 | 20240530 | 142800 | 115050035600 | 139400 | 139000 | 139400 | 138900 | 3457 |
| 272 | 20240530 | 142700 | 114568982300 | 138900 | 139000 | 139000 | 138800 | 1960 |
| 273 | 20240530 | 142600 | 114296765900 | 138900 | 138800 | 139000 | 138500 | 4277 |
| 274 | 20240530 | 142500 | 113703045000 | 138700 | 138400 | 138800 | 138300 | 3195 |
| 275 | 20240530 | 142400 | 113260208200 | 138400 | 138100 | 138400 | 138000 | 1352 |
| 276 | 20240530 | 142300 | 113073339700 | 138100 | 138100 | 138200 | 138000 | 1182 |
| 277 | 20240530 | 142200 | 112910100800 | 138200 | 138200 | 138400 | 137800 | 5489 |
| 278 | 20240530 | 142100 | 112152119600 | 138200 | 138100 | 138300 | 138000 | 2039 |
| 279 | 20240530 | 142000 | 111870425200 | 138100 | 138500 | 138500 | 137900 | 3301 |
| 280 | 20240530 | 141900 | 111414247500 | 138500 | 138300 | 138500 | 138000 | 2050 |
| 281 | 20240530 | 141800 | 111130743600 | 138400 | 138600 | 138600 | 137800 | 2339 |
| 282 | 20240530 | 141700 | 110807420700 | 138600 | 138500 | 138800 | 138200 | 3955 |
| 283 | 20240530 | 141600 | 110259548500 | 138300 | 137600 | 138500 | 137600 | 2681 |
| 284 | 20240530 | 141500 | 109889582500 | 137600 | 137700 | 137700 | 137400 | 1028 |
| 285 | 20240530 | 141400 | 109748131900 | 137700 | 137700 | 137800 | 137100 | 1231 |
| 286 | 20240530 | 141300 | 109578833000 | 137800 | 137400 | 137800 | 136900 | 2915 |
| 287 | 20240530 | 141200 | 109178365500 | 137000 | 138600 | 138800 | 137000 | 8525 |
| 288 | 20240530 | 141100 | 108000515200 | 138600 | 138100 | 138700 | 138000 | 8389 |
| 289 | 20240530 | 141000 | 106839250800 | 138100 | 138000 | 138100 | 137600 | 9073 |
| 290 | 20240530 | 140900 | 105587970200 | 137900 | 137700 | 138000 | 137500 | 8366 |
| 291 | 20240530 | 140800 | 104435254000 | 137600 | 137200 | 137700 | 136900 | 7929 |
| 292 | 20240530 | 140700 | 103347183100 | 137200 | 136700 | 137300 | 136400 | 14116 |
| 293 | 20240530 | 140600 | 101413394600 | 136400 | 136400 | 136600 | 136100 | 4319 |
| 294 | 20240530 | 140500 | 100824414600 | 136400 | 136400 | 136500 | 136100 | 4462 |
| 295 | 20240530 | 140400 | 100215852800 | 136400 | 135700 | 136500 | 135700 | 7407 |
| 296 | 20240530 | 140300 | 99207449700 | 135900 | 135600 | 135900 | 135300 | 2880 |
| 297 | 20240530 | 140200 | 98816639400 | 135600 | 135000 | 135600 | 135000 | 3048 |
| 298 | 20240530 | 140100 | 98404437800 | 135000 | 134700 | 135100 | 134700 | 1611 |
| 299 | 20240530 | 140000 | 98187133100 | 134800 | 134900 | 135100 | 134700 | 2586 |
| 300 | 20240530 | 135900 | 97838168000 | 135100 | 134600 | 135200 | 134600 | 5095 |
| 301 | 20240530 | 135800 | 97150470300 | 134700 | 134100 | 134700 | 134100 | 3038 |
| 302 | 20240530 | 135700 | 96742259800 | 134200 | 134200 | 134300 | 134000 | 2442 |
| 303 | 20240530 | 135600 | 96414739700 | 134300 | 133900 | 134400 | 133900 | 2315 |
| 304 | 20240530 | 135500 | 96104052600 | 133900 | 133400 | 134200 | 133400 | 3422 |
| 305 | 20240530 | 135400 | 95645751100 | 133400 | 132900 | 133500 | 132700 | 2687 |
| 306 | 20240530 | 135300 | 95288539200 | 132900 | 132900 | 133000 | 132900 | 284 |
| 307 | 20240530 | 135200 | 95250787800 | 132900 | 132900 | 133000 | 132800 | 401 |
| 308 | 20240530 | 135100 | 95197496800 | 132900 | 132600 | 133000 | 132600 | 669 |
| 309 | 20240530 | 135000 | 95108664300 | 132600 | 132600 | 132800 | 132600 | 918 |
| 310 | 20240530 | 134900 | 94986907800 | 132600 | 132900 | 133000 | 132500 | 932 |
| 311 | 20240530 | 134800 | 94863280700 | 133000 | 133000 | 133000 | 132600 | 2843 |
| 312 | 20240530 | 134700 | 94485923600 | 133100 | 133000 | 133100 | 132900 | 779 |
| 313 | 20240530 | 134600 | 94382286200 | 133000 | 133100 | 133200 | 133000 | 914 |
| 314 | 20240530 | 134500 | 94260681000 | 133000 | 133200 | 133200 | 133000 | 559 |
| 315 | 20240530 | 134400 | 94186269100 | 133100 | 133000 | 133100 | 132900 | 891 |
| 316 | 20240530 | 134300 | 94067825600 | 132900 | 133200 | 133300 | 132900 | 1201 |
| 317 | 20240530 | 134200 | 93908018200 | 133200 | 133400 | 133500 | 133100 | 488 |
| 318 | 20240530 | 134100 | 93842967000 | 133400 | 133300 | 133500 | 133200 | 635 |
| 319 | 20240530 | 134000 | 93758320000 | 133400 | 133400 | 133500 | 133200 | 1314 |
| 320 | 20240530 | 133900 | 93583115000 | 133400 | 133300 | 133500 | 133100 | 736 |
| 321 | 20240530 | 133800 | 93485025600 | 133200 | 133200 | 133200 | 133100 | 228 |
| 322 | 20240530 | 133700 | 93454666500 | 133200 | 133100 | 133200 | 133100 | 184 |
| 323 | 20240530 | 133600 | 93430162900 | 133100 | 133000 | 133100 | 132900 | 285 |
| 324 | 20240530 | 133500 | 93392268400 | 132900 | 132900 | 132900 | 132800 | 571 |
| 325 | 20240530 | 133400 | 93316403700 | 132900 | 132800 | 133000 | 132800 | 1856 |
| 326 | 20240530 | 133300 | 93069885000 | 132800 | 132900 | 133000 | 132700 | 1696 |
| 327 | 20240530 | 133200 | 92844681500 | 133000 | 132900 | 133000 | 132900 | 619 |
| 328 | 20240530 | 133100 | 92762401200 | 132900 | 133100 | 133200 | 132800 | 2237 |
| 329 | 20240530 | 133000 | 92464934300 | 133100 | 133100 | 133100 | 133000 | 492 |
| 330 | 20240530 | 132900 | 92399453300 | 133000 | 133200 | 133200 | 133000 | 956 |
| 331 | 20240530 | 132800 | 92272217700 | 133100 | 133100 | 133200 | 133100 | 424 |
| 332 | 20240530 | 132700 | 92215767000 | 133100 | 133200 | 133300 | 133100 | 698 |
| 333 | 20240530 | 132600 | 92122783900 | 133100 | 133200 | 133200 | 133000 | 626 |
| 334 | 20240530 | 132500 | 92039466100 | 133200 | 133200 | 133300 | 133100 | 430 |
| 335 | 20240530 | 132400 | 91982219000 | 133200 | 133100 | 133300 | 133100 | 982 |
| 336 | 20240530 | 132300 | 91851444500 | 133100 | 133200 | 133200 | 133100 | 1054 |
| 337 | 20240530 | 132200 | 91711153600 | 133200 | 133300 | 133300 | 133100 | 685 |
| 338 | 20240530 | 132100 | 91619920100 | 133200 | 133200 | 133300 | 133200 | 734 |
| 339 | 20240530 | 132000 | 91522134600 | 133200 | 133600 | 133600 | 133200 | 756 |
| 340 | 20240530 | 131900 | 91421333600 | 133500 | 133300 | 133800 | 133200 | 628 |
| 341 | 20240530 | 131800 | 91337569200 | 133200 | 133500 | 133500 | 133200 | 647 |
| 342 | 20240530 | 131700 | 91251347000 | 133400 | 133300 | 133500 | 133300 | 1180 |
| 343 | 20240530 | 131600 | 91093958900 | 133300 | 133800 | 133900 | 133100 | 5294 |
| 344 | 20240530 | 131500 | 90387144300 | 133800 | 134000 | 134000 | 133800 | 1227 |
| 345 | 20240530 | 131400 | 90222942800 | 133800 | 133800 | 134000 | 133800 | 645 |
| 346 | 20240530 | 131300 | 90136622500 | 133800 | 134100 | 134100 | 133800 | 885 |
| 347 | 20240530 | 131200 | 90018111500 | 134100 | 133800 | 134200 | 133800 | 899 |
| 348 | 20240530 | 131100 | 89897669200 | 133800 | 133800 | 133900 | 133700 | 803 |
| 349 | 20240530 | 131000 | 89790264500 | 133700 | 133900 | 133900 | 133700 | 833 |
| 350 | 20240530 | 130900 | 89678813600 | 133900 | 133800 | 133900 | 133700 | 709 |
| 351 | 20240530 | 130800 | 89583956300 | 133800 | 134100 | 134200 | 133800 | 2504 |
| 352 | 20240530 | 130700 | 89248498900 | 134200 | 134500 | 134500 | 134100 | 2569 |
| 353 | 20240530 | 130600 | 88903367900 | 134600 | 134600 | 134700 | 134600 | 600 |
| 354 | 20240530 | 130500 | 88822604000 | 134600 | 134600 | 134700 | 134600 | 443 |
| 355 | 20240530 | 130400 | 88762974600 | 134700 | 135000 | 135000 | 134600 | 4604 |
| 356 | 20240530 | 130300 | 88142439500 | 135100 | 135000 | 135100 | 135000 | 304 |
| 357 | 20240530 | 130200 | 88101395000 | 135100 | 135000 | 135100 | 134900 | 379 |
| 358 | 20240530 | 130100 | 88050231500 | 135100 | 135200 | 135200 | 135000 | 318 |
| 359 | 20240530 | 130000 | 88007296300 | 135000 | 135100 | 135200 | 135000 | 608 |
| 360 | 20240530 | 125900 | 87925149300 | 135200 | 135200 | 135200 | 135100 | 96 |
| 361 | 20240530 | 125800 | 87912174500 | 135200 | 135000 | 135200 | 135000 | 229 |
| 362 | 20240530 | 125700 | 87881231800 | 135000 | 135000 | 135100 | 135000 | 532 |
| 363 | 20240530 | 125600 | 87809389900 | 135000 | 135100 | 135100 | 135000 | 105 |
| 364 | 20240530 | 125500 | 87795212400 | 135000 | 135100 | 135100 | 135000 | 194 |
| 365 | 20240530 | 125400 | 87769015000 | 135100 | 135000 | 135100 | 134900 | 451 |
| 366 | 20240530 | 125300 | 87708130900 | 134900 | 134900 | 135000 | 134900 | 222 |
| 367 | 20240530 | 125200 | 87678173200 | 134900 | 135000 | 135100 | 134900 | 453 |
| 368 | 20240530 | 125100 | 87617009400 | 135100 | 135100 | 135200 | 135000 | 268 |
| 369 | 20240530 | 125000 | 87580800700 | 135200 | 134900 | 135200 | 134900 | 116 |
| 370 | 20240530 | 124900 | 87565134600 | 135000 | 134900 | 135100 | 134900 | 575 |
| 371 | 20240530 | 124800 | 87487513400 | 134900 | 135000 | 135100 | 134800 | 497 |
| 372 | 20240530 | 124700 | 87420438900 | 134900 | 135000 | 135000 | 134800 | 135 |
| 373 | 20240530 | 124600 | 87402226600 | 134900 | 134700 | 135000 | 134700 | 367 |
| 374 | 20240530 | 124500 | 87352750200 | 134700 | 134800 | 134800 | 134700 | 373 |
| 375 | 20240530 | 124400 | 87302488100 | 134800 | 134900 | 134900 | 134800 | 101 |
| 376 | 20240530 | 124300 | 87288871100 | 134800 | 134900 | 135000 | 134800 | 843 |
| 377 | 20240530 | 124200 | 87175154600 | 135000 | 134900 | 135000 | 134900 | 197 |
| 378 | 20240530 | 124100 | 87148570300 | 134900 | 134900 | 135000 | 134900 | 357 |
| 379 | 20240530 | 124000 | 87100405800 | 134900 | 134900 | 135000 | 134800 | 211 |
| 380 | 20240530 | 123900 | 87071953500 | 134900 | 134900 | 134900 | 134800 | 297 |
| 381 | 20240530 | 123800 | 87031905100 | 134900 | 134800 | 134900 | 134800 | 230 |
| 382 | 20240530 | 123700 | 87000892800 | 134800 | 134800 | 134800 | 134700 | 517 |
| 383 | 20240530 | 123600 | 86931238900 | 134800 | 135100 | 135100 | 134700 | 1821 |
| 384 | 20240530 | 123500 | 86685506200 | 135000 | 135300 | 135300 | 135000 | 503 |
| 385 | 20240530 | 123400 | 86617527200 | 135300 | 135200 | 135300 | 135000 | 392 |
| 386 | 20240530 | 123300 | 86564562600 | 135100 | 134900 | 135200 | 134900 | 272 |
| 387 | 20240530 | 123200 | 86527846400 | 135000 | 134900 | 135000 | 134800 | 429 |
| 388 | 20240530 | 123100 | 86469952600 | 134900 | 134600 | 134900 | 134600 | 217 |
| 389 | 20240530 | 123000 | 86440719700 | 134600 | 134500 | 134700 | 134400 | 537 |
| 390 | 20240530 | 122900 | 86368463500 | 134500 | 134500 | 134500 | 134400 | 229 |
| 391 | 20240530 | 122800 | 86337683100 | 134500 | 134700 | 134800 | 134400 | 358 |
| 392 | 20240530 | 122700 | 86289519900 | 134700 | 134700 | 134700 | 134500 | 362 |
| 393 | 20240530 | 122600 | 86240803200 | 134700 | 134800 | 134800 | 134000 | 3724 |
| 394 | 20240530 | 122500 | 85741043400 | 134800 | 135300 | 135300 | 134700 | 1814 |
| 395 | 20240530 | 122400 | 85496160300 | 135100 | 135300 | 135400 | 135100 | 1313 |
| 396 | 20240530 | 122300 | 85318659600 | 135300 | 135600 | 135600 | 135300 | 211 |
| 397 | 20240530 | 122200 | 85290105900 | 135600 | 135300 | 135600 | 135300 | 125 |
| 398 | 20240530 | 122100 | 85273176200 | 135400 | 135500 | 135600 | 135200 | 1176 |
| 399 | 20240530 | 122000 | 85113906400 | 135600 | 135700 | 135700 | 135600 | 352 |
| 400 | 20240530 | 121900 | 85066162100 | 135900 | 135800 | 135900 | 135700 | 512 |
| 401 | 20240530 | 121800 | 84996656200 | 135800 | 135900 | 136000 | 135800 | 310 |
| 402 | 20240530 | 121700 | 84954529200 | 136000 | 136000 | 136100 | 135800 | 3490 |
| 403 | 20240530 | 121600 | 84480045300 | 135900 | 135900 | 136000 | 135800 | 1704 |
| 404 | 20240530 | 121500 | 84248455500 | 135800 | 135800 | 135900 | 135700 | 338 |
| 405 | 20240530 | 121400 | 84202561200 | 135800 | 135700 | 135800 | 135600 | 335 |
| 406 | 20240530 | 121300 | 84157098100 | 135600 | 135500 | 135700 | 135500 | 348 |
| 407 | 20240530 | 121200 | 84109895100 | 135600 | 135300 | 135600 | 135300 | 983 |
| 408 | 20240530 | 121100 | 83976680900 | 135400 | 135500 | 135500 | 135300 | 828 |
| 409 | 20240530 | 121000 | 83864600800 | 135500 | 135600 | 135700 | 135500 | 842 |
| 410 | 20240530 | 120900 | 83750429200 | 135700 | 135700 | 135700 | 135600 | 183 |
| 411 | 20240530 | 120800 | 83725599800 | 135600 | 135500 | 135800 | 135400 | 2132 |
| 412 | 20240530 | 120700 | 83436431200 | 135500 | 135200 | 135500 | 135200 | 493 |
| 413 | 20240530 | 120600 | 83369686400 | 135100 | 135000 | 135300 | 135000 | 239 |
| 414 | 20240530 | 120500 | 83337375600 | 135000 | 135300 | 135300 | 135000 | 578 |
| 415 | 20240530 | 120400 | 83259230500 | 135400 | 135000 | 135400 | 135000 | 234 |
| 416 | 20240530 | 120300 | 83227590400 | 135100 | 135100 | 135400 | 135000 | 197 |
| 417 | 20240530 | 120200 | 83200955900 | 135100 | 134900 | 135200 | 134900 | 298 |
| 418 | 20240530 | 120100 | 83160725900 | 134900 | 135000 | 135100 | 134900 | 480 |
| 419 | 20240530 | 120000 | 83095934600 | 135000 | 135100 | 135100 | 134900 | 1467 |
| 420 | 20240530 | 115900 | 82897899500 | 135100 | 135300 | 135400 | 135100 | 707 |
| 421 | 20240530 | 115800 | 82802260200 | 135200 | 135400 | 135500 | 135200 | 1476 |
| 422 | 20240530 | 115700 | 82602341600 | 135400 | 135100 | 135400 | 135000 | 1642 |
| 423 | 20240530 | 115600 | 82380226400 | 135100 | 135000 | 135100 | 134900 | 1204 |
| 424 | 20240530 | 115500 | 82217676700 | 135100 | 134700 | 135100 | 134700 | 1385 |
| 425 | 20240530 | 115400 | 82030975600 | 134600 | 134500 | 134700 | 134500 | 1589 |
| 426 | 20240530 | 115300 | 81817125400 | 134500 | 134500 | 134600 | 134400 | 797 |
| 427 | 20240530 | 115200 | 81709953000 | 134600 | 134500 | 134600 | 134500 | 322 |
| 428 | 20240530 | 115100 | 81666642300 | 134500 | 134600 | 134600 | 134500 | 361 |
| 429 | 20240530 | 115000 | 81618087300 | 134500 | 134600 | 134600 | 134500 | 1315 |
| 430 | 20240530 | 114900 | 81441108800 | 134600 | 134800 | 134800 | 134500 | 1146 |
| 431 | 20240530 | 114800 | 81286878100 | 134700 | 134700 | 134800 | 134700 | 157 |
| 432 | 20240530 | 114700 | 81265729900 | 134700 | 134800 | 134800 | 134600 | 398 |
| 433 | 20240530 | 114600 | 81212113000 | 134800 | 134800 | 134800 | 134600 | 576 |
| 434 | 20240530 | 114500 | 81134496000 | 134800 | 134700 | 134800 | 134600 | 270 |
| 435 | 20240530 | 114400 | 81098126700 | 134700 | 134600 | 134700 | 134600 | 287 |
| 436 | 20240530 | 114300 | 81059472900 | 134700 | 134400 | 134800 | 134400 | 891 |
| 437 | 20240530 | 114200 | 80939656900 | 134400 | 134500 | 134600 | 134400 | 344 |
| 438 | 20240530 | 114100 | 80893397400 | 134500 | 134500 | 134600 | 134400 | 598 |
| 439 | 20240530 | 114000 | 80812975000 | 134500 | 134600 | 134700 | 134500 | 427 |
| 440 | 20240530 | 113900 | 80755518800 | 134500 | 134900 | 135000 | 134500 | 1035 |
| 441 | 20240530 | 113800 | 80616068700 | 134900 | 135000 | 135200 | 134900 | 871 |
| 442 | 20240530 | 113700 | 80498490600 | 135000 | 135200 | 135200 | 135000 | 1190 |
| 443 | 20240530 | 113600 | 80337681800 | 135200 | 135200 | 135400 | 135100 | 2360 |
| 444 | 20240530 | 113500 | 80018494300 | 135400 | 135200 | 135400 | 135200 | 1503 |
| 445 | 20240530 | 113400 | 79815129200 | 135200 | 135100 | 135300 | 135100 | 1227 |
| 446 | 20240530 | 113300 | 79649263200 | 135100 | 134900 | 135200 | 134900 | 1129 |
| 447 | 20240530 | 113200 | 79496775800 | 134900 | 135000 | 135000 | 134900 | 409 |
| 448 | 20240530 | 113100 | 79441577900 | 134900 | 135100 | 135100 | 134900 | 1097 |
| 449 | 20240530 | 113000 | 79293462500 | 135000 | 135000 | 135100 | 134900 | 1313 |
| 450 | 20240530 | 112900 | 79116133100 | 134900 | 134800 | 135000 | 134800 | 4343 |
| 451 | 20240530 | 112800 | 78530180900 | 134800 | 134600 | 134800 | 134500 | 1184 |
| 452 | 20240530 | 112700 | 78370737100 | 134500 | 134700 | 134700 | 134500 | 1382 |
| 453 | 20240530 | 112600 | 78184750200 | 134600 | 134100 | 134800 | 134100 | 2050 |
| 454 | 20240530 | 112500 | 77908833300 | 134100 | 133900 | 134200 | 133800 | 2791 |
| 455 | 20240530 | 112400 | 77534572200 | 133900 | 133800 | 133900 | 133800 | 411 |
| 456 | 20240530 | 112300 | 77479558700 | 133800 | 133800 | 133900 | 133700 | 583 |
| 457 | 20240530 | 112200 | 77401550300 | 133900 | 134000 | 134000 | 133700 | 1790 |
| 458 | 20240530 | 112100 | 77162002100 | 133900 | 133800 | 134000 | 133800 | 366 |
| 459 | 20240530 | 112000 | 77113009100 | 133800 | 133700 | 133900 | 133700 | 994 |
| 460 | 20240530 | 111900 | 76980049700 | 133800 | 133600 | 133900 | 133600 | 208 |
| 461 | 20240530 | 111800 | 76952248200 | 133600 | 133600 | 133700 | 133600 | 512 |
| 462 | 20240530 | 111700 | 76883837300 | 133700 | 133900 | 134000 | 133600 | 2064 |
| 463 | 20240530 | 111600 | 76607696400 | 133900 | 133800 | 133900 | 133800 | 522 |
| 464 | 20240530 | 111500 | 76537832700 | 133800 | 133900 | 134000 | 133700 | 1908 |
| 465 | 20240530 | 111400 | 76282457800 | 133800 | 133900 | 133900 | 133800 | 308 |
| 466 | 20240530 | 111300 | 76241224500 | 133900 | 133800 | 133900 | 133700 | 1433 |
| 467 | 20240530 | 111200 | 76049480400 | 133800 | 134100 | 134100 | 133800 | 2438 |
| 468 | 20240530 | 111100 | 75722834100 | 134100 | 134300 | 134600 | 134000 | 3188 |
| 469 | 20240530 | 111000 | 75294731700 | 134400 | 134500 | 134900 | 134200 | 4711 |
| 470 | 20240530 | 110900 | 74660557600 | 134500 | 133900 | 134500 | 133900 | 5261 |
| 471 | 20240530 | 110800 | 73954753200 | 134000 | 133700 | 134000 | 133700 | 1062 |
| 472 | 20240530 | 110700 | 73812616900 | 133700 | 133700 | 133800 | 133500 | 1798 |
| 473 | 20240530 | 110600 | 73572367400 | 133600 | 133500 | 133700 | 133400 | 1044 |
| 474 | 20240530 | 110500 | 73432873900 | 133400 | 133300 | 133500 | 133300 | 746 |
| 475 | 20240530 | 110400 | 73333374000 | 133400 | 133100 | 133400 | 133100 | 963 |
| 476 | 20240530 | 110300 | 73205041600 | 133200 | 133200 | 133200 | 133000 | 971 |
| 477 | 20240530 | 110200 | 73075788500 | 133100 | 133100 | 133200 | 133000 | 581 |
| 478 | 20240530 | 110100 | 72998447300 | 133000 | 132800 | 133000 | 132800 | 120 |
| 479 | 20240530 | 110000 | 72982495900 | 132600 | 132800 | 132800 | 132600 | 1067 |
| 480 | 20240530 | 105900 | 72840940500 | 132700 | 132700 | 132700 | 132600 | 660 |
| 481 | 20240530 | 105800 | 72753410400 | 132700 | 132700 | 132700 | 132600 | 554 |
| 482 | 20240530 | 105700 | 72679944100 | 132600 | 132500 | 132700 | 132500 | 124 |
| 483 | 20240530 | 105600 | 72663503300 | 132600 | 132500 | 132600 | 132500 | 470 |
| 484 | 20240530 | 105500 | 72601197800 | 132500 | 132700 | 132800 | 132400 | 1639 |
| 485 | 20240530 | 105400 | 72383963600 | 132800 | 132800 | 132900 | 132700 | 382 |
| 486 | 20240530 | 105300 | 72333238900 | 132900 | 132800 | 133100 | 132600 | 946 |
| 487 | 20240530 | 105200 | 72207540000 | 132900 | 132900 | 132900 | 132600 | 402 |
| 488 | 20240530 | 105100 | 72154151500 | 132700 | 132800 | 132900 | 132600 | 631 |
| 489 | 20240530 | 105000 | 72070387300 | 132700 | 132600 | 132800 | 132500 | 1794 |
| 490 | 20240530 | 104900 | 71832523000 | 132600 | 132500 | 132900 | 132500 | 1407 |
| 491 | 20240530 | 104800 | 71645968000 | 132500 | 132500 | 132700 | 132500 | 850 |
| 492 | 20240530 | 104700 | 71533290900 | 132500 | 132500 | 132900 | 132400 | 924 |
| 493 | 20240530 | 104600 | 71410826800 | 132500 | 132300 | 133000 | 132200 | 1528 |
| 494 | 20240530 | 104500 | 71208276400 | 132300 | 132200 | 132400 | 132100 | 1557 |
| 495 | 20240530 | 104400 | 71002426400 | 132100 | 132700 | 132700 | 132100 | 4676 |
| 496 | 20240530 | 104300 | 70383478900 | 132800 | 133000 | 133000 | 132600 | 3856 |
| 497 | 20240530 | 104200 | 69871557700 | 132900 | 132900 | 133000 | 132900 | 767 |
| 498 | 20240530 | 104100 | 69769577000 | 132900 | 132900 | 133000 | 132800 | 1157 |
| 499 | 20240530 | 104000 | 69615873900 | 132800 | 132800 | 132900 | 132700 | 1777 |
| 500 | 20240530 | 103900 | 69379894600 | 132900 | 132900 | 133000 | 132800 | 807 |
| 501 | 20240530 | 103800 | 69272640800 | 133000 | 133000 | 133100 | 132900 | 1640 |
| 502 | 20240530 | 103700 | 69054592200 | 133000 | 133100 | 133200 | 133000 | 1383 |
| 503 | 20240530 | 103600 | 68870485800 | 133100 | 133200 | 133200 | 133000 | 1567 |
| 504 | 20240530 | 103500 | 68661934400 | 133200 | 133100 | 133200 | 133000 | 438 |
| 505 | 20240530 | 103400 | 68603642500 | 133100 | 133100 | 133200 | 132900 | 909 |
| 506 | 20240530 | 103300 | 68482706100 | 133100 | 133100 | 133300 | 133100 | 612 |
| 507 | 20240530 | 103200 | 68401226400 | 133100 | 133100 | 133300 | 133100 | 214 |
| 508 | 20240530 | 103100 | 68372733900 | 133100 | 132900 | 133200 | 132900 | 408 |
| 509 | 20240530 | 103000 | 68318480300 | 132900 | 133100 | 133300 | 132900 | 1984 |
| 510 | 20240530 | 102900 | 68054634900 | 133300 | 133200 | 133400 | 133100 | 700 |
| 511 | 20240530 | 102800 | 67961407000 | 133300 | 133600 | 133600 | 133200 | 2149 |
| 512 | 20240530 | 102700 | 67674838200 | 133600 | 133600 | 133800 | 133500 | 471 |
| 513 | 20240530 | 102600 | 67611908600 | 133800 | 133100 | 133800 | 133100 | 982 |
| 514 | 20240530 | 102500 | 67481007600 | 133100 | 133100 | 133100 | 133000 | 573 |
| 515 | 20240530 | 102400 | 67404754300 | 133100 | 133000 | 133100 | 132900 | 1117 |
| 516 | 20240530 | 102300 | 67256190000 | 133000 | 133100 | 133100 | 132800 | 545 |
| 517 | 20240530 | 102200 | 67183742100 | 133100 | 133200 | 133200 | 132800 | 2029 |
| 518 | 20240530 | 102100 | 66913929700 | 133100 | 133200 | 133200 | 132900 | 2291 |
| 519 | 20240530 | 102000 | 66609200300 | 133100 | 133300 | 133400 | 133100 | 2047 |
| 520 | 20240530 | 101900 | 66336477100 | 133300 | 133800 | 133800 | 133300 | 2946 |
| 521 | 20240530 | 101800 | 65942996800 | 133800 | 133900 | 134000 | 133800 | 874 |
| 522 | 20240530 | 101700 | 65826023800 | 133900 | 133900 | 134000 | 133800 | 1155 |
| 523 | 20240530 | 101600 | 65671354000 | 133900 | 134000 | 134000 | 133800 | 825 |
| 524 | 20240530 | 101500 | 65560895400 | 134000 | 134200 | 134300 | 133900 | 2320 |
| 525 | 20240530 | 101400 | 65249960900 | 134200 | 133900 | 134300 | 133900 | 1851 |
| 526 | 20240530 | 101300 | 65001756400 | 134000 | 133700 | 134000 | 133700 | 2079 |
| 527 | 20240530 | 101200 | 64723551900 | 133700 | 133600 | 133700 | 133500 | 742 |
| 528 | 20240530 | 101100 | 64624408500 | 133600 | 133600 | 133700 | 133400 | 1518 |
| 529 | 20240530 | 101000 | 64421801200 | 133600 | 133600 | 133700 | 133400 | 959 |
| 530 | 20240530 | 100900 | 64293703900 | 133600 | 133600 | 133700 | 133400 | 2640 |
| 531 | 20240530 | 100800 | 63941138100 | 133600 | 133600 | 133700 | 133500 | 1700 |
| 532 | 20240530 | 100700 | 63714136400 | 133500 | 133400 | 133600 | 133400 | 1165 |
| 533 | 20240530 | 100600 | 63558536600 | 133400 | 133500 | 133600 | 133300 | 1763 |
| 534 | 20240530 | 100500 | 63323191200 | 133600 | 134100 | 134100 | 133500 | 2551 |
| 535 | 20240530 | 100400 | 62981972500 | 134200 | 134200 | 134400 | 134000 | 1689 |
| 536 | 20240530 | 100300 | 62755366900 | 134300 | 134300 | 134700 | 134100 | 8823 |
| 537 | 20240530 | 100200 | 61569441700 | 134200 | 133500 | 134200 | 133500 | 5066 |
| 538 | 20240530 | 100100 | 60891215300 | 133500 | 133600 | 133700 | 133200 | 4889 |
| 539 | 20240530 | 100000 | 60238486600 | 133600 | 133200 | 133600 | 133200 | 3147 |
| 540 | 20240530 | 095900 | 59818735000 | 133100 | 132700 | 133200 | 132600 | 1612 |
| 541 | 20240530 | 095800 | 59604467400 | 132700 | 133000 | 133000 | 132500 | 1067 |
| 542 | 20240530 | 095700 | 59462896500 | 132900 | 132300 | 133100 | 132300 | 2834 |
| 543 | 20240530 | 095600 | 59086650600 | 132300 | 132500 | 132900 | 132000 | 4578 |
| 544 | 20240530 | 095500 | 58481496400 | 132200 | 132000 | 132500 | 131700 | 7345 |
| 545 | 20240530 | 095400 | 57512516500 | 132000 | 132600 | 132600 | 132000 | 11504 |
| 546 | 20240530 | 095300 | 55991132100 | 132600 | 133300 | 133300 | 132500 | 3869 |
| 547 | 20240530 | 095200 | 55477019200 | 133200 | 133100 | 133300 | 133000 | 1692 |
| 548 | 20240530 | 095100 | 55251709700 | 133000 | 132800 | 133300 | 132700 | 1757 |
| 549 | 20240530 | 095000 | 55018156900 | 132800 | 132700 | 132900 | 132700 | 2462 |
| 550 | 20240530 | 094900 | 54691241000 | 132800 | 132900 | 132900 | 132500 | 3917 |
| 551 | 20240530 | 094800 | 54171320300 | 132800 | 133300 | 133500 | 132700 | 7260 |
| 552 | 20240530 | 094700 | 53205401700 | 133400 | 133800 | 133800 | 133300 | 2639 |
| 553 | 20240530 | 094600 | 52852978500 | 133700 | 133600 | 133900 | 133500 | 2284 |
| 554 | 20240530 | 094500 | 52547599400 | 133600 | 133300 | 133600 | 133000 | 3294 |
| 555 | 20240530 | 094400 | 52108151400 | 133500 | 133100 | 133700 | 133000 | 3436 |
| 556 | 20240530 | 094300 | 51649983300 | 133200 | 133300 | 133400 | 133000 | 4422 |
| 557 | 20240530 | 094200 | 51060827100 | 133200 | 132400 | 133300 | 132300 | 5105 |
| 558 | 20240530 | 094100 | 50384090400 | 132300 | 133300 | 133300 | 132300 | 20250 |
| 559 | 20240530 | 094000 | 47694404000 | 133300 | 133400 | 133500 | 133200 | 7536 |
| 560 | 20240530 | 093900 | 46689442000 | 133400 | 133600 | 133600 | 133400 | 3100 |
| 561 | 20240530 | 093800 | 46275664200 | 133500 | 133600 | 133900 | 133300 | 4365 |
| 562 | 20240530 | 093700 | 45692570100 | 133700 | 133900 | 134000 | 133200 | 12547 |
| 563 | 20240530 | 093600 | 44017537700 | 134000 | 133900 | 134600 | 133800 | 11008 |
| 564 | 20240530 | 093500 | 42542962300 | 133900 | 134700 | 134700 | 133700 | 23540 |
| 565 | 20240530 | 093400 | 39385467200 | 134600 | 134900 | 134900 | 134500 | 8407 |
| 566 | 20240530 | 093300 | 38253732700 | 134900 | 134800 | 135500 | 134700 | 7059 |
| 567 | 20240530 | 093200 | 37301501800 | 134800 | 135100 | 135700 | 134800 | 7129 |
| 568 | 20240530 | 093100 | 36338534900 | 135100 | 136100 | 136200 | 135000 | 8143 |
| 569 | 20240530 | 093000 | 35236652500 | 136100 | 136700 | 136800 | 136100 | 2197 |
| 570 | 20240530 | 092900 | 34936749200 | 136700 | 136600 | 136800 | 136400 | 1756 |
| 571 | 20240530 | 092800 | 34696851700 | 136500 | 136800 | 136900 | 136300 | 1956 |
| 572 | 20240530 | 092700 | 34429577800 | 136900 | 136300 | 137000 | 136200 | 5822 |
| 573 | 20240530 | 092600 | 33633432300 | 136300 | 135600 | 136300 | 135500 | 2391 |
| 574 | 20240530 | 092500 | 33308426500 | 135600 | 135600 | 135900 | 135400 | 899 |
| 575 | 20240530 | 092400 | 33186634400 | 135600 | 135900 | 136000 | 135300 | 3446 |
| 576 | 20240530 | 092300 | 32719224300 | 135900 | 136200 | 136200 | 135800 | 2632 |
| 577 | 20240530 | 092200 | 32361332200 | 136000 | 136000 | 136100 | 135800 | 3732 |
| 578 | 20240530 | 092100 | 31853913500 | 136100 | 135900 | 136300 | 135800 | 4171 |
| 579 | 20240530 | 092000 | 31286447000 | 135900 | 134500 | 135900 | 134500 | 3819 |
| 580 | 20240530 | 091900 | 30770295200 | 134500 | 134800 | 135000 | 134400 | 13696 |
| 581 | 20240530 | 091800 | 28926077200 | 134900 | 135300 | 135300 | 134800 | 6403 |
| 582 | 20240530 | 091700 | 28062202700 | 134900 | 135000 | 135300 | 134600 | 7348 |
| 583 | 20240530 | 091600 | 27071599400 | 134800 | 135400 | 135400 | 134600 | 15688 |
| 584 | 20240530 | 091500 | 24955491400 | 135300 | 135300 | 135600 | 135100 | 5266 |
| 585 | 20240530 | 091400 | 24242975200 | 135300 | 135800 | 135900 | 135100 | 8529 |
| 586 | 20240530 | 091300 | 23087315200 | 135800 | 135900 | 136200 | 135800 | 5331 |
| 587 | 20240530 | 091200 | 22362351500 | 136000 | 136700 | 136800 | 135800 | 7710 |
| 588 | 20240530 | 091100 | 21312347400 | 136600 | 137000 | 137500 | 136600 | 2691 |
| 589 | 20240530 | 091000 | 20944158600 | 137200 | 137100 | 137900 | 136800 | 6324 |
| 590 | 20240530 | 090900 | 20075830800 | 137000 | 137100 | 138000 | 137000 | 8889 |
| 591 | 20240530 | 090800 | 18853670100 | 137100 | 136300 | 137100 | 136100 | 4391 |
| 592 | 20240530 | 090700 | 18254177000 | 136400 | 136900 | 137100 | 136000 | 7996 |
| 593 | 20240530 | 090600 | 17162877000 | 137000 | 135300 | 137500 | 135000 | 11866 |
| 594 | 20240530 | 090500 | 15544303200 | 135300 | 135900 | 136400 | 134800 | 21250 |
| 595 | 20240530 | 090400 | 12668447900 | 135800 | 135500 | 136900 | 135200 | 15068 |
| 596 | 20240530 | 090300 | 10616014300 | 135300 | 137300 | 137300 | 135100 | 26406 |
| 597 | 20240530 | 090200 | 7017606300 | 137300 | 139000 | 139200 | 137000 | 19520 |
| 598 | 20240530 | 090100 | 4325791700 | 138900 | 139300 | 139600 | 138600 | 9967 |
| 599 | 20240530 | 090000 | 2938670000 | 139300 | 140900 | 141000 | 138700 | 20821 |