32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 3 | 20240531 | 184400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20240531 | 184300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20240531 | 184200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20240531 | 184100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20240531 | 184000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20240531 | 183900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20240531 | 183800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20240531 | 183700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20240531 | 183600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20240531 | 183500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20240531 | 183400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20240531 | 183300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20240531 | 183200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20240531 | 183100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20240531 | 183000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20240531 | 182900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20240531 | 182800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20240531 | 182700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20240531 | 182600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20240531 | 182500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20240531 | 182400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20240531 | 182300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20240531 | 182200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20240531 | 182100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20240531 | 182000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20240531 | 181900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20240531 | 181800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20240531 | 181700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20240531 | 181600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20240531 | 181500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 33 | 20240531 | 181400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20240531 | 181300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20240531 | 181200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20240531 | 181100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20240531 | 181000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20240531 | 180900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20240531 | 180800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20240531 | 180700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20240531 | 180600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20240531 | 180500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20240531 | 180400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20240531 | 180300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20240531 | 180200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20240531 | 180100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20240531 | 180000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20240531 | 175900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20240531 | 175800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20240531 | 175700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20240531 | 175600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20240531 | 175500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20240531 | 175400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20240531 | 175300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20240531 | 175200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20240531 | 175100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20240531 | 175000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20240531 | 174900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20240531 | 174800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20240531 | 174700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20240531 | 174600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20240531 | 174500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 63 | 20240531 | 174400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20240531 | 174300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20240531 | 174200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20240531 | 174100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20240531 | 174000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20240531 | 173900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20240531 | 173800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20240531 | 173700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20240531 | 173600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20240531 | 173500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20240531 | 173400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20240531 | 173300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20240531 | 173200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20240531 | 173100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20240531 | 173000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20240531 | 172900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20240531 | 172800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20240531 | 172700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20240531 | 172600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20240531 | 172500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20240531 | 172400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20240531 | 172300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20240531 | 172200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20240531 | 172100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20240531 | 172000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20240531 | 171900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20240531 | 171800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20240531 | 171700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20240531 | 171600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20240531 | 171500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 93 | 20240531 | 171400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20240531 | 171300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20240531 | 171200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20240531 | 171100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20240531 | 171000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20240531 | 170900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20240531 | 170800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20240531 | 170700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20240531 | 170600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20240531 | 170500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20240531 | 170400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20240531 | 170300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20240531 | 170200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20240531 | 170100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20240531 | 170000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20240531 | 165900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20240531 | 165800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20240531 | 165700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20240531 | 165600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20240531 | 165500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20240531 | 165400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20240531 | 165300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20240531 | 165200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20240531 | 165100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20240531 | 165000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20240531 | 164900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20240531 | 164800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20240531 | 164700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20240531 | 164600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20240531 | 164500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 123 | 20240531 | 164400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20240531 | 164300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20240531 | 164200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20240531 | 164100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20240531 | 164000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20240531 | 163900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20240531 | 163800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20240531 | 163700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20240531 | 163600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20240531 | 163500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20240531 | 163400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20240531 | 163300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20240531 | 163200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20240531 | 163100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20240531 | 163000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20240531 | 162900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20240531 | 162800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20240531 | 162700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20240531 | 162600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20240531 | 162500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20240531 | 162400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20240531 | 162300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20240531 | 162200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20240531 | 162100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20240531 | 162000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20240531 | 161900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20240531 | 161800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20240531 | 161700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20240531 | 161600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20240531 | 161500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 153 | 20240531 | 161400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20240531 | 161300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20240531 | 161200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20240531 | 161100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20240531 | 161000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20240531 | 160900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20240531 | 160800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20240531 | 160700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20240531 | 160600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20240531 | 160500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20240531 | 160400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20240531 | 160300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20240531 | 160200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20240531 | 160100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20240531 | 160000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20240531 | 155900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20240531 | 155800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20240531 | 155700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20240531 | 155600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20240531 | 155500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20240531 | 155400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20240531 | 155300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20240531 | 155200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20240531 | 155100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20240531 | 155000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20240531 | 154900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20240531 | 154800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20240531 | 154700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20240531 | 154600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20240531 | 154500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 183 | 20240531 | 154400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20240531 | 154300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20240531 | 154200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240531 | 154100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240531 | 154000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240531 | 153900 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240531 | 153800 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240531 | 153700 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240531 | 153600 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240531 | 153500 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240531 | 153400 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240531 | 153300 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240531 | 153200 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20240531 | 153100 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20240531 | 153000 | 23422718300 | 41950 | 41950 | 41950 | 41950 | 54860 |
| 198 | 20240531 | 152900 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 199 | 20240531 | 152800 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 200 | 20240531 | 152700 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 201 | 20240531 | 152600 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 202 | 20240531 | 152500 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 203 | 20240531 | 152400 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 204 | 20240531 | 152300 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 205 | 20240531 | 152200 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 206 | 20240531 | 152100 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 207 | 20240531 | 152000 | 21121341300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 208 | 20240531 | 151900 | 21121341300 | 42000 | 42000 | 42000 | 41950 | 1778 |
| 209 | 20240531 | 151800 | 21046743250 | 42000 | 41950 | 42000 | 41950 | 2891 |
| 210 | 20240531 | 151700 | 20925430050 | 42000 | 41950 | 42000 | 41950 | 736 |
| 211 | 20240531 | 151600 | 20894545350 | 41950 | 41950 | 42000 | 41900 | 690 |
| 212 | 20240531 | 151500 | 20865596000 | 42000 | 41900 | 42000 | 41900 | 1240 |
| 213 | 20240531 | 151400 | 20813589500 | 41900 | 41950 | 41950 | 41900 | 845 |
| 214 | 20240531 | 151300 | 20778165250 | 41900 | 42000 | 42000 | 41900 | 1807 |
| 215 | 20240531 | 151200 | 20702397650 | 41950 | 41900 | 42000 | 41850 | 1411 |
| 216 | 20240531 | 151100 | 20643156650 | 42000 | 41850 | 42000 | 41850 | 1389 |
| 217 | 20240531 | 151000 | 20584968600 | 42000 | 41900 | 42000 | 41850 | 1384 |
| 218 | 20240531 | 150900 | 20526963900 | 41900 | 41900 | 41950 | 41850 | 995 |
| 219 | 20240531 | 150800 | 20485285800 | 41900 | 41900 | 41950 | 41850 | 1121 |
| 220 | 20240531 | 150700 | 20438331750 | 41850 | 41950 | 41950 | 41850 | 1509 |
| 221 | 20240531 | 150600 | 20375145650 | 41900 | 41900 | 41950 | 41850 | 1420 |
| 222 | 20240531 | 150500 | 20315650500 | 41900 | 41950 | 41950 | 41850 | 1235 |
| 223 | 20240531 | 150400 | 20263914300 | 41900 | 41900 | 41950 | 41850 | 966 |
| 224 | 20240531 | 150300 | 20223467800 | 41900 | 41900 | 41950 | 41850 | 707 |
| 225 | 20240531 | 150200 | 20193844550 | 41950 | 41850 | 41950 | 41850 | 720 |
| 226 | 20240531 | 150100 | 20163695700 | 41950 | 41850 | 41950 | 41850 | 1619 |
| 227 | 20240531 | 150000 | 20095896350 | 41850 | 41850 | 41900 | 41800 | 1487 |
| 228 | 20240531 | 145900 | 20033695900 | 41850 | 41850 | 41950 | 41850 | 1210 |
| 229 | 20240531 | 145800 | 19983018250 | 41850 | 41900 | 41900 | 41850 | 727 |
| 230 | 20240531 | 145700 | 19952587200 | 41850 | 41900 | 41900 | 41850 | 869 |
| 231 | 20240531 | 145600 | 19916208350 | 41900 | 41850 | 41950 | 41850 | 885 |
| 232 | 20240531 | 145500 | 19879156100 | 41900 | 41900 | 41950 | 41850 | 793 |
| 233 | 20240531 | 145400 | 19845940500 | 41900 | 41900 | 41950 | 41900 | 1170 |
| 234 | 20240531 | 145300 | 19796908650 | 41950 | 41950 | 42000 | 41900 | 1213 |
| 235 | 20240531 | 145200 | 19746028850 | 42000 | 41900 | 42000 | 41900 | 510 |
| 236 | 20240531 | 145100 | 19724636400 | 41900 | 41950 | 42000 | 41900 | 1122 |
| 237 | 20240531 | 145000 | 19677575350 | 42000 | 41950 | 42000 | 41950 | 648 |
| 238 | 20240531 | 144900 | 19650385850 | 42000 | 41900 | 42000 | 41850 | 809 |
| 239 | 20240531 | 144800 | 19616477500 | 41900 | 41950 | 41950 | 41850 | 1040 |
| 240 | 20240531 | 144700 | 19572916700 | 41950 | 41950 | 42000 | 41850 | 856 |
| 241 | 20240531 | 144600 | 19537041050 | 41950 | 41950 | 42000 | 41950 | 1129 |
| 242 | 20240531 | 144500 | 19489664150 | 41950 | 41950 | 42000 | 41950 | 1042 |
| 243 | 20240531 | 144400 | 19445932800 | 41950 | 41900 | 41950 | 41900 | 1556 |
| 244 | 20240531 | 144300 | 19380710950 | 41900 | 41950 | 41950 | 41900 | 972 |
| 245 | 20240531 | 144200 | 19339950550 | 41950 | 41850 | 41950 | 41850 | 1767 |
| 246 | 20240531 | 144100 | 19265928700 | 41850 | 41850 | 41900 | 41750 | 1790 |
| 247 | 20240531 | 144000 | 19191029100 | 41800 | 41800 | 41850 | 41800 | 845 |
| 248 | 20240531 | 143900 | 19155692450 | 41800 | 41800 | 41850 | 41800 | 806 |
| 249 | 20240531 | 143800 | 19121985450 | 41800 | 41850 | 41850 | 41750 | 1526 |
| 250 | 20240531 | 143700 | 19058220650 | 41850 | 41850 | 41850 | 41800 | 491 |
| 251 | 20240531 | 143600 | 19037687800 | 41900 | 41800 | 41900 | 41750 | 2135 |
| 252 | 20240531 | 143500 | 18948372650 | 41850 | 41750 | 41850 | 41700 | 1313 |
| 253 | 20240531 | 143400 | 18893510900 | 41750 | 41700 | 41850 | 41700 | 3026 |
| 254 | 20240531 | 143300 | 18767199600 | 41750 | 41750 | 41750 | 41650 | 825 |
| 255 | 20240531 | 143200 | 18732790700 | 41700 | 41750 | 41800 | 41700 | 779 |
| 256 | 20240531 | 143100 | 18700267650 | 41800 | 41700 | 41850 | 41700 | 1456 |
| 257 | 20240531 | 143000 | 18639463650 | 41700 | 41650 | 41750 | 41650 | 1808 |
| 258 | 20240531 | 142900 | 18564084400 | 41650 | 41650 | 41700 | 41650 | 876 |
| 259 | 20240531 | 142800 | 18527585650 | 41650 | 41700 | 41750 | 41650 | 1208 |
| 260 | 20240531 | 142700 | 18477258950 | 41700 | 41750 | 41750 | 41650 | 1340 |
| 261 | 20240531 | 142600 | 18421424750 | 41750 | 41750 | 41800 | 41700 | 1042 |
| 262 | 20240531 | 142500 | 18377964850 | 41750 | 41700 | 41800 | 41700 | 731 |
| 263 | 20240531 | 142400 | 18347467800 | 41750 | 41800 | 41800 | 41700 | 880 |
| 264 | 20240531 | 142300 | 18310747300 | 41800 | 41750 | 41800 | 41750 | 650 |
| 265 | 20240531 | 142200 | 18283605700 | 41800 | 41750 | 41800 | 41700 | 720 |
| 266 | 20240531 | 142100 | 18253560000 | 41750 | 41800 | 41850 | 41700 | 935 |
| 267 | 20240531 | 142000 | 18214506050 | 41800 | 41800 | 41850 | 41750 | 435 |
| 268 | 20240531 | 141900 | 18196323900 | 41800 | 41800 | 41850 | 41750 | 663 |
| 269 | 20240531 | 141800 | 18168614850 | 41800 | 41800 | 41850 | 41800 | 820 |
| 270 | 20240531 | 141700 | 18134334450 | 41800 | 41750 | 41850 | 41750 | 901 |
| 271 | 20240531 | 141600 | 18096678400 | 41750 | 41750 | 41800 | 41750 | 579 |
| 272 | 20240531 | 141500 | 18072501000 | 41750 | 41750 | 41850 | 41750 | 981 |
| 273 | 20240531 | 141400 | 18031527500 | 41750 | 41750 | 41850 | 41750 | 360 |
| 274 | 20240531 | 141300 | 18016487200 | 41800 | 41800 | 41800 | 41700 | 1640 |
| 275 | 20240531 | 141200 | 17948074850 | 41750 | 41800 | 41850 | 41750 | 957 |
| 276 | 20240531 | 141100 | 17908071300 | 41800 | 41800 | 41850 | 41700 | 967 |
| 277 | 20240531 | 141000 | 17867687300 | 41800 | 41750 | 41850 | 41750 | 242 |
| 278 | 20240531 | 140900 | 17857574000 | 41750 | 41700 | 41800 | 41700 | 1180 |
| 279 | 20240531 | 140800 | 17808328900 | 41700 | 41750 | 41850 | 41700 | 1029 |
| 280 | 20240531 | 140700 | 17765388750 | 41750 | 41800 | 41850 | 41750 | 599 |
| 281 | 20240531 | 140600 | 17740361400 | 41800 | 41700 | 41800 | 41700 | 921 |
| 282 | 20240531 | 140500 | 17701929900 | 41700 | 41800 | 41850 | 41700 | 622 |
| 283 | 20240531 | 140400 | 17675958850 | 41750 | 41750 | 41850 | 41700 | 457 |
| 284 | 20240531 | 140300 | 17656872150 | 41800 | 41800 | 41900 | 41750 | 1049 |
| 285 | 20240531 | 140200 | 17613041650 | 41800 | 41800 | 41900 | 41700 | 789 |
| 286 | 20240531 | 140100 | 17580081000 | 41750 | 41700 | 41800 | 41700 | 449 |
| 287 | 20240531 | 140000 | 17561339100 | 41700 | 41800 | 41800 | 41700 | 1027 |
| 288 | 20240531 | 135900 | 17518457250 | 41750 | 41750 | 41800 | 41700 | 669 |
| 289 | 20240531 | 135800 | 17490539750 | 41750 | 41750 | 41800 | 41700 | 1090 |
| 290 | 20240531 | 135700 | 17445024700 | 41750 | 41750 | 41800 | 41750 | 785 |
| 291 | 20240531 | 135600 | 17412241350 | 41800 | 41750 | 41800 | 41750 | 895 |
| 292 | 20240531 | 135500 | 17374870250 | 41750 | 41750 | 41800 | 41750 | 674 |
| 293 | 20240531 | 135400 | 17346725150 | 41750 | 41800 | 41800 | 41750 | 598 |
| 294 | 20240531 | 135300 | 17321756400 | 41750 | 41750 | 41850 | 41700 | 1303 |
| 295 | 20240531 | 135200 | 17267342950 | 41800 | 41750 | 41800 | 41750 | 370 |
| 296 | 20240531 | 135100 | 17251892100 | 41700 | 41800 | 41850 | 41700 | 508 |
| 297 | 20240531 | 135000 | 17230686850 | 41800 | 41750 | 41850 | 41700 | 1500 |
| 298 | 20240531 | 134900 | 17167997100 | 41750 | 41750 | 41800 | 41750 | 522 |
| 299 | 20240531 | 134800 | 17146200700 | 41750 | 41750 | 41850 | 41750 | 668 |
| 300 | 20240531 | 134700 | 17118283900 | 41750 | 41850 | 41850 | 41750 | 265 |
| 301 | 20240531 | 134600 | 17107205100 | 41850 | 41850 | 41900 | 41800 | 961 |
| 302 | 20240531 | 134500 | 17066999850 | 41900 | 41900 | 41950 | 41850 | 847 |
| 303 | 20240531 | 134400 | 17031537150 | 41850 | 42000 | 42000 | 41850 | 2214 |
| 304 | 20240531 | 134300 | 16938677900 | 41950 | 41850 | 42000 | 41800 | 2222 |
| 305 | 20240531 | 134200 | 16845532100 | 41850 | 41800 | 41900 | 41750 | 2337 |
| 306 | 20240531 | 134100 | 16747696250 | 41850 | 41800 | 41900 | 41800 | 2184 |
| 307 | 20240531 | 134000 | 16656260400 | 41800 | 41800 | 41850 | 41800 | 847 |
| 308 | 20240531 | 133900 | 16620850500 | 41800 | 41800 | 41850 | 41800 | 777 |
| 309 | 20240531 | 133800 | 16588350800 | 41850 | 41800 | 41850 | 41750 | 2719 |
| 310 | 20240531 | 133700 | 16474609400 | 41800 | 41750 | 41850 | 41750 | 1048 |
| 311 | 20240531 | 133600 | 16430816300 | 41800 | 41750 | 41800 | 41750 | 586 |
| 312 | 20240531 | 133500 | 16406337850 | 41750 | 41800 | 41800 | 41650 | 652 |
| 313 | 20240531 | 133400 | 16379163600 | 41750 | 41650 | 41800 | 41650 | 3586 |
| 314 | 20240531 | 133300 | 16229592450 | 41650 | 41650 | 41700 | 41650 | 923 |
| 315 | 20240531 | 133200 | 16191144200 | 41650 | 41650 | 41700 | 41650 | 351 |
| 316 | 20240531 | 133100 | 16176522900 | 41650 | 41650 | 41700 | 41650 | 474 |
| 317 | 20240531 | 133000 | 16156777000 | 41650 | 41700 | 41750 | 41650 | 460 |
| 318 | 20240531 | 132900 | 16137600900 | 41650 | 41650 | 41700 | 41650 | 803 |
| 319 | 20240531 | 132800 | 16104154350 | 41700 | 41650 | 41750 | 41650 | 476 |
| 320 | 20240531 | 132700 | 16084318050 | 41700 | 41700 | 41700 | 41650 | 670 |
| 321 | 20240531 | 132600 | 16056398600 | 41700 | 41650 | 41700 | 41650 | 362 |
| 322 | 20240531 | 132500 | 16041317450 | 41700 | 41700 | 41700 | 41650 | 625 |
| 323 | 20240531 | 132400 | 16015280450 | 41700 | 41700 | 41700 | 41600 | 882 |
| 324 | 20240531 | 132300 | 15978540850 | 41700 | 41700 | 41700 | 41650 | 308 |
| 325 | 20240531 | 132200 | 15965703300 | 41650 | 41600 | 41650 | 41600 | 1951 |
| 326 | 20240531 | 132100 | 15884468150 | 41650 | 41600 | 41650 | 41600 | 813 |
| 327 | 20240531 | 132000 | 15850645250 | 41600 | 41600 | 41650 | 41600 | 689 |
| 328 | 20240531 | 131900 | 15821978850 | 41650 | 41600 | 41650 | 41600 | 548 |
| 329 | 20240531 | 131800 | 15799179800 | 41600 | 41600 | 41650 | 41600 | 359 |
| 330 | 20240531 | 131700 | 15784244400 | 41600 | 41600 | 41650 | 41600 | 893 |
| 331 | 20240531 | 131600 | 15747090200 | 41600 | 41600 | 41650 | 41600 | 569 |
| 332 | 20240531 | 131500 | 15723418100 | 41600 | 41600 | 41600 | 41600 | 796 |
| 333 | 20240531 | 131400 | 15690304500 | 41600 | 41600 | 41650 | 41600 | 1055 |
| 334 | 20240531 | 131300 | 15646410250 | 41600 | 41600 | 41650 | 41600 | 437 |
| 335 | 20240531 | 131200 | 15628229900 | 41550 | 41600 | 41650 | 41550 | 881 |
| 336 | 20240531 | 131100 | 15591590750 | 41600 | 41600 | 41650 | 41600 | 1209 |
| 337 | 20240531 | 131000 | 15541294800 | 41600 | 41600 | 41650 | 41600 | 1059 |
| 338 | 20240531 | 130900 | 15497236450 | 41600 | 41600 | 41650 | 41600 | 536 |
| 339 | 20240531 | 130800 | 15474938550 | 41600 | 41600 | 41650 | 41600 | 2353 |
| 340 | 20240531 | 130700 | 15377052250 | 41650 | 41650 | 41650 | 41600 | 743 |
| 341 | 20240531 | 130600 | 15346138400 | 41650 | 41600 | 41650 | 41600 | 891 |
| 342 | 20240531 | 130500 | 15309072600 | 41600 | 41600 | 41650 | 41600 | 3122 |
| 343 | 20240531 | 130400 | 15179195450 | 41600 | 41600 | 41650 | 41600 | 549 |
| 344 | 20240531 | 130300 | 15156353050 | 41600 | 41650 | 41650 | 41600 | 1003 |
| 345 | 20240531 | 130200 | 15114590900 | 41650 | 41650 | 41700 | 41600 | 2588 |
| 346 | 20240531 | 130100 | 15006819650 | 41700 | 41700 | 41700 | 41650 | 709 |
| 347 | 20240531 | 130000 | 14977271050 | 41650 | 41650 | 41700 | 41650 | 2927 |
| 348 | 20240531 | 125900 | 14855308250 | 41650 | 41650 | 41700 | 41650 | 305 |
| 349 | 20240531 | 125800 | 14842603750 | 41650 | 41650 | 41700 | 41650 | 464 |
| 350 | 20240531 | 125700 | 14823274500 | 41650 | 41650 | 41700 | 41650 | 713 |
| 351 | 20240531 | 125600 | 14793574100 | 41650 | 41650 | 41700 | 41650 | 202 |
| 352 | 20240531 | 125500 | 14785158900 | 41650 | 41650 | 41700 | 41650 | 712 |
| 353 | 20240531 | 125400 | 14755501700 | 41700 | 41650 | 41700 | 41650 | 539 |
| 354 | 20240531 | 125300 | 14733049000 | 41700 | 41650 | 41700 | 41650 | 458 |
| 355 | 20240531 | 125200 | 14713967800 | 41700 | 41650 | 41700 | 41650 | 637 |
| 356 | 20240531 | 125100 | 14687433800 | 41650 | 41650 | 41700 | 41650 | 456 |
| 357 | 20240531 | 125000 | 14668429800 | 41700 | 41650 | 41750 | 41650 | 494 |
| 358 | 20240531 | 124900 | 14647841500 | 41650 | 41650 | 41700 | 41650 | 820 |
| 359 | 20240531 | 124800 | 14613687000 | 41650 | 41650 | 41750 | 41650 | 680 |
| 360 | 20240531 | 124700 | 14585350250 | 41750 | 41650 | 41750 | 41650 | 424 |
| 361 | 20240531 | 124600 | 14567682100 | 41700 | 41700 | 41700 | 41650 | 1656 |
| 362 | 20240531 | 124500 | 14498673850 | 41700 | 41650 | 41750 | 41650 | 3104 |
| 363 | 20240531 | 124400 | 14369361900 | 41650 | 41650 | 41700 | 41650 | 532 |
| 364 | 20240531 | 124300 | 14347191450 | 41650 | 41650 | 41750 | 41650 | 3297 |
| 365 | 20240531 | 124200 | 14209753600 | 41650 | 41650 | 41700 | 41650 | 1217 |
| 366 | 20240531 | 124100 | 14159054550 | 41650 | 41750 | 41750 | 41650 | 1969 |
| 367 | 20240531 | 124000 | 14077007850 | 41700 | 41700 | 41750 | 41650 | 406 |
| 368 | 20240531 | 123900 | 14060077400 | 41700 | 41700 | 41800 | 41650 | 4210 |
| 369 | 20240531 | 123800 | 13884536100 | 41800 | 41700 | 41800 | 41700 | 1397 |
| 370 | 20240531 | 123700 | 13826224500 | 41700 | 41700 | 41750 | 41700 | 417 |
| 371 | 20240531 | 123600 | 13808831000 | 41750 | 41700 | 41750 | 41700 | 881 |
| 372 | 20240531 | 123500 | 13772089300 | 41700 | 41750 | 41750 | 41700 | 858 |
| 373 | 20240531 | 123400 | 13736301350 | 41700 | 41750 | 41800 | 41700 | 2537 |
| 374 | 20240531 | 123300 | 13630290650 | 41750 | 41750 | 41800 | 41750 | 1271 |
| 375 | 20240531 | 123200 | 13577225250 | 41750 | 41800 | 41800 | 41750 | 926 |
| 376 | 20240531 | 123100 | 13538562350 | 41750 | 41750 | 41800 | 41700 | 1984 |
| 377 | 20240531 | 123000 | 13455721800 | 41750 | 41750 | 41800 | 41750 | 423 |
| 378 | 20240531 | 122900 | 13438058350 | 41800 | 41800 | 41800 | 41750 | 754 |
| 379 | 20240531 | 122800 | 13406577300 | 41750 | 41750 | 41800 | 41750 | 427 |
| 380 | 20240531 | 122700 | 13388748550 | 41800 | 41750 | 41800 | 41750 | 501 |
| 381 | 20240531 | 122600 | 13367822850 | 41750 | 41750 | 41800 | 41700 | 778 |
| 382 | 20240531 | 122500 | 13335335350 | 41750 | 41750 | 41800 | 41750 | 878 |
| 383 | 20240531 | 122400 | 13298675800 | 41800 | 41750 | 41800 | 41750 | 639 |
| 384 | 20240531 | 122300 | 13271993100 | 41750 | 41800 | 41800 | 41750 | 516 |
| 385 | 20240531 | 122200 | 13250449800 | 41800 | 41800 | 41800 | 41700 | 4818 |
| 386 | 20240531 | 122100 | 13049324650 | 41750 | 41750 | 41800 | 41750 | 290 |
| 387 | 20240531 | 122000 | 13037211800 | 41750 | 41700 | 41800 | 41700 | 1047 |
| 388 | 20240531 | 121900 | 12993519650 | 41700 | 41700 | 41750 | 41700 | 7463 |
| 389 | 20240531 | 121800 | 12682202100 | 41650 | 41700 | 41700 | 41650 | 626 |
| 390 | 20240531 | 121700 | 12656119950 | 41700 | 41700 | 41700 | 41650 | 7826 |
| 391 | 20240531 | 121600 | 12329802600 | 41750 | 41750 | 41800 | 41750 | 2184 |
| 392 | 20240531 | 121500 | 12238617750 | 41750 | 41750 | 41850 | 41750 | 1998 |
| 393 | 20240531 | 121400 | 12155113850 | 41750 | 41850 | 41900 | 41750 | 3024 |
| 394 | 20240531 | 121300 | 12028629850 | 41900 | 41850 | 41900 | 41850 | 493 |
| 395 | 20240531 | 121200 | 12007996700 | 41850 | 41850 | 41900 | 41850 | 226 |
| 396 | 20240531 | 121100 | 11998536000 | 41900 | 41900 | 41950 | 41900 | 627 |
| 397 | 20240531 | 121000 | 11972257150 | 41900 | 41850 | 41950 | 41850 | 621 |
| 398 | 20240531 | 120900 | 11946256000 | 41850 | 41850 | 41900 | 41850 | 558 |
| 399 | 20240531 | 120800 | 11922902300 | 41850 | 41850 | 41900 | 41850 | 442 |
| 400 | 20240531 | 120700 | 11904399350 | 41850 | 41850 | 41900 | 41850 | 547 |
| 401 | 20240531 | 120600 | 11881505050 | 41850 | 41850 | 41900 | 41850 | 738 |
| 402 | 20240531 | 120500 | 11850605550 | 41850 | 41900 | 41900 | 41850 | 170 |
| 403 | 20240531 | 120400 | 11843487700 | 41850 | 41850 | 41900 | 41850 | 1273 |
| 404 | 20240531 | 120300 | 11790182600 | 41900 | 41850 | 41900 | 41800 | 304 |
| 405 | 20240531 | 120200 | 11777462050 | 41800 | 41900 | 41900 | 41800 | 1131 |
| 406 | 20240531 | 120100 | 11730133600 | 41950 | 41900 | 41950 | 41900 | 606 |
| 407 | 20240531 | 120000 | 11704737100 | 41900 | 41950 | 41950 | 41850 | 230 |
| 408 | 20240531 | 115900 | 11695100700 | 41850 | 41850 | 42000 | 41850 | 731 |
| 409 | 20240531 | 115800 | 11664473300 | 41850 | 41850 | 41950 | 41850 | 476 |
| 410 | 20240531 | 115700 | 11644541550 | 41850 | 41900 | 41950 | 41850 | 523 |
| 411 | 20240531 | 115600 | 11622644250 | 41950 | 41900 | 41950 | 41900 | 308 |
| 412 | 20240531 | 115500 | 11609737950 | 41900 | 41850 | 41950 | 41850 | 1510 |
| 413 | 20240531 | 115400 | 11546465300 | 41850 | 41900 | 41900 | 41750 | 439 |
| 414 | 20240531 | 115300 | 11528106450 | 41850 | 41850 | 41850 | 41750 | 1321 |
| 415 | 20240531 | 115200 | 11472839750 | 41850 | 41850 | 41950 | 41850 | 1024 |
| 416 | 20240531 | 115100 | 11429948200 | 41850 | 41800 | 41900 | 41750 | 817 |
| 417 | 20240531 | 115000 | 11395781200 | 41800 | 41850 | 41850 | 41800 | 227 |
| 418 | 20240531 | 114900 | 11386286900 | 41850 | 41800 | 41850 | 41800 | 1040 |
| 419 | 20240531 | 114800 | 11342790950 | 41850 | 41800 | 41850 | 41800 | 398 |
| 420 | 20240531 | 114700 | 11326151900 | 41800 | 41800 | 41850 | 41800 | 376 |
| 421 | 20240531 | 114600 | 11310433800 | 41850 | 41850 | 41850 | 41800 | 2218 |
| 422 | 20240531 | 114500 | 11217708250 | 41850 | 41850 | 41900 | 41850 | 819 |
| 423 | 20240531 | 114400 | 11183410350 | 41900 | 41800 | 41900 | 41800 | 1807 |
| 424 | 20240531 | 114300 | 11107837200 | 41800 | 41850 | 41850 | 41800 | 1013 |
| 425 | 20240531 | 114200 | 11065456900 | 41850 | 41800 | 41850 | 41750 | 713 |
| 426 | 20240531 | 114100 | 11035642800 | 41850 | 41850 | 41850 | 41750 | 346 |
| 427 | 20240531 | 114000 | 11021169300 | 41850 | 41850 | 41900 | 41850 | 453 |
| 428 | 20240531 | 113900 | 11002207400 | 41850 | 41850 | 41900 | 41850 | 546 |
| 429 | 20240531 | 113800 | 10979356350 | 41850 | 41900 | 41900 | 41800 | 968 |
| 430 | 20240531 | 113700 | 10938846500 | 41850 | 41800 | 41850 | 41700 | 1646 |
| 431 | 20240531 | 113600 | 10870030800 | 41800 | 41750 | 41800 | 41700 | 2369 |
| 432 | 20240531 | 113500 | 10771168900 | 41700 | 41700 | 41750 | 41700 | 675 |
| 433 | 20240531 | 113400 | 10743008900 | 41750 | 41700 | 41750 | 41700 | 1163 |
| 434 | 20240531 | 113300 | 10694510150 | 41700 | 41700 | 41750 | 41700 | 852 |
| 435 | 20240531 | 113200 | 10658978400 | 41700 | 41700 | 41750 | 41700 | 368 |
| 436 | 20240531 | 113100 | 10643626950 | 41700 | 41650 | 41800 | 41650 | 698 |
| 437 | 20240531 | 113000 | 10614513450 | 41700 | 41650 | 41700 | 41650 | 678 |
| 438 | 20240531 | 112900 | 10586267650 | 41650 | 41700 | 41700 | 41650 | 330 |
| 439 | 20240531 | 112800 | 10572509400 | 41700 | 41700 | 41750 | 41650 | 2130 |
| 440 | 20240531 | 112700 | 10483688750 | 41700 | 41700 | 41750 | 41700 | 804 |
| 441 | 20240531 | 112600 | 10450160200 | 41700 | 41700 | 41750 | 41700 | 580 |
| 442 | 20240531 | 112500 | 10425973300 | 41700 | 41700 | 41750 | 41700 | 305 |
| 443 | 20240531 | 112400 | 10413242850 | 41700 | 41650 | 41700 | 41650 | 1069 |
| 444 | 20240531 | 112300 | 10368702350 | 41650 | 41650 | 41700 | 41650 | 558 |
| 445 | 20240531 | 112200 | 10345445450 | 41650 | 41750 | 41750 | 41650 | 4412 |
| 446 | 20240531 | 112100 | 10161523850 | 41700 | 41750 | 41750 | 41700 | 805 |
| 447 | 20240531 | 112000 | 10127951650 | 41750 | 41750 | 41800 | 41700 | 423 |
| 448 | 20240531 | 111900 | 10110301500 | 41700 | 41700 | 41750 | 41700 | 381 |
| 449 | 20240531 | 111800 | 10094399200 | 41700 | 41700 | 41750 | 41700 | 1228 |
| 450 | 20240531 | 111700 | 10043167800 | 41750 | 41700 | 41750 | 41700 | 636 |
| 451 | 20240531 | 111600 | 10016629000 | 41750 | 41700 | 41750 | 41700 | 436 |
| 452 | 20240531 | 111500 | 9998447400 | 41700 | 41700 | 41750 | 41700 | 1019 |
| 453 | 20240531 | 111400 | 9955935550 | 41700 | 41700 | 41750 | 41700 | 330 |
| 454 | 20240531 | 111300 | 9942173350 | 41700 | 41800 | 41800 | 41700 | 2336 |
| 455 | 20240531 | 111200 | 9844667600 | 41750 | 41750 | 41800 | 41750 | 977 |
| 456 | 20240531 | 111100 | 9803875100 | 41800 | 41850 | 41850 | 41800 | 314 |
| 457 | 20240531 | 111000 | 9790747600 | 41850 | 41850 | 41850 | 41800 | 310 |
| 458 | 20240531 | 110900 | 9777788200 | 41800 | 41800 | 41850 | 41800 | 1656 |
| 459 | 20240531 | 110800 | 9708554500 | 41850 | 41800 | 41850 | 41800 | 333 |
| 460 | 20240531 | 110700 | 9694632750 | 41850 | 41950 | 42050 | 41800 | 994 |
| 461 | 20240531 | 110600 | 9652934850 | 41950 | 41800 | 42000 | 41800 | 1443 |
| 462 | 20240531 | 110500 | 9592465450 | 41800 | 41900 | 41900 | 41800 | 2850 |
| 463 | 20240531 | 110400 | 9473178150 | 41850 | 41900 | 41950 | 41850 | 453 |
| 464 | 20240531 | 110300 | 9454198400 | 41900 | 41800 | 41900 | 41700 | 2616 |
| 465 | 20240531 | 110200 | 9344823400 | 41800 | 41750 | 41850 | 41750 | 2321 |
| 466 | 20240531 | 110100 | 9247877350 | 41750 | 41750 | 41800 | 41750 | 533 |
| 467 | 20240531 | 110000 | 9225619800 | 41750 | 41750 | 41800 | 41750 | 540 |
| 468 | 20240531 | 105900 | 9203073200 | 41750 | 41700 | 41800 | 41700 | 1221 |
| 469 | 20240531 | 105800 | 9152121800 | 41700 | 41700 | 41750 | 41700 | 547 |
| 470 | 20240531 | 105700 | 9129298900 | 41750 | 41700 | 41750 | 41700 | 654 |
| 471 | 20240531 | 105600 | 9102024500 | 41700 | 41700 | 41750 | 41700 | 1054 |
| 472 | 20240531 | 105500 | 9058068850 | 41700 | 41700 | 41750 | 41700 | 595 |
| 473 | 20240531 | 105400 | 9033255800 | 41700 | 41750 | 41800 | 41700 | 1177 |
| 474 | 20240531 | 105300 | 8984172650 | 41750 | 41750 | 41800 | 41650 | 3624 |
| 475 | 20240531 | 105200 | 8832929950 | 41750 | 41700 | 41750 | 41650 | 3069 |
| 476 | 20240531 | 105100 | 8704942600 | 41700 | 41700 | 41750 | 41650 | 2162 |
| 477 | 20240531 | 105000 | 8614778700 | 41700 | 41750 | 41750 | 41700 | 2077 |
| 478 | 20240531 | 104900 | 8528161950 | 41800 | 41750 | 41800 | 41700 | 836 |
| 479 | 20240531 | 104800 | 8493255700 | 41750 | 41750 | 41750 | 41700 | 1120 |
| 480 | 20240531 | 104700 | 8446528850 | 41750 | 41750 | 41800 | 41700 | 1219 |
| 481 | 20240531 | 104600 | 8395673650 | 41700 | 41750 | 41750 | 41700 | 2485 |
| 482 | 20240531 | 104500 | 8292015000 | 41750 | 41800 | 41800 | 41750 | 1344 |
| 483 | 20240531 | 104400 | 8235902900 | 41750 | 41750 | 41800 | 41700 | 1116 |
| 484 | 20240531 | 104300 | 8189305200 | 41750 | 41750 | 41800 | 41700 | 5829 |
| 485 | 20240531 | 104200 | 7945977050 | 41800 | 41800 | 41850 | 41750 | 5745 |
| 486 | 20240531 | 104100 | 7705831700 | 41850 | 41900 | 41900 | 41800 | 4578 |
| 487 | 20240531 | 104000 | 7514289850 | 41850 | 41900 | 41900 | 41850 | 1281 |
| 488 | 20240531 | 103900 | 7460673750 | 41900 | 41900 | 41950 | 41850 | 777 |
| 489 | 20240531 | 103800 | 7428129550 | 41900 | 41900 | 41900 | 41850 | 1239 |
| 490 | 20240531 | 103700 | 7376225900 | 41900 | 41900 | 41950 | 41850 | 576 |
| 491 | 20240531 | 103600 | 7352099700 | 41850 | 41950 | 41950 | 41850 | 2136 |
| 492 | 20240531 | 103500 | 7262612750 | 41900 | 41900 | 41950 | 41900 | 1848 |
| 493 | 20240531 | 103400 | 7185172250 | 41900 | 41950 | 42000 | 41900 | 710 |
| 494 | 20240531 | 103300 | 7155395850 | 41950 | 41950 | 42000 | 41950 | 553 |
| 495 | 20240531 | 103200 | 7132196550 | 41950 | 41900 | 42000 | 41900 | 1281 |
| 496 | 20240531 | 103100 | 7078471000 | 41900 | 42000 | 42050 | 41900 | 1340 |
| 497 | 20240531 | 103000 | 7022247150 | 42000 | 42000 | 42050 | 41950 | 2778 |
| 498 | 20240531 | 102900 | 6905631300 | 42050 | 42050 | 42100 | 42000 | 325 |
| 499 | 20240531 | 102800 | 6891967750 | 42050 | 42000 | 42050 | 42000 | 965 |
| 500 | 20240531 | 102700 | 6851422550 | 42050 | 42050 | 42050 | 42000 | 238 |
| 501 | 20240531 | 102600 | 6841415000 | 42050 | 42100 | 42100 | 42050 | 919 |
| 502 | 20240531 | 102500 | 6802748100 | 42050 | 42000 | 42100 | 42000 | 525 |
| 503 | 20240531 | 102400 | 6780670450 | 42000 | 42000 | 42100 | 42000 | 2107 |
| 504 | 20240531 | 102300 | 6692031400 | 42050 | 42000 | 42050 | 42000 | 294 |
| 505 | 20240531 | 102200 | 6679683100 | 42050 | 42100 | 42100 | 42050 | 1828 |
| 506 | 20240531 | 102100 | 6602767100 | 42100 | 42000 | 42100 | 41950 | 1320 |
| 507 | 20240531 | 102000 | 6547317750 | 42000 | 41900 | 42000 | 41900 | 990 |
| 508 | 20240531 | 101900 | 6505792800 | 41900 | 41950 | 41950 | 41900 | 335 |
| 509 | 20240531 | 101800 | 6491756000 | 42000 | 41850 | 42000 | 41850 | 1533 |
| 510 | 20240531 | 101700 | 6427526350 | 41900 | 41850 | 41950 | 41850 | 1561 |
| 511 | 20240531 | 101600 | 6362142450 | 41850 | 42050 | 42100 | 41850 | 12790 |
| 512 | 20240531 | 101500 | 5825549500 | 42050 | 42100 | 42100 | 42000 | 2768 |
| 513 | 20240531 | 101400 | 5709164700 | 42100 | 42100 | 42100 | 42050 | 406 |
| 514 | 20240531 | 101300 | 5692072350 | 42100 | 42100 | 42150 | 42050 | 2181 |
| 515 | 20240531 | 101200 | 5600292050 | 42100 | 42150 | 42200 | 42100 | 3026 |
| 516 | 20240531 | 101100 | 5472880100 | 42150 | 42200 | 42200 | 42100 | 1214 |
| 517 | 20240531 | 101000 | 5421716700 | 42200 | 42250 | 42250 | 42150 | 821 |
| 518 | 20240531 | 100900 | 5387089450 | 42250 | 42250 | 42250 | 42200 | 596 |
| 519 | 20240531 | 100800 | 5361929400 | 42200 | 42250 | 42250 | 42150 | 185 |
| 520 | 20240531 | 100700 | 5354123000 | 42200 | 42250 | 42250 | 42200 | 1452 |
| 521 | 20240531 | 100600 | 5292834300 | 42200 | 42250 | 42250 | 42150 | 1573 |
| 522 | 20240531 | 100500 | 5226428800 | 42250 | 42300 | 42300 | 42250 | 763 |
| 523 | 20240531 | 100400 | 5194188750 | 42250 | 42250 | 42300 | 42250 | 241 |
| 524 | 20240531 | 100300 | 5184002750 | 42250 | 42150 | 42250 | 42150 | 1211 |
| 525 | 20240531 | 100200 | 5132900350 | 42150 | 42150 | 42150 | 42100 | 1098 |
| 526 | 20240531 | 100100 | 5086624450 | 42200 | 42150 | 42200 | 42150 | 283 |
| 527 | 20240531 | 100000 | 5074695350 | 42150 | 42200 | 42200 | 42150 | 379 |
| 528 | 20240531 | 095900 | 5058709200 | 42200 | 42150 | 42200 | 42150 | 148 |
| 529 | 20240531 | 095800 | 5052470900 | 42200 | 42200 | 42200 | 42150 | 313 |
| 530 | 20240531 | 095700 | 5039277500 | 42150 | 42200 | 42200 | 42150 | 293 |
| 531 | 20240531 | 095600 | 5026927050 | 42200 | 42100 | 42200 | 42050 | 1556 |
| 532 | 20240531 | 095500 | 4961377050 | 42050 | 42150 | 42200 | 42050 | 1532 |
| 533 | 20240531 | 095400 | 4896830800 | 42150 | 42100 | 42200 | 42100 | 524 |
| 534 | 20240531 | 095300 | 4874757100 | 42050 | 42000 | 42100 | 42000 | 2835 |
| 535 | 20240531 | 095200 | 4755519050 | 42050 | 42000 | 42050 | 42000 | 2608 |
| 536 | 20240531 | 095100 | 4645979050 | 42000 | 42000 | 42050 | 42000 | 158 |
| 537 | 20240531 | 095000 | 4639342150 | 42050 | 42000 | 42050 | 42000 | 1375 |
| 538 | 20240531 | 094900 | 4581525250 | 42050 | 42000 | 42050 | 42000 | 145 |
| 539 | 20240531 | 094800 | 4575433700 | 42050 | 42100 | 42100 | 42000 | 756 |
| 540 | 20240531 | 094700 | 4543645550 | 42050 | 42050 | 42100 | 42050 | 670 |
| 541 | 20240531 | 094600 | 4515471650 | 42050 | 42100 | 42100 | 42050 | 4072 |
| 542 | 20240531 | 094500 | 4344236050 | 42050 | 42050 | 42100 | 42050 | 343 |
| 543 | 20240531 | 094400 | 4329812700 | 42100 | 42050 | 42100 | 42050 | 3616 |
| 544 | 20240531 | 094300 | 4177720000 | 42050 | 42150 | 42200 | 42050 | 1097 |
| 545 | 20240531 | 094200 | 4131513550 | 42200 | 42100 | 42200 | 42100 | 140 |
| 546 | 20240531 | 094100 | 4125609200 | 42100 | 42200 | 42200 | 42100 | 930 |
| 547 | 20240531 | 094000 | 4086432500 | 42150 | 42250 | 42250 | 42150 | 931 |
| 548 | 20240531 | 093900 | 4047144950 | 42250 | 42250 | 42250 | 42200 | 405 |
| 549 | 20240531 | 093800 | 4030035450 | 42250 | 42200 | 42300 | 42200 | 1435 |
| 550 | 20240531 | 093700 | 3969376350 | 42200 | 42150 | 42250 | 42100 | 909 |
| 551 | 20240531 | 093600 | 3931041450 | 42150 | 42050 | 42250 | 42050 | 2727 |
| 552 | 20240531 | 093500 | 3816099450 | 42050 | 42100 | 42100 | 42050 | 528 |
| 553 | 20240531 | 093400 | 3793896100 | 42050 | 42050 | 42200 | 42000 | 12280 |
| 554 | 20240531 | 093300 | 3277607900 | 42050 | 42200 | 42250 | 42050 | 4264 |
| 555 | 20240531 | 093200 | 3097964900 | 42200 | 42250 | 42300 | 42200 | 350 |
| 556 | 20240531 | 093100 | 3083183250 | 42250 | 42300 | 42400 | 42200 | 6323 |
| 557 | 20240531 | 093000 | 2815533300 | 42250 | 42200 | 42250 | 42200 | 180 |
| 558 | 20240531 | 092900 | 2807929550 | 42250 | 42250 | 42250 | 42200 | 471 |
| 559 | 20240531 | 092800 | 2788035850 | 42250 | 42200 | 42300 | 42150 | 1430 |
| 560 | 20240531 | 092700 | 2727638050 | 42150 | 42100 | 42200 | 42100 | 1664 |
| 561 | 20240531 | 092600 | 2657497600 | 42100 | 42150 | 42150 | 42050 | 3091 |
| 562 | 20240531 | 092500 | 2527308600 | 42050 | 42100 | 42150 | 42050 | 1468 |
| 563 | 20240531 | 092400 | 2465509700 | 42100 | 42100 | 42100 | 42050 | 1652 |
| 564 | 20240531 | 092300 | 2395960650 | 42100 | 42150 | 42150 | 42100 | 2865 |
| 565 | 20240531 | 092200 | 2275313050 | 42150 | 42250 | 42250 | 42100 | 1452 |
| 566 | 20240531 | 092100 | 2214137400 | 42250 | 42250 | 42250 | 42150 | 3551 |
| 567 | 20240531 | 092000 | 2064389200 | 42250 | 42250 | 42300 | 42200 | 1189 |
| 568 | 20240531 | 091900 | 2014151100 | 42300 | 42250 | 42300 | 42200 | 783 |
| 569 | 20240531 | 091800 | 1981074750 | 42200 | 42300 | 42300 | 42200 | 2046 |
| 570 | 20240531 | 091700 | 1894648300 | 42300 | 42250 | 42300 | 42200 | 1661 |
| 571 | 20240531 | 091600 | 1824531850 | 42250 | 42300 | 42400 | 42250 | 4291 |
| 572 | 20240531 | 091500 | 1643056050 | 42350 | 42400 | 42400 | 42300 | 1788 |
| 573 | 20240531 | 091400 | 1567323200 | 42400 | 42400 | 42400 | 42350 | 1047 |
| 574 | 20240531 | 091300 | 1522952800 | 42350 | 42400 | 42550 | 42350 | 2640 |
| 575 | 20240531 | 091200 | 1410926000 | 42400 | 42350 | 42400 | 42300 | 826 |
| 576 | 20240531 | 091100 | 1375948150 | 42350 | 42400 | 42400 | 42350 | 2193 |
| 577 | 20240531 | 091000 | 1283033600 | 42350 | 42450 | 42500 | 42350 | 3026 |
| 578 | 20240531 | 090900 | 1154825500 | 42400 | 42400 | 42500 | 42300 | 2073 |
| 579 | 20240531 | 090800 | 1066965450 | 42350 | 42550 | 42550 | 42300 | 4727 |
| 580 | 20240531 | 090700 | 866364350 | 42550 | 42550 | 42600 | 42500 | 537 |
| 581 | 20240531 | 090600 | 843510750 | 42550 | 42500 | 42650 | 42500 | 4017 |
| 582 | 20240531 | 090500 | 672407650 | 42500 | 42550 | 42600 | 42400 | 2855 |
| 583 | 20240531 | 090400 | 551001550 | 42500 | 42500 | 42500 | 42400 | 1513 |
| 584 | 20240531 | 090300 | 486748600 | 42450 | 42450 | 42450 | 42400 | 2143 |
| 585 | 20240531 | 090200 | 395825900 | 42450 | 42300 | 42450 | 42300 | 1294 |
| 586 | 20240531 | 090100 | 340988550 | 42350 | 42650 | 42650 | 42350 | 3508 |
| 587 | 20240531 | 090000 | 191698750 | 42650 | 42550 | 42700 | 42550 | 4403 |