35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 3 | 20240531 | 185600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 4 | 20240531 | 185500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 5 | 20240531 | 185400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 6 | 20240531 | 185300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 7 | 20240531 | 185200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 8 | 20240531 | 185100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 9 | 20240531 | 185000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 10 | 20240531 | 184900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 11 | 20240531 | 184800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 12 | 20240531 | 184700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 13 | 20240531 | 184600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 14 | 20240531 | 184500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 15 | 20240531 | 184400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 16 | 20240531 | 184300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 17 | 20240531 | 184200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 18 | 20240531 | 184100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 19 | 20240531 | 184000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 20 | 20240531 | 183900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 21 | 20240531 | 183800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 22 | 20240531 | 183700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 23 | 20240531 | 183600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 24 | 20240531 | 183500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 25 | 20240531 | 183400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 26 | 20240531 | 183300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 27 | 20240531 | 183200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 28 | 20240531 | 183100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 29 | 20240531 | 183000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 30 | 20240531 | 182900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 31 | 20240531 | 182800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 32 | 20240531 | 182700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 33 | 20240531 | 182600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 34 | 20240531 | 182500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 35 | 20240531 | 182400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 36 | 20240531 | 182300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 37 | 20240531 | 182200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 38 | 20240531 | 182100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 39 | 20240531 | 182000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 40 | 20240531 | 181900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 41 | 20240531 | 181800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 42 | 20240531 | 181700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 43 | 20240531 | 181600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 44 | 20240531 | 181500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 45 | 20240531 | 181400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 46 | 20240531 | 181300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 47 | 20240531 | 181200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 48 | 20240531 | 181100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 49 | 20240531 | 181000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 50 | 20240531 | 180900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 51 | 20240531 | 180800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 52 | 20240531 | 180700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 53 | 20240531 | 180600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 54 | 20240531 | 180500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 55 | 20240531 | 180400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 56 | 20240531 | 180300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 57 | 20240531 | 180200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 58 | 20240531 | 180100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 59 | 20240531 | 180000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 60 | 20240531 | 175900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 61 | 20240531 | 175800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 62 | 20240531 | 175700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 63 | 20240531 | 175600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 64 | 20240531 | 175500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 65 | 20240531 | 175400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 66 | 20240531 | 175300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 67 | 20240531 | 175200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 68 | 20240531 | 175100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 69 | 20240531 | 175000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 70 | 20240531 | 174900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 71 | 20240531 | 174800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 72 | 20240531 | 174700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 73 | 20240531 | 174600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 74 | 20240531 | 174500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 75 | 20240531 | 174400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 76 | 20240531 | 174300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 77 | 20240531 | 174200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 78 | 20240531 | 174100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 79 | 20240531 | 174000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 80 | 20240531 | 173900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 81 | 20240531 | 173800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 82 | 20240531 | 173700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 83 | 20240531 | 173600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 84 | 20240531 | 173500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 85 | 20240531 | 173400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 86 | 20240531 | 173300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 87 | 20240531 | 173200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 88 | 20240531 | 173100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 89 | 20240531 | 173000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 90 | 20240531 | 172900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 91 | 20240531 | 172800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 92 | 20240531 | 172700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 93 | 20240531 | 172600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 94 | 20240531 | 172500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 95 | 20240531 | 172400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 96 | 20240531 | 172300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 97 | 20240531 | 172200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 98 | 20240531 | 172100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 99 | 20240531 | 172000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 100 | 20240531 | 171900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 101 | 20240531 | 171800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 102 | 20240531 | 171700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 103 | 20240531 | 171600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 104 | 20240531 | 171500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 105 | 20240531 | 171400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 106 | 20240531 | 171300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 107 | 20240531 | 171200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 108 | 20240531 | 171100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 109 | 20240531 | 171000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 110 | 20240531 | 170900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 111 | 20240531 | 170800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 112 | 20240531 | 170700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 113 | 20240531 | 170600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 114 | 20240531 | 170500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 115 | 20240531 | 170400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 116 | 20240531 | 170300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 117 | 20240531 | 170200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 118 | 20240531 | 170100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 119 | 20240531 | 170000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 120 | 20240531 | 165900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 121 | 20240531 | 165800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 122 | 20240531 | 165700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 123 | 20240531 | 165600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 124 | 20240531 | 165500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 125 | 20240531 | 165400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 126 | 20240531 | 165300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 127 | 20240531 | 165200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 128 | 20240531 | 165100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 129 | 20240531 | 165000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 130 | 20240531 | 164900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 131 | 20240531 | 164800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 132 | 20240531 | 164700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 133 | 20240531 | 164600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 134 | 20240531 | 164500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 135 | 20240531 | 164400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 136 | 20240531 | 164300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 137 | 20240531 | 164200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 138 | 20240531 | 164100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 139 | 20240531 | 164000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 140 | 20240531 | 163900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 141 | 20240531 | 163800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 142 | 20240531 | 163700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 143 | 20240531 | 163600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 144 | 20240531 | 163500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 145 | 20240531 | 163400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 146 | 20240531 | 163300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 147 | 20240531 | 163200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 148 | 20240531 | 163100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 149 | 20240531 | 163000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 150 | 20240531 | 162900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 151 | 20240531 | 162800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 152 | 20240531 | 162700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 153 | 20240531 | 162600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 154 | 20240531 | 162500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 155 | 20240531 | 162400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 156 | 20240531 | 162300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 157 | 20240531 | 162200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 158 | 20240531 | 162100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 159 | 20240531 | 162000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 160 | 20240531 | 161900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 161 | 20240531 | 161800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 162 | 20240531 | 161700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 163 | 20240531 | 161600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 164 | 20240531 | 161500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 165 | 20240531 | 161400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 166 | 20240531 | 161300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 167 | 20240531 | 161200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 168 | 20240531 | 161100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 169 | 20240531 | 161000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 170 | 20240531 | 160900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 171 | 20240531 | 160800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 172 | 20240531 | 160700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 173 | 20240531 | 160600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 174 | 20240531 | 160500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 175 | 20240531 | 160400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 176 | 20240531 | 160300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 177 | 20240531 | 160200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 178 | 20240531 | 160100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 179 | 20240531 | 160000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 180 | 20240531 | 155900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 181 | 20240531 | 155800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 182 | 20240531 | 155700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 183 | 20240531 | 155600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 184 | 20240531 | 155500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 185 | 20240531 | 155400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 186 | 20240531 | 155300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 187 | 20240531 | 155200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 188 | 20240531 | 155100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 189 | 20240531 | 155000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 190 | 20240531 | 154900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 191 | 20240531 | 154800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 192 | 20240531 | 154700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 193 | 20240531 | 154600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 194 | 20240531 | 154500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 195 | 20240531 | 154400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 196 | 20240531 | 154300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 197 | 20240531 | 154200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 198 | 20240531 | 154100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 199 | 20240531 | 154000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 200 | 20240531 | 153900 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 201 | 20240531 | 153800 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 202 | 20240531 | 153700 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 203 | 20240531 | 153600 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 204 | 20240531 | 153500 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 205 | 20240531 | 153400 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 206 | 20240531 | 153300 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 207 | 20240531 | 153200 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 208 | 20240531 | 153100 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 0 |
| 209 | 20240531 | 153000 | 104761338300 | 139200 | 139200 | 139200 | 139200 | 73274 |
| 210 | 20240531 | 152900 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 211 | 20240531 | 152800 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 212 | 20240531 | 152700 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 213 | 20240531 | 152600 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 214 | 20240531 | 152500 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 215 | 20240531 | 152400 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 216 | 20240531 | 152300 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 217 | 20240531 | 152200 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 218 | 20240531 | 152100 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 219 | 20240531 | 152000 | 94561597500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 220 | 20240531 | 151900 | 94561597500 | 138700 | 138900 | 138900 | 138300 | 8161 |
| 221 | 20240531 | 151800 | 93430728100 | 138800 | 139200 | 139500 | 138700 | 3170 |
| 222 | 20240531 | 151700 | 92990027900 | 139300 | 139300 | 139500 | 139300 | 1588 |
| 223 | 20240531 | 151600 | 92768744100 | 139300 | 139500 | 139700 | 139200 | 1080 |
| 224 | 20240531 | 151500 | 92618096400 | 139600 | 139000 | 139900 | 138300 | 5974 |
| 225 | 20240531 | 151400 | 91788032000 | 138800 | 139400 | 139400 | 138700 | 3880 |
| 226 | 20240531 | 151300 | 91248679000 | 139300 | 139500 | 139500 | 139300 | 878 |
| 227 | 20240531 | 151200 | 91126296100 | 139400 | 139500 | 139700 | 139300 | 1387 |
| 228 | 20240531 | 151100 | 90932910600 | 139500 | 139200 | 139700 | 139200 | 1338 |
| 229 | 20240531 | 151000 | 90746412100 | 139300 | 139300 | 139600 | 139200 | 1195 |
| 230 | 20240531 | 150900 | 90579983300 | 139600 | 139200 | 139600 | 139200 | 1480 |
| 231 | 20240531 | 150800 | 90373686700 | 139200 | 139400 | 139700 | 139100 | 2336 |
| 232 | 20240531 | 150700 | 90048430400 | 139400 | 139800 | 139800 | 139200 | 4553 |
| 233 | 20240531 | 150600 | 89413592000 | 139700 | 139800 | 139800 | 139400 | 1956 |
| 234 | 20240531 | 150500 | 89140571700 | 139900 | 140000 | 140000 | 139800 | 823 |
| 235 | 20240531 | 150400 | 89025426400 | 140200 | 140400 | 140400 | 140000 | 1875 |
| 236 | 20240531 | 150300 | 88762502200 | 140500 | 140300 | 140700 | 140300 | 2137 |
| 237 | 20240531 | 150200 | 88462222600 | 140500 | 140400 | 140600 | 140200 | 2305 |
| 238 | 20240531 | 150100 | 88138761500 | 140100 | 139900 | 140400 | 139800 | 1549 |
| 239 | 20240531 | 150000 | 87921889400 | 140000 | 139700 | 140000 | 139200 | 2708 |
| 240 | 20240531 | 145900 | 87543763700 | 139700 | 139600 | 140000 | 139000 | 2798 |
| 241 | 20240531 | 145800 | 87153218800 | 139500 | 140600 | 140700 | 139100 | 8746 |
| 242 | 20240531 | 145700 | 85927720500 | 140600 | 141800 | 141900 | 140600 | 5245 |
| 243 | 20240531 | 145600 | 85187764300 | 141600 | 141600 | 141800 | 141200 | 872 |
| 244 | 20240531 | 145500 | 85064345400 | 141600 | 141000 | 141600 | 141000 | 1326 |
| 245 | 20240531 | 145400 | 84877155900 | 141000 | 141100 | 141200 | 141000 | 1191 |
| 246 | 20240531 | 145300 | 84709098000 | 141100 | 141100 | 141200 | 141000 | 2300 |
| 247 | 20240531 | 145200 | 84384596400 | 141100 | 141400 | 141600 | 141100 | 2465 |
| 248 | 20240531 | 145100 | 84036068300 | 141400 | 141600 | 141600 | 141300 | 1185 |
| 249 | 20240531 | 145000 | 83868354800 | 141500 | 142200 | 142300 | 141500 | 2856 |
| 250 | 20240531 | 144900 | 83463000900 | 142100 | 142300 | 142300 | 142100 | 672 |
| 251 | 20240531 | 144800 | 83367458900 | 142300 | 142200 | 142400 | 142100 | 939 |
| 252 | 20240531 | 144700 | 83233861600 | 142300 | 142300 | 142400 | 142100 | 1767 |
| 253 | 20240531 | 144600 | 82982534000 | 142400 | 142700 | 142800 | 142300 | 2218 |
| 254 | 20240531 | 144500 | 82666479600 | 142800 | 143200 | 143200 | 142800 | 870 |
| 255 | 20240531 | 144400 | 82542093300 | 143200 | 142800 | 143200 | 142700 | 2588 |
| 256 | 20240531 | 144300 | 82172128300 | 142700 | 142800 | 142900 | 142600 | 471 |
| 257 | 20240531 | 144200 | 82104891900 | 142900 | 142600 | 142900 | 142600 | 1130 |
| 258 | 20240531 | 144100 | 81943614200 | 142600 | 142900 | 143000 | 142600 | 1428 |
| 259 | 20240531 | 144000 | 81739805600 | 142900 | 143000 | 143200 | 142800 | 1119 |
| 260 | 20240531 | 143900 | 81579858800 | 143000 | 142900 | 143200 | 142600 | 2301 |
| 261 | 20240531 | 143800 | 81251156800 | 143000 | 143400 | 143400 | 142800 | 1890 |
| 262 | 20240531 | 143700 | 80980789400 | 143200 | 143500 | 143600 | 143000 | 2760 |
| 263 | 20240531 | 143600 | 80585156500 | 143600 | 144000 | 144200 | 143300 | 3083 |
| 264 | 20240531 | 143500 | 80141379300 | 144000 | 143900 | 144300 | 143800 | 7067 |
| 265 | 20240531 | 143400 | 79123478500 | 143900 | 143500 | 143900 | 143400 | 5275 |
| 266 | 20240531 | 143300 | 78365202200 | 143500 | 142800 | 143500 | 142600 | 3546 |
| 267 | 20240531 | 143200 | 77857341600 | 142800 | 142700 | 143000 | 142300 | 2674 |
| 268 | 20240531 | 143100 | 77475400900 | 142600 | 142600 | 142800 | 142100 | 3016 |
| 269 | 20240531 | 143000 | 77045575500 | 142600 | 142500 | 142600 | 142400 | 969 |
| 270 | 20240531 | 142900 | 76907463600 | 142400 | 142200 | 142600 | 142200 | 415 |
| 271 | 20240531 | 142800 | 76848369500 | 141900 | 142000 | 142600 | 141800 | 1862 |
| 272 | 20240531 | 142700 | 76583581100 | 141900 | 142000 | 142400 | 141900 | 1675 |
| 273 | 20240531 | 142600 | 76345745800 | 142000 | 142000 | 142100 | 141900 | 427 |
| 274 | 20240531 | 142500 | 76285136200 | 142200 | 142500 | 142700 | 142200 | 1773 |
| 275 | 20240531 | 142400 | 76032543200 | 142500 | 142300 | 142600 | 142200 | 1001 |
| 276 | 20240531 | 142300 | 75889931800 | 142300 | 142100 | 142300 | 141800 | 786 |
| 277 | 20240531 | 142200 | 75778308700 | 142200 | 142000 | 142300 | 142000 | 851 |
| 278 | 20240531 | 142100 | 75657371200 | 141900 | 141700 | 141900 | 141700 | 445 |
| 279 | 20240531 | 142000 | 75594273200 | 141700 | 141700 | 141700 | 141500 | 881 |
| 280 | 20240531 | 141900 | 75469497400 | 141600 | 141600 | 141600 | 141500 | 507 |
| 281 | 20240531 | 141800 | 75397710300 | 141500 | 141600 | 141900 | 141500 | 677 |
| 282 | 20240531 | 141700 | 75301777600 | 141600 | 141700 | 141800 | 141600 | 588 |
| 283 | 20240531 | 141600 | 75218472400 | 141800 | 142200 | 142200 | 141600 | 1891 |
| 284 | 20240531 | 141500 | 74950204900 | 142200 | 142300 | 142300 | 142000 | 808 |
| 285 | 20240531 | 141400 | 74835329000 | 142400 | 142500 | 142500 | 142400 | 368 |
| 286 | 20240531 | 141300 | 74782921900 | 142400 | 142500 | 142500 | 142200 | 425 |
| 287 | 20240531 | 141200 | 74722429600 | 142600 | 142500 | 142600 | 142400 | 949 |
| 288 | 20240531 | 141100 | 74587180900 | 142400 | 142400 | 142600 | 142400 | 529 |
| 289 | 20240531 | 141000 | 74511818500 | 142400 | 142200 | 142500 | 142200 | 300 |
| 290 | 20240531 | 140900 | 74469117600 | 142300 | 141900 | 142400 | 141800 | 2161 |
| 291 | 20240531 | 140800 | 74162100900 | 141900 | 142100 | 142200 | 141800 | 1227 |
| 292 | 20240531 | 140700 | 73987892200 | 142100 | 142300 | 142400 | 142100 | 1019 |
| 293 | 20240531 | 140600 | 73842954200 | 142400 | 142400 | 142600 | 142300 | 631 |
| 294 | 20240531 | 140500 | 73753075500 | 142400 | 142400 | 142600 | 142400 | 386 |
| 295 | 20240531 | 140400 | 73698087200 | 142400 | 142500 | 142600 | 142300 | 469 |
| 296 | 20240531 | 140300 | 73631292900 | 142500 | 142700 | 142800 | 142500 | 567 |
| 297 | 20240531 | 140200 | 73550414800 | 142700 | 142600 | 142800 | 142500 | 282 |
| 298 | 20240531 | 140100 | 73510201400 | 142500 | 142700 | 142800 | 142500 | 760 |
| 299 | 20240531 | 140000 | 73401825000 | 142800 | 143000 | 143000 | 142700 | 182 |
| 300 | 20240531 | 135900 | 73375841500 | 143000 | 142800 | 143000 | 142800 | 511 |
| 301 | 20240531 | 135800 | 73302830100 | 142800 | 143000 | 143000 | 142800 | 298 |
| 302 | 20240531 | 135700 | 73260267800 | 143000 | 142900 | 143000 | 142700 | 990 |
| 303 | 20240531 | 135600 | 73118795400 | 142900 | 142800 | 143000 | 142700 | 187 |
| 304 | 20240531 | 135500 | 73092093400 | 143000 | 143000 | 143100 | 143000 | 413 |
| 305 | 20240531 | 135400 | 73033023900 | 143000 | 142800 | 143100 | 142700 | 631 |
| 306 | 20240531 | 135300 | 72942831500 | 142900 | 142800 | 142900 | 142700 | 374 |
| 307 | 20240531 | 135200 | 72889427100 | 142900 | 142800 | 143000 | 142700 | 367 |
| 308 | 20240531 | 135100 | 72837001300 | 142700 | 143000 | 143100 | 142700 | 748 |
| 309 | 20240531 | 135000 | 72730206900 | 143200 | 143100 | 143200 | 142900 | 832 |
| 310 | 20240531 | 134900 | 72611264300 | 143000 | 143300 | 143400 | 143000 | 881 |
| 311 | 20240531 | 134800 | 72485148800 | 143400 | 143400 | 143400 | 143300 | 1025 |
| 312 | 20240531 | 134700 | 72338244800 | 143400 | 143300 | 143500 | 143300 | 982 |
| 313 | 20240531 | 134600 | 72197439600 | 143300 | 143200 | 143300 | 143000 | 438 |
| 314 | 20240531 | 134500 | 72134723400 | 143200 | 143000 | 143300 | 142900 | 2008 |
| 315 | 20240531 | 134400 | 71847521200 | 143000 | 142900 | 143000 | 142700 | 1055 |
| 316 | 20240531 | 134300 | 71696762500 | 142900 | 142700 | 142900 | 142700 | 592 |
| 317 | 20240531 | 134200 | 71612220600 | 142700 | 142600 | 142700 | 142300 | 492 |
| 318 | 20240531 | 134100 | 71542102600 | 142700 | 142400 | 142800 | 142400 | 417 |
| 319 | 20240531 | 134000 | 71482601800 | 142500 | 142300 | 142500 | 142300 | 350 |
| 320 | 20240531 | 133900 | 71432767300 | 142400 | 142200 | 142400 | 142000 | 1009 |
| 321 | 20240531 | 133800 | 71289411300 | 142300 | 142500 | 142600 | 142200 | 376 |
| 322 | 20240531 | 133700 | 71235857100 | 142600 | 142900 | 143000 | 142500 | 1514 |
| 323 | 20240531 | 133600 | 71019803600 | 142900 | 142500 | 142900 | 142500 | 909 |
| 324 | 20240531 | 133500 | 70890015100 | 142700 | 142400 | 142700 | 142300 | 1729 |
| 325 | 20240531 | 133400 | 70643554900 | 142300 | 142100 | 142300 | 142100 | 983 |
| 326 | 20240531 | 133300 | 70503732200 | 142100 | 142100 | 142200 | 142000 | 341 |
| 327 | 20240531 | 133200 | 70455275000 | 142100 | 142000 | 142100 | 141900 | 588 |
| 328 | 20240531 | 133100 | 70371759300 | 142000 | 141800 | 142100 | 141800 | 719 |
| 329 | 20240531 | 133000 | 70269667000 | 141900 | 141900 | 141900 | 141800 | 300 |
| 330 | 20240531 | 132900 | 70227101800 | 141800 | 141800 | 141900 | 141600 | 219 |
| 331 | 20240531 | 132800 | 70196046800 | 141800 | 141700 | 141800 | 141500 | 303 |
| 332 | 20240531 | 132700 | 70153114600 | 141400 | 141400 | 141700 | 141400 | 340 |
| 333 | 20240531 | 132600 | 70104967200 | 141500 | 141700 | 141700 | 141100 | 1262 |
| 334 | 20240531 | 132500 | 69926630800 | 141700 | 141400 | 141700 | 141400 | 562 |
| 335 | 20240531 | 132400 | 69847070800 | 141400 | 141300 | 141500 | 141300 | 207 |
| 336 | 20240531 | 132300 | 69817810500 | 141300 | 141500 | 141600 | 141300 | 140 |
| 337 | 20240531 | 132200 | 69798007600 | 141500 | 141300 | 141600 | 141200 | 673 |
| 338 | 20240531 | 132100 | 69702866500 | 141200 | 141300 | 141600 | 141200 | 253 |
| 339 | 20240531 | 132000 | 69667106300 | 141600 | 141400 | 141600 | 141200 | 512 |
| 340 | 20240531 | 131900 | 69594769000 | 141300 | 141600 | 141600 | 141300 | 496 |
| 341 | 20240531 | 131800 | 69524597400 | 141600 | 141700 | 141800 | 141600 | 84 |
| 342 | 20240531 | 131700 | 69512699000 | 141800 | 141800 | 141900 | 141500 | 303 |
| 343 | 20240531 | 131600 | 69469739600 | 141700 | 141500 | 141700 | 141400 | 674 |
| 344 | 20240531 | 131500 | 69374353300 | 141500 | 141500 | 141600 | 141300 | 184 |
| 345 | 20240531 | 131400 | 69348321900 | 141600 | 141400 | 141600 | 141400 | 321 |
| 346 | 20240531 | 131300 | 69302916000 | 141400 | 141400 | 141400 | 141300 | 63 |
| 347 | 20240531 | 131200 | 69294009100 | 141300 | 141400 | 141500 | 141300 | 513 |
| 348 | 20240531 | 131100 | 69221496700 | 141400 | 141500 | 141500 | 141400 | 240 |
| 349 | 20240531 | 131000 | 69187554200 | 141400 | 141500 | 141600 | 141400 | 201 |
| 350 | 20240531 | 130900 | 69159119100 | 141500 | 141600 | 141600 | 141500 | 151 |
| 351 | 20240531 | 130800 | 69137744200 | 141500 | 141600 | 141600 | 141400 | 189 |
| 352 | 20240531 | 130700 | 69111000700 | 141600 | 141900 | 142000 | 141600 | 281 |
| 353 | 20240531 | 130600 | 69071174300 | 141900 | 141500 | 142000 | 141500 | 375 |
| 354 | 20240531 | 130500 | 69018009000 | 141500 | 141300 | 141500 | 141300 | 472 |
| 355 | 20240531 | 130400 | 68951252100 | 141400 | 141200 | 141400 | 141100 | 677 |
| 356 | 20240531 | 130300 | 68855618600 | 141200 | 141200 | 141300 | 141100 | 860 |
| 357 | 20240531 | 130200 | 68734222500 | 141200 | 141400 | 141400 | 141200 | 583 |
| 358 | 20240531 | 130100 | 68651851700 | 141400 | 141500 | 141500 | 141400 | 456 |
| 359 | 20240531 | 130000 | 68587344900 | 141500 | 141700 | 141700 | 141500 | 192 |
| 360 | 20240531 | 125900 | 68560167100 | 141700 | 141500 | 141700 | 141400 | 853 |
| 361 | 20240531 | 125800 | 68439480700 | 141500 | 141700 | 141800 | 141500 | 415 |
| 362 | 20240531 | 125700 | 68380702100 | 141700 | 141900 | 142000 | 141600 | 1241 |
| 363 | 20240531 | 125600 | 68204699500 | 142000 | 142000 | 142200 | 141900 | 338 |
| 364 | 20240531 | 125500 | 68156702900 | 142000 | 142100 | 142200 | 141900 | 940 |
| 365 | 20240531 | 125400 | 68023214000 | 142100 | 142000 | 142200 | 142000 | 73 |
| 366 | 20240531 | 125300 | 68012841600 | 142000 | 142000 | 142200 | 141900 | 135 |
| 367 | 20240531 | 125200 | 67993659800 | 141900 | 141900 | 142000 | 141900 | 318 |
| 368 | 20240531 | 125100 | 67948528000 | 141900 | 142000 | 142000 | 141800 | 384 |
| 369 | 20240531 | 125000 | 67894042800 | 141900 | 141900 | 142000 | 141800 | 452 |
| 370 | 20240531 | 124900 | 67829890500 | 142000 | 142200 | 142200 | 141900 | 235 |
| 371 | 20240531 | 124800 | 67796518300 | 141900 | 142000 | 142100 | 141900 | 417 |
| 372 | 20240531 | 124700 | 67737306400 | 142000 | 142000 | 142100 | 141900 | 139 |
| 373 | 20240531 | 124600 | 67717573100 | 142100 | 142000 | 142200 | 142000 | 127 |
| 374 | 20240531 | 124500 | 67699525600 | 142100 | 141900 | 142100 | 141600 | 360 |
| 375 | 20240531 | 124400 | 67648476500 | 141700 | 142000 | 142000 | 141600 | 472 |
| 376 | 20240531 | 124300 | 67581539600 | 141900 | 141900 | 141900 | 141800 | 154 |
| 377 | 20240531 | 124200 | 67559690200 | 141900 | 141600 | 141900 | 141600 | 222 |
| 378 | 20240531 | 124100 | 67528220600 | 141600 | 141500 | 141700 | 141500 | 1038 |
| 379 | 20240531 | 124000 | 67381307800 | 141500 | 142000 | 142000 | 141500 | 1339 |
| 380 | 20240531 | 123900 | 67191590000 | 142000 | 142000 | 142000 | 141900 | 491 |
| 381 | 20240531 | 123800 | 67121910500 | 141900 | 142000 | 142200 | 141900 | 340 |
| 382 | 20240531 | 123700 | 67073611700 | 141900 | 142200 | 142200 | 141900 | 388 |
| 383 | 20240531 | 123600 | 67018522900 | 142100 | 142300 | 142400 | 142100 | 1082 |
| 384 | 20240531 | 123500 | 66864638600 | 142400 | 142200 | 142400 | 142200 | 165 |
| 385 | 20240531 | 123400 | 66841156800 | 142200 | 142000 | 142200 | 142000 | 786 |
| 386 | 20240531 | 123300 | 66729432000 | 142000 | 142000 | 142100 | 142000 | 615 |
| 387 | 20240531 | 123200 | 66642100300 | 142100 | 142200 | 142200 | 142000 | 855 |
| 388 | 20240531 | 123100 | 66520645400 | 142200 | 142000 | 142300 | 141900 | 318 |
| 389 | 20240531 | 123000 | 66475497800 | 142000 | 142200 | 142300 | 141900 | 714 |
| 390 | 20240531 | 122900 | 66374052500 | 142200 | 142600 | 142600 | 142200 | 1136 |
| 391 | 20240531 | 122800 | 66212333200 | 142600 | 142500 | 142700 | 142500 | 361 |
| 392 | 20240531 | 122700 | 66160853100 | 142400 | 142700 | 142700 | 142400 | 342 |
| 393 | 20240531 | 122600 | 66112105500 | 142700 | 142500 | 142700 | 142500 | 363 |
| 394 | 20240531 | 122500 | 66060350000 | 142500 | 142700 | 142900 | 142500 | 527 |
| 395 | 20240531 | 122400 | 65985156800 | 142900 | 142900 | 143100 | 142900 | 673 |
| 396 | 20240531 | 122300 | 65888956800 | 142800 | 142600 | 142800 | 142600 | 123 |
| 397 | 20240531 | 122200 | 65871406500 | 142600 | 142600 | 142700 | 142600 | 366 |
| 398 | 20240531 | 122100 | 65819205100 | 142600 | 142700 | 142700 | 142600 | 266 |
| 399 | 20240531 | 122000 | 65781264500 | 142700 | 142700 | 143100 | 142600 | 1793 |
| 400 | 20240531 | 121900 | 65525011200 | 142600 | 142600 | 142700 | 142300 | 742 |
| 401 | 20240531 | 121800 | 65419213100 | 142600 | 142100 | 142600 | 142100 | 827 |
| 402 | 20240531 | 121700 | 65301484100 | 142100 | 141900 | 142300 | 141900 | 114 |
| 403 | 20240531 | 121600 | 65285301200 | 141900 | 142400 | 142400 | 141900 | 2430 |
| 404 | 20240531 | 121500 | 64939908500 | 142300 | 142400 | 142400 | 142200 | 1031 |
| 405 | 20240531 | 121400 | 64793164400 | 142400 | 142600 | 142600 | 142400 | 781 |
| 406 | 20240531 | 121300 | 64681897200 | 142600 | 142500 | 142800 | 142500 | 190 |
| 407 | 20240531 | 121200 | 64654795500 | 142400 | 142600 | 142800 | 142400 | 671 |
| 408 | 20240531 | 121100 | 64559156200 | 142600 | 142900 | 142900 | 142600 | 614 |
| 409 | 20240531 | 121000 | 64471519700 | 142900 | 142900 | 143000 | 142800 | 707 |
| 410 | 20240531 | 120900 | 64370513900 | 142900 | 142700 | 142900 | 142600 | 1072 |
| 411 | 20240531 | 120800 | 64217499100 | 142700 | 143100 | 143200 | 142700 | 1202 |
| 412 | 20240531 | 120700 | 64045670400 | 143100 | 143300 | 143400 | 143100 | 467 |
| 413 | 20240531 | 120600 | 63978797400 | 143200 | 143600 | 143600 | 143000 | 1198 |
| 414 | 20240531 | 120500 | 63807076300 | 143700 | 143500 | 143700 | 143400 | 1179 |
| 415 | 20240531 | 120400 | 63637793300 | 143500 | 144100 | 144100 | 143500 | 3224 |
| 416 | 20240531 | 120300 | 63174678000 | 144000 | 143400 | 144200 | 143400 | 11869 |
| 417 | 20240531 | 120200 | 61467594000 | 143400 | 143200 | 143400 | 143200 | 2454 |
| 418 | 20240531 | 120100 | 61115897900 | 143200 | 143000 | 143200 | 143000 | 1865 |
| 419 | 20240531 | 120000 | 60848927300 | 143000 | 142800 | 143100 | 142800 | 1461 |
| 420 | 20240531 | 115900 | 60640100200 | 142800 | 142800 | 142900 | 142700 | 298 |
| 421 | 20240531 | 115800 | 60597526600 | 142800 | 142800 | 143000 | 142800 | 711 |
| 422 | 20240531 | 115700 | 60495983900 | 142800 | 142400 | 143000 | 142400 | 2073 |
| 423 | 20240531 | 115600 | 60199723200 | 142500 | 142500 | 142500 | 142400 | 154 |
| 424 | 20240531 | 115500 | 60177784200 | 142500 | 142500 | 143000 | 142500 | 182 |
| 425 | 20240531 | 115400 | 60151810000 | 143000 | 142200 | 143000 | 142000 | 4048 |
| 426 | 20240531 | 115300 | 59574487500 | 142100 | 142500 | 142500 | 142100 | 255 |
| 427 | 20240531 | 115200 | 59538199900 | 142300 | 142700 | 142700 | 142000 | 243 |
| 428 | 20240531 | 115100 | 59503590500 | 142600 | 141800 | 142700 | 141600 | 1933 |
| 429 | 20240531 | 115000 | 59228701100 | 141800 | 142200 | 142200 | 141800 | 467 |
| 430 | 20240531 | 114900 | 59162395300 | 142100 | 142300 | 142300 | 142000 | 135 |
| 431 | 20240531 | 114800 | 59143207000 | 141700 | 142100 | 142500 | 141600 | 1108 |
| 432 | 20240531 | 114700 | 58985905300 | 142400 | 142400 | 142500 | 141700 | 903 |
| 433 | 20240531 | 114600 | 58857739000 | 142500 | 142500 | 142700 | 141800 | 1310 |
| 434 | 20240531 | 114500 | 58671145700 | 142600 | 141500 | 142600 | 141500 | 1235 |
| 435 | 20240531 | 114400 | 58495909900 | 141500 | 142000 | 142500 | 141100 | 3718 |
| 436 | 20240531 | 114300 | 57969026000 | 142000 | 142400 | 142500 | 141900 | 1328 |
| 437 | 20240531 | 114200 | 57780132300 | 142400 | 142600 | 142700 | 142400 | 845 |
| 438 | 20240531 | 114100 | 57659674300 | 142500 | 142700 | 142800 | 142500 | 647 |
| 439 | 20240531 | 114000 | 57567376900 | 142800 | 142800 | 142800 | 142600 | 1268 |
| 440 | 20240531 | 113900 | 57386357800 | 142600 | 143000 | 143000 | 142600 | 2690 |
| 441 | 20240531 | 113800 | 57002131900 | 142900 | 143000 | 143100 | 142600 | 1547 |
| 442 | 20240531 | 113700 | 56781115400 | 143000 | 142900 | 143100 | 142600 | 2064 |
| 443 | 20240531 | 113600 | 56486042900 | 143000 | 143100 | 143300 | 143000 | 3291 |
| 444 | 20240531 | 113500 | 56015025200 | 143200 | 142600 | 143200 | 142600 | 11834 |
| 445 | 20240531 | 113400 | 54323425800 | 142600 | 142400 | 142700 | 142400 | 2063 |
| 446 | 20240531 | 113300 | 54029222100 | 142500 | 142400 | 142500 | 142200 | 740 |
| 447 | 20240531 | 113200 | 53923809900 | 142400 | 141800 | 142400 | 141700 | 751 |
| 448 | 20240531 | 113100 | 53816960400 | 141800 | 142200 | 142400 | 141700 | 2284 |
| 449 | 20240531 | 113000 | 53492419000 | 142200 | 142100 | 142200 | 142100 | 385 |
| 450 | 20240531 | 112900 | 53437690400 | 142000 | 142200 | 142200 | 142000 | 848 |
| 451 | 20240531 | 112800 | 53317189000 | 142200 | 142300 | 142500 | 142200 | 2953 |
| 452 | 20240531 | 112700 | 52896630200 | 142300 | 142200 | 142300 | 142100 | 1220 |
| 453 | 20240531 | 112600 | 52723099000 | 142200 | 142400 | 142400 | 142000 | 2593 |
| 454 | 20240531 | 112500 | 52354127200 | 142400 | 141900 | 142400 | 141900 | 2609 |
| 455 | 20240531 | 112400 | 51983155000 | 141900 | 142100 | 142100 | 141800 | 1012 |
| 456 | 20240531 | 112300 | 51839470700 | 142200 | 141100 | 142300 | 141100 | 6874 |
| 457 | 20240531 | 112200 | 50864076500 | 141100 | 141400 | 141400 | 141100 | 344 |
| 458 | 20240531 | 112100 | 50815468300 | 141300 | 141500 | 141500 | 141300 | 694 |
| 459 | 20240531 | 112000 | 50717303200 | 141500 | 141300 | 141600 | 141200 | 1234 |
| 460 | 20240531 | 111900 | 50542804000 | 141300 | 141300 | 141300 | 140900 | 481 |
| 461 | 20240531 | 111800 | 50474872600 | 141300 | 140800 | 141300 | 140800 | 658 |
| 462 | 20240531 | 111700 | 50382022600 | 140700 | 140700 | 140900 | 140700 | 657 |
| 463 | 20240531 | 111600 | 50289513400 | 140700 | 140700 | 141000 | 140700 | 508 |
| 464 | 20240531 | 111500 | 50218021800 | 140700 | 140900 | 141100 | 140700 | 608 |
| 465 | 20240531 | 111400 | 50132385500 | 141100 | 140800 | 141100 | 140800 | 227 |
| 466 | 20240531 | 111300 | 50100364300 | 141000 | 141100 | 141100 | 140700 | 414 |
| 467 | 20240531 | 111200 | 50042003100 | 141100 | 141100 | 141200 | 140700 | 1662 |
| 468 | 20240531 | 111100 | 49807631900 | 141200 | 141400 | 141500 | 141100 | 85 |
| 469 | 20240531 | 111000 | 49795624000 | 141500 | 141100 | 141500 | 141000 | 599 |
| 470 | 20240531 | 110900 | 49711083400 | 141100 | 141300 | 141400 | 141100 | 1149 |
| 471 | 20240531 | 110800 | 49548889000 | 141400 | 141500 | 141600 | 141400 | 280 |
| 472 | 20240531 | 110700 | 49509284000 | 141500 | 141600 | 141600 | 141400 | 177 |
| 473 | 20240531 | 110600 | 49484229600 | 141600 | 141200 | 141600 | 141200 | 285 |
| 474 | 20240531 | 110500 | 49443930700 | 141300 | 141600 | 141700 | 141200 | 134 |
| 475 | 20240531 | 110400 | 49424977200 | 141100 | 141500 | 141700 | 141100 | 1244 |
| 476 | 20240531 | 110300 | 49249041400 | 141400 | 141200 | 141500 | 141000 | 1275 |
| 477 | 20240531 | 110200 | 49068949100 | 141300 | 141500 | 141600 | 141200 | 967 |
| 478 | 20240531 | 110100 | 48932177500 | 141600 | 141600 | 141700 | 141300 | 597 |
| 479 | 20240531 | 110000 | 48847654800 | 141400 | 141400 | 141600 | 141200 | 586 |
| 480 | 20240531 | 105900 | 48764827500 | 141400 | 141700 | 141900 | 141300 | 1068 |
| 481 | 20240531 | 105800 | 48613677500 | 141700 | 141800 | 142000 | 141700 | 265 |
| 482 | 20240531 | 105700 | 48576086900 | 141800 | 141700 | 141900 | 141600 | 1520 |
| 483 | 20240531 | 105600 | 48360613200 | 141600 | 141600 | 141700 | 141600 | 596 |
| 484 | 20240531 | 105500 | 48276166200 | 141600 | 141400 | 141800 | 141200 | 1152 |
| 485 | 20240531 | 105400 | 48113107000 | 141400 | 141200 | 141400 | 141100 | 479 |
| 486 | 20240531 | 105300 | 48045448700 | 141200 | 140600 | 141300 | 140300 | 568 |
| 487 | 20240531 | 105200 | 47965486100 | 141000 | 140400 | 141000 | 140200 | 904 |
| 488 | 20240531 | 105100 | 47838414500 | 140500 | 140900 | 140900 | 140400 | 2139 |
| 489 | 20240531 | 105000 | 47537462900 | 140900 | 141500 | 141500 | 140900 | 2339 |
| 490 | 20240531 | 104900 | 47207303800 | 141400 | 141400 | 141500 | 141300 | 192 |
| 491 | 20240531 | 104800 | 47180155600 | 141400 | 141400 | 141500 | 141300 | 167 |
| 492 | 20240531 | 104700 | 47156550200 | 141600 | 141300 | 141600 | 141200 | 803 |
| 493 | 20240531 | 104600 | 47043025600 | 141200 | 141400 | 141800 | 141200 | 610 |
| 494 | 20240531 | 104500 | 46956825900 | 141400 | 142000 | 142000 | 141400 | 828 |
| 495 | 20240531 | 104400 | 46839391600 | 142000 | 141500 | 142000 | 141400 | 3741 |
| 496 | 20240531 | 104300 | 46309278900 | 141500 | 141500 | 141600 | 141300 | 993 |
| 497 | 20240531 | 104200 | 46168767100 | 141500 | 141100 | 141500 | 141100 | 1091 |
| 498 | 20240531 | 104100 | 46014481500 | 141100 | 141400 | 141400 | 141100 | 1194 |
| 499 | 20240531 | 104000 | 45845852900 | 141300 | 141300 | 141500 | 141300 | 1181 |
| 500 | 20240531 | 103900 | 45678896300 | 141400 | 141400 | 141500 | 141300 | 849 |
| 501 | 20240531 | 103800 | 45558874900 | 141400 | 141700 | 141800 | 141400 | 1280 |
| 502 | 20240531 | 103700 | 45377678200 | 141700 | 141900 | 141900 | 141700 | 359 |
| 503 | 20240531 | 103600 | 45326769500 | 141900 | 141700 | 142000 | 141500 | 1000 |
| 504 | 20240531 | 103500 | 45185055300 | 141700 | 141800 | 141900 | 141600 | 900 |
| 505 | 20240531 | 103400 | 45057515600 | 141900 | 142100 | 142200 | 141800 | 1445 |
| 506 | 20240531 | 103300 | 44852313800 | 142100 | 142100 | 142200 | 142100 | 709 |
| 507 | 20240531 | 103200 | 44751563000 | 142100 | 141800 | 142200 | 141800 | 1434 |
| 508 | 20240531 | 103100 | 44547985200 | 141800 | 141500 | 142000 | 141400 | 1152 |
| 509 | 20240531 | 103000 | 44384708000 | 141500 | 141800 | 141900 | 141500 | 1140 |
| 510 | 20240531 | 102900 | 44223207400 | 141800 | 142200 | 142300 | 141800 | 1188 |
| 511 | 20240531 | 102800 | 44054514300 | 142200 | 142200 | 142400 | 142100 | 1002 |
| 512 | 20240531 | 102700 | 43911987500 | 142300 | 141400 | 142300 | 141400 | 2021 |
| 513 | 20240531 | 102600 | 43624749100 | 141400 | 141400 | 141900 | 141200 | 1506 |
| 514 | 20240531 | 102500 | 43411726000 | 141400 | 141900 | 142200 | 141400 | 1005 |
| 515 | 20240531 | 102400 | 43269343500 | 141800 | 142000 | 142400 | 141800 | 4724 |
| 516 | 20240531 | 102300 | 42597846000 | 142000 | 142100 | 142200 | 141800 | 1044 |
| 517 | 20240531 | 102200 | 42449570000 | 142100 | 141900 | 142200 | 141800 | 3301 |
| 518 | 20240531 | 102100 | 41980698900 | 141900 | 141100 | 141900 | 140900 | 1880 |
| 519 | 20240531 | 102000 | 41714964900 | 141000 | 141200 | 141500 | 141000 | 2134 |
| 520 | 20240531 | 101900 | 41413733500 | 141300 | 141800 | 141800 | 141200 | 1864 |
| 521 | 20240531 | 101800 | 41149900100 | 141900 | 142100 | 142100 | 141200 | 3271 |
| 522 | 20240531 | 101700 | 40686070500 | 142100 | 142500 | 142500 | 141900 | 2841 |
| 523 | 20240531 | 101600 | 40281913600 | 142500 | 142400 | 142500 | 141800 | 3916 |
| 524 | 20240531 | 101500 | 39724802700 | 142300 | 142900 | 143000 | 142000 | 5699 |
| 525 | 20240531 | 101400 | 38912543500 | 143000 | 141900 | 143300 | 141900 | 20817 |
| 526 | 20240531 | 101300 | 35941995000 | 141900 | 140900 | 141900 | 140900 | 7639 |
| 527 | 20240531 | 101200 | 34862375100 | 141000 | 140500 | 141000 | 140500 | 3409 |
| 528 | 20240531 | 101100 | 34382715400 | 140500 | 140000 | 140600 | 140000 | 5787 |
| 529 | 20240531 | 101000 | 33570311800 | 140000 | 139700 | 140000 | 139700 | 3162 |
| 530 | 20240531 | 100900 | 33127813700 | 139800 | 139400 | 139800 | 139400 | 847 |
| 531 | 20240531 | 100800 | 33009636700 | 139400 | 139400 | 139500 | 139200 | 912 |
| 532 | 20240531 | 100700 | 32882558700 | 139400 | 139400 | 139800 | 139400 | 430 |
| 533 | 20240531 | 100600 | 32822543500 | 139500 | 139800 | 139800 | 139500 | 1302 |
| 534 | 20240531 | 100500 | 32640677600 | 139800 | 139600 | 139800 | 139600 | 2016 |
| 535 | 20240531 | 100400 | 32358902500 | 139700 | 139700 | 139800 | 139600 | 1044 |
| 536 | 20240531 | 100300 | 32213054900 | 139700 | 139500 | 139800 | 139500 | 1568 |
| 537 | 20240531 | 100200 | 31993999000 | 139500 | 139400 | 139600 | 139400 | 2185 |
| 538 | 20240531 | 100100 | 31689131600 | 139500 | 139300 | 139500 | 139300 | 1713 |
| 539 | 20240531 | 100000 | 31450235000 | 139300 | 138900 | 139400 | 138700 | 2183 |
| 540 | 20240531 | 095900 | 31146531500 | 138900 | 138500 | 138900 | 138500 | 947 |
| 541 | 20240531 | 095800 | 31015169800 | 138600 | 138100 | 138900 | 138100 | 928 |
| 542 | 20240531 | 095700 | 30886492300 | 138300 | 138500 | 138500 | 138000 | 2021 |
| 543 | 20240531 | 095600 | 30607252000 | 138500 | 138800 | 139000 | 138500 | 2504 |
| 544 | 20240531 | 095500 | 30260060200 | 138800 | 139000 | 139200 | 138700 | 1307 |
| 545 | 20240531 | 095400 | 30078463500 | 139000 | 138900 | 139000 | 138800 | 2259 |
| 546 | 20240531 | 095300 | 29764635500 | 138900 | 138700 | 139100 | 138200 | 1653 |
| 547 | 20240531 | 095200 | 29535280200 | 138700 | 138200 | 138800 | 137900 | 1303 |
| 548 | 20240531 | 095100 | 29355186700 | 138200 | 137300 | 138200 | 137300 | 1792 |
| 549 | 20240531 | 095000 | 29108677600 | 137400 | 137800 | 137900 | 137300 | 1013 |
| 550 | 20240531 | 094900 | 28969333900 | 137800 | 137800 | 138300 | 137600 | 1633 |
| 551 | 20240531 | 094800 | 28744133000 | 137800 | 137200 | 138100 | 137200 | 1077 |
| 552 | 20240531 | 094700 | 28595805100 | 137200 | 138300 | 138400 | 137100 | 4116 |
| 553 | 20240531 | 094600 | 28028917800 | 138300 | 138700 | 138700 | 138300 | 1537 |
| 554 | 20240531 | 094500 | 27816023300 | 138800 | 138800 | 138900 | 138600 | 1955 |
| 555 | 20240531 | 094400 | 27544819800 | 138800 | 139000 | 139000 | 138500 | 1440 |
| 556 | 20240531 | 094300 | 27345246200 | 139000 | 138600 | 139100 | 138500 | 1556 |
| 557 | 20240531 | 094200 | 27129248700 | 138700 | 138600 | 138900 | 138500 | 1339 |
| 558 | 20240531 | 094100 | 26943478500 | 138600 | 139000 | 139000 | 138500 | 1081 |
| 559 | 20240531 | 094000 | 26793502500 | 139000 | 138800 | 139100 | 138700 | 887 |
| 560 | 20240531 | 093900 | 26670295500 | 138700 | 138500 | 139000 | 138500 | 1381 |
| 561 | 20240531 | 093800 | 26478966600 | 138500 | 139000 | 139000 | 138100 | 3317 |
| 562 | 20240531 | 093700 | 26019518100 | 139000 | 139200 | 139500 | 138900 | 1028 |
| 563 | 20240531 | 093600 | 25876550000 | 139200 | 139200 | 139700 | 138800 | 1298 |
| 564 | 20240531 | 093500 | 25695894600 | 139300 | 140000 | 140000 | 139100 | 2368 |
| 565 | 20240531 | 093400 | 25365252500 | 139900 | 139800 | 140000 | 139500 | 2341 |
| 566 | 20240531 | 093300 | 25037980100 | 139800 | 139000 | 139800 | 138900 | 2142 |
| 567 | 20240531 | 093200 | 24739465000 | 139000 | 139500 | 139700 | 138900 | 4895 |
| 568 | 20240531 | 093100 | 24058366600 | 139700 | 139400 | 139700 | 139400 | 1968 |
| 569 | 20240531 | 093000 | 23783737700 | 139500 | 139300 | 139700 | 139300 | 1130 |
| 570 | 20240531 | 092900 | 23626210900 | 139300 | 139400 | 139500 | 139000 | 4237 |
| 571 | 20240531 | 092800 | 23036153600 | 139400 | 140400 | 140400 | 139300 | 3399 |
| 572 | 20240531 | 092700 | 22560605300 | 140300 | 140000 | 140600 | 139900 | 1752 |
| 573 | 20240531 | 092600 | 22314756400 | 139800 | 139700 | 140200 | 139700 | 2166 |
| 574 | 20240531 | 092500 | 22011606300 | 139700 | 141100 | 141300 | 139600 | 4214 |
| 575 | 20240531 | 092400 | 21418773000 | 141100 | 141000 | 141200 | 140100 | 2802 |
| 576 | 20240531 | 092300 | 21023722200 | 140900 | 139900 | 141200 | 139600 | 6516 |
| 577 | 20240531 | 092200 | 20107627100 | 139900 | 140400 | 140500 | 139900 | 3329 |
| 578 | 20240531 | 092100 | 19640839400 | 140400 | 140600 | 140800 | 140400 | 1790 |
| 579 | 20240531 | 092000 | 19389320100 | 140600 | 141000 | 141200 | 140500 | 4988 |
| 580 | 20240531 | 091900 | 18687137000 | 141200 | 140600 | 141200 | 140400 | 6239 |
| 581 | 20240531 | 091800 | 17808625200 | 140600 | 140900 | 141100 | 140500 | 4317 |
| 582 | 20240531 | 091700 | 17200582900 | 141000 | 140500 | 141400 | 140500 | 7110 |
| 583 | 20240531 | 091600 | 16198981600 | 140500 | 139300 | 140600 | 139000 | 7662 |
| 584 | 20240531 | 091500 | 15126510300 | 139100 | 138600 | 139600 | 138500 | 4431 |
| 585 | 20240531 | 091400 | 14511207800 | 138600 | 139000 | 139200 | 138500 | 3277 |
| 586 | 20240531 | 091300 | 14056403300 | 139000 | 139900 | 139900 | 138800 | 4516 |
| 587 | 20240531 | 091200 | 13427341100 | 139900 | 139200 | 140000 | 139000 | 6970 |
| 588 | 20240531 | 091100 | 12454421800 | 139200 | 139100 | 139500 | 139000 | 6618 |
| 589 | 20240531 | 091000 | 11532734800 | 139100 | 138100 | 139100 | 138100 | 5979 |
| 590 | 20240531 | 090900 | 10704174600 | 138000 | 137600 | 138000 | 137100 | 5270 |
| 591 | 20240531 | 090800 | 9979645300 | 137500 | 138000 | 138100 | 137500 | 2702 |
| 592 | 20240531 | 090700 | 9607261400 | 138000 | 136600 | 138100 | 136600 | 6006 |
| 593 | 20240531 | 090600 | 8780427500 | 136600 | 137200 | 137200 | 136500 | 4600 |
| 594 | 20240531 | 090500 | 8150506800 | 137200 | 136400 | 137400 | 135800 | 8572 |
| 595 | 20240531 | 090400 | 6978089700 | 136400 | 135700 | 136400 | 135200 | 6062 |
| 596 | 20240531 | 090300 | 6155573200 | 135700 | 134700 | 135800 | 134500 | 5104 |
| 597 | 20240531 | 090200 | 5465979100 | 134600 | 133300 | 135100 | 133200 | 7470 |
| 598 | 20240531 | 090100 | 4462245700 | 133200 | 133500 | 133900 | 132200 | 16885 |
| 599 | 20240531 | 090000 | 2216460100 | 133800 | 135500 | 135800 | 133100 | 16368 |