34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 183000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 3 | 20240531 | 182900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 4 | 20240531 | 182800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 5 | 20240531 | 182700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 6 | 20240531 | 182600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 7 | 20240531 | 182500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 8 | 20240531 | 182400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 9 | 20240531 | 182300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 10 | 20240531 | 182200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 11 | 20240531 | 182100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 12 | 20240531 | 182000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 13 | 20240531 | 181900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 14 | 20240531 | 181800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 15 | 20240531 | 181700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 16 | 20240531 | 181600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 17 | 20240531 | 181500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 18 | 20240531 | 181400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 19 | 20240531 | 181300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 20 | 20240531 | 181200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 21 | 20240531 | 181100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 22 | 20240531 | 181000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 23 | 20240531 | 180900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 24 | 20240531 | 180800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 25 | 20240531 | 180700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 26 | 20240531 | 180600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 27 | 20240531 | 180500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 28 | 20240531 | 180400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 29 | 20240531 | 180300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 30 | 20240531 | 180200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 31 | 20240531 | 180100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 32 | 20240531 | 180000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 33 | 20240531 | 175900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 34 | 20240531 | 175800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 35 | 20240531 | 175700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 36 | 20240531 | 175600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 37 | 20240531 | 175500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 38 | 20240531 | 175400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 39 | 20240531 | 175300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 40 | 20240531 | 175200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 41 | 20240531 | 175100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 42 | 20240531 | 175000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 43 | 20240531 | 174900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 44 | 20240531 | 174800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 45 | 20240531 | 174700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 46 | 20240531 | 174600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 47 | 20240531 | 174500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 48 | 20240531 | 174400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 49 | 20240531 | 174300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 50 | 20240531 | 174200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 51 | 20240531 | 174100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 52 | 20240531 | 174000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 53 | 20240531 | 173900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 54 | 20240531 | 173800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 55 | 20240531 | 173700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 56 | 20240531 | 173600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 57 | 20240531 | 173500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 58 | 20240531 | 173400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 59 | 20240531 | 173300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 60 | 20240531 | 173200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 61 | 20240531 | 173100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 62 | 20240531 | 173000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 63 | 20240531 | 172900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 64 | 20240531 | 172800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 65 | 20240531 | 172700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 66 | 20240531 | 172600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 67 | 20240531 | 172500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 68 | 20240531 | 172400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 69 | 20240531 | 172300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 70 | 20240531 | 172200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 71 | 20240531 | 172100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 72 | 20240531 | 172000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 73 | 20240531 | 171900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 74 | 20240531 | 171800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 75 | 20240531 | 171700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 76 | 20240531 | 171600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 77 | 20240531 | 171500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 78 | 20240531 | 171400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 79 | 20240531 | 171300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 80 | 20240531 | 171200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 81 | 20240531 | 171100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 82 | 20240531 | 171000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 83 | 20240531 | 170900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 84 | 20240531 | 170800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 85 | 20240531 | 170700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 86 | 20240531 | 170600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 87 | 20240531 | 170500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 88 | 20240531 | 170400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 89 | 20240531 | 170300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 90 | 20240531 | 170200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 91 | 20240531 | 170100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 92 | 20240531 | 170000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 93 | 20240531 | 165900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 94 | 20240531 | 165800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 95 | 20240531 | 165700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 96 | 20240531 | 165600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 97 | 20240531 | 165500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 98 | 20240531 | 165400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 99 | 20240531 | 165300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 100 | 20240531 | 165200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 101 | 20240531 | 165100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 102 | 20240531 | 165000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 103 | 20240531 | 164900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 104 | 20240531 | 164800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 105 | 20240531 | 164700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 106 | 20240531 | 164600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 107 | 20240531 | 164500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 108 | 20240531 | 164400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 109 | 20240531 | 164300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 110 | 20240531 | 164200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 111 | 20240531 | 164100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 112 | 20240531 | 164000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 113 | 20240531 | 163900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 114 | 20240531 | 163800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 115 | 20240531 | 163700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 116 | 20240531 | 163600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 117 | 20240531 | 163500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 118 | 20240531 | 163400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 119 | 20240531 | 163300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 120 | 20240531 | 163200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 121 | 20240531 | 163100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 122 | 20240531 | 163000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 123 | 20240531 | 162900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 124 | 20240531 | 162800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 125 | 20240531 | 162700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 126 | 20240531 | 162600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 127 | 20240531 | 162500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 128 | 20240531 | 162400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 129 | 20240531 | 162300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 130 | 20240531 | 162200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 131 | 20240531 | 162100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 132 | 20240531 | 162000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 133 | 20240531 | 161900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 134 | 20240531 | 161800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 135 | 20240531 | 161700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 136 | 20240531 | 161600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 137 | 20240531 | 161500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 138 | 20240531 | 161400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 139 | 20240531 | 161300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 140 | 20240531 | 161200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 141 | 20240531 | 161100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 142 | 20240531 | 161000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 143 | 20240531 | 160900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 144 | 20240531 | 160800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 145 | 20240531 | 160700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 146 | 20240531 | 160600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 147 | 20240531 | 160500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 148 | 20240531 | 160400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 149 | 20240531 | 160300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 150 | 20240531 | 160200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 151 | 20240531 | 160100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 152 | 20240531 | 160000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 47456 |
| 153 | 20240531 | 155900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 154 | 20240531 | 155800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 155 | 20240531 | 155700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 156 | 20240531 | 155600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 157 | 20240531 | 155500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 158 | 20240531 | 155400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 159 | 20240531 | 155300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 160 | 20240531 | 155200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 161 | 20240531 | 155100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 162 | 20240531 | 155000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 163 | 20240531 | 154900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 164 | 20240531 | 154800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 165 | 20240531 | 154700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 166 | 20240531 | 154600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 167 | 20240531 | 154500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 168 | 20240531 | 154400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 169 | 20240531 | 154300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 170 | 20240531 | 154200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 171 | 20240531 | 154100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 172 | 20240531 | 154000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 173 | 20240531 | 153900 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 174 | 20240531 | 153800 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 175 | 20240531 | 153700 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 176 | 20240531 | 153600 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 177 | 20240531 | 153500 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 178 | 20240531 | 153400 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 179 | 20240531 | 153300 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 180 | 20240531 | 153200 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 181 | 20240531 | 153100 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 182 | 20240531 | 153000 | 197257563700 | 119300 | 119300 | 119300 | 119300 | 94912 |
| 183 | 20240531 | 152900 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20240531 | 152800 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20240531 | 152700 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20240531 | 152600 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20240531 | 152500 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20240531 | 152400 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20240531 | 152300 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20240531 | 152200 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20240531 | 152100 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20240531 | 152000 | 191596062900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20240531 | 151900 | 191596062900 | 118700 | 119200 | 119400 | 118100 | 21415 |
| 194 | 20240531 | 151800 | 189053690700 | 119100 | 118600 | 119200 | 118500 | 9863 |
| 195 | 20240531 | 151700 | 187880086700 | 118600 | 118800 | 119300 | 118200 | 12285 |
| 196 | 20240531 | 151600 | 186421797000 | 118900 | 119000 | 119400 | 118800 | 8408 |
| 197 | 20240531 | 151500 | 185420684000 | 118900 | 119600 | 119800 | 118800 | 14958 |
| 198 | 20240531 | 151400 | 183636375300 | 119700 | 119300 | 120400 | 119300 | 44343 |
| 199 | 20240531 | 151300 | 178321428700 | 119500 | 118000 | 119700 | 118000 | 45472 |
| 200 | 20240531 | 151200 | 172903851900 | 118000 | 118000 | 118500 | 117900 | 4186 |
| 201 | 20240531 | 151100 | 172408997400 | 118000 | 118400 | 118600 | 118000 | 7637 |
| 202 | 20240531 | 151000 | 171504793700 | 118500 | 117500 | 118800 | 117500 | 16255 |
| 203 | 20240531 | 150900 | 169582024000 | 117700 | 116900 | 118000 | 116600 | 9342 |
| 204 | 20240531 | 150800 | 168487051600 | 117000 | 117100 | 117300 | 116700 | 6215 |
| 205 | 20240531 | 150700 | 167760007300 | 117100 | 117800 | 118000 | 116700 | 12418 |
| 206 | 20240531 | 150600 | 166303305400 | 117900 | 117700 | 118400 | 117500 | 6681 |
| 207 | 20240531 | 150500 | 165515917900 | 117700 | 118400 | 118500 | 117700 | 8278 |
| 208 | 20240531 | 150400 | 164538820700 | 118400 | 118100 | 119000 | 117900 | 22874 |
| 209 | 20240531 | 150300 | 161825487600 | 118200 | 118200 | 118200 | 117400 | 14059 |
| 210 | 20240531 | 150200 | 160169027500 | 118200 | 116800 | 118200 | 116800 | 17803 |
| 211 | 20240531 | 150100 | 158075384900 | 117200 | 117000 | 117400 | 116700 | 10828 |
| 212 | 20240531 | 150000 | 156807825700 | 117000 | 116400 | 117400 | 116400 | 8030 |
| 213 | 20240531 | 145900 | 155868079400 | 116600 | 116300 | 116600 | 115800 | 13152 |
| 214 | 20240531 | 145800 | 154340289800 | 116300 | 116900 | 117000 | 116100 | 17766 |
| 215 | 20240531 | 145700 | 152272961700 | 116900 | 117100 | 117500 | 116800 | 5713 |
| 216 | 20240531 | 145600 | 151604378200 | 117300 | 117100 | 117500 | 116200 | 17815 |
| 217 | 20240531 | 145500 | 149522144000 | 117200 | 117300 | 117700 | 116900 | 17531 |
| 218 | 20240531 | 145400 | 147465693700 | 117400 | 118900 | 119100 | 117100 | 26444 |
| 219 | 20240531 | 145300 | 144340332400 | 118900 | 118000 | 119000 | 117700 | 50698 |
| 220 | 20240531 | 145200 | 138331564200 | 118000 | 118000 | 118000 | 117400 | 27467 |
| 221 | 20240531 | 145100 | 135096731900 | 117900 | 117900 | 117900 | 117900 | 0 |
| 222 | 20240531 | 145000 | 135096731900 | 117900 | 117400 | 117900 | 117300 | 20612 |
| 223 | 20240531 | 144900 | 132670054700 | 117500 | 117100 | 117500 | 117000 | 18181 |
| 224 | 20240531 | 144800 | 130538552200 | 117100 | 116200 | 117100 | 116000 | 15748 |
| 225 | 20240531 | 144700 | 128699195300 | 116200 | 116400 | 116900 | 115700 | 25513 |
| 226 | 20240531 | 144600 | 125735705700 | 116600 | 116800 | 117200 | 116300 | 24967 |
| 227 | 20240531 | 144500 | 122818967100 | 116800 | 115300 | 117000 | 115000 | 40246 |
| 228 | 20240531 | 144400 | 118146069700 | 115400 | 114800 | 115600 | 114300 | 33780 |
| 229 | 20240531 | 144300 | 114260434200 | 114800 | 113800 | 114800 | 113600 | 20693 |
| 230 | 20240531 | 144200 | 111897432300 | 113800 | 113000 | 113800 | 112900 | 5365 |
| 231 | 20240531 | 144100 | 111288392300 | 113000 | 113200 | 113500 | 112900 | 4682 |
| 232 | 20240531 | 144000 | 110758679200 | 113200 | 113300 | 113500 | 113000 | 4314 |
| 233 | 20240531 | 143900 | 110270320300 | 113300 | 113500 | 113800 | 113100 | 5832 |
| 234 | 20240531 | 143800 | 109608339600 | 113400 | 113700 | 113700 | 113000 | 11943 |
| 235 | 20240531 | 143700 | 108254397500 | 113700 | 114100 | 114300 | 113300 | 13417 |
| 236 | 20240531 | 143600 | 106725900700 | 114200 | 113200 | 114200 | 112900 | 33075 |
| 237 | 20240531 | 143500 | 102967903900 | 113100 | 112000 | 113200 | 111900 | 29646 |
| 238 | 20240531 | 143400 | 99632184900 | 112000 | 111700 | 112000 | 111700 | 2644 |
| 239 | 20240531 | 143300 | 99336370000 | 111800 | 111400 | 111800 | 111400 | 3311 |
| 240 | 20240531 | 143200 | 98966812500 | 111400 | 111400 | 111500 | 111100 | 1265 |
| 241 | 20240531 | 143100 | 98826015200 | 111500 | 111400 | 111600 | 111400 | 700 |
| 242 | 20240531 | 143000 | 98747998000 | 111400 | 111000 | 111500 | 111000 | 2996 |
| 243 | 20240531 | 142900 | 98414844900 | 111000 | 111500 | 111600 | 111000 | 3486 |
| 244 | 20240531 | 142800 | 98026751600 | 111600 | 111600 | 111700 | 111400 | 2321 |
| 245 | 20240531 | 142700 | 97767867600 | 111700 | 111800 | 111800 | 111500 | 4137 |
| 246 | 20240531 | 142600 | 97305771000 | 111800 | 111900 | 112000 | 111600 | 5316 |
| 247 | 20240531 | 142500 | 96711068700 | 112000 | 111900 | 112500 | 111900 | 11822 |
| 248 | 20240531 | 142400 | 95385169500 | 112000 | 111500 | 112000 | 111500 | 4836 |
| 249 | 20240531 | 142300 | 94844514000 | 111600 | 110800 | 111600 | 110800 | 5168 |
| 250 | 20240531 | 142200 | 94268738700 | 110800 | 110700 | 111100 | 110500 | 4368 |
| 251 | 20240531 | 142100 | 93784541400 | 110600 | 111000 | 111400 | 110600 | 3319 |
| 252 | 20240531 | 142000 | 93416201800 | 111100 | 111200 | 111400 | 110900 | 3789 |
| 253 | 20240531 | 141900 | 92995372300 | 111200 | 111900 | 112100 | 111100 | 7169 |
| 254 | 20240531 | 141800 | 92194759600 | 111800 | 112100 | 112300 | 111800 | 12912 |
| 255 | 20240531 | 141700 | 90746654700 | 112200 | 112200 | 112200 | 111500 | 14157 |
| 256 | 20240531 | 141600 | 89161448700 | 112200 | 111200 | 112200 | 111100 | 25968 |
| 257 | 20240531 | 141500 | 86260236500 | 111300 | 110400 | 111300 | 110300 | 27457 |
| 258 | 20240531 | 141400 | 83217073500 | 110300 | 110200 | 110400 | 110000 | 4909 |
| 259 | 20240531 | 141300 | 82675892500 | 110100 | 109700 | 110200 | 109700 | 14936 |
| 260 | 20240531 | 141200 | 81033056600 | 109800 | 109600 | 109800 | 109600 | 2193 |
| 261 | 20240531 | 141100 | 80792441200 | 109600 | 109500 | 109600 | 109500 | 917 |
| 262 | 20240531 | 141000 | 80691979600 | 109500 | 109400 | 109600 | 109400 | 2335 |
| 263 | 20240531 | 140900 | 80436372900 | 109300 | 109300 | 109400 | 109300 | 536 |
| 264 | 20240531 | 140800 | 80377740100 | 109400 | 109300 | 109400 | 109300 | 596 |
| 265 | 20240531 | 140700 | 80312589700 | 109400 | 109400 | 109400 | 109300 | 855 |
| 266 | 20240531 | 140600 | 80219076500 | 109400 | 109400 | 109500 | 109300 | 832 |
| 267 | 20240531 | 140500 | 80128018300 | 109400 | 109500 | 109600 | 109300 | 851 |
| 268 | 20240531 | 140400 | 80034853400 | 109600 | 109200 | 109600 | 109200 | 7604 |
| 269 | 20240531 | 140300 | 79202978600 | 109200 | 109200 | 109200 | 109100 | 400 |
| 270 | 20240531 | 140200 | 79159314700 | 109100 | 109100 | 109200 | 109100 | 1326 |
| 271 | 20240531 | 140100 | 79014584800 | 109100 | 108900 | 109100 | 108900 | 1179 |
| 272 | 20240531 | 140000 | 78886068300 | 108900 | 108900 | 109000 | 108800 | 500 |
| 273 | 20240531 | 135900 | 78831601800 | 108900 | 108800 | 108900 | 108800 | 126 |
| 274 | 20240531 | 135800 | 78817881500 | 108900 | 109000 | 109000 | 108900 | 206 |
| 275 | 20240531 | 135700 | 78795436900 | 109000 | 108900 | 109000 | 108800 | 448 |
| 276 | 20240531 | 135600 | 78746639400 | 108800 | 109000 | 109100 | 108800 | 1014 |
| 277 | 20240531 | 135500 | 78636249800 | 109000 | 109100 | 109100 | 108900 | 625 |
| 278 | 20240531 | 135400 | 78568112200 | 109100 | 108900 | 109100 | 108900 | 432 |
| 279 | 20240531 | 135300 | 78520994900 | 108900 | 109000 | 109100 | 108900 | 650 |
| 280 | 20240531 | 135200 | 78450150600 | 109000 | 109000 | 109100 | 108900 | 413 |
| 281 | 20240531 | 135100 | 78405136000 | 109000 | 109000 | 109100 | 108900 | 567 |
| 282 | 20240531 | 135000 | 78343308900 | 109100 | 109000 | 109100 | 108900 | 180 |
| 283 | 20240531 | 134900 | 78323687900 | 109000 | 109100 | 109100 | 108900 | 199 |
| 284 | 20240531 | 134800 | 78301988200 | 109000 | 109000 | 109100 | 109000 | 118 |
| 285 | 20240531 | 134700 | 78289121700 | 109100 | 108900 | 109100 | 108900 | 402 |
| 286 | 20240531 | 134600 | 78245301600 | 109000 | 109000 | 109000 | 108800 | 409 |
| 287 | 20240531 | 134500 | 78200754100 | 109100 | 108800 | 109100 | 108800 | 226 |
| 288 | 20240531 | 134400 | 78176125200 | 109100 | 109200 | 109200 | 108800 | 459 |
| 289 | 20240531 | 134300 | 78126080500 | 109200 | 109300 | 109300 | 109100 | 313 |
| 290 | 20240531 | 134200 | 78091894900 | 109300 | 109300 | 109300 | 109200 | 995 |
| 291 | 20240531 | 134100 | 77983204300 | 109200 | 109200 | 109300 | 109200 | 426 |
| 292 | 20240531 | 134000 | 77936683100 | 109300 | 109200 | 109300 | 109100 | 1959 |
| 293 | 20240531 | 133900 | 77722800700 | 109200 | 109000 | 109200 | 109000 | 858 |
| 294 | 20240531 | 133800 | 77629189600 | 109000 | 108600 | 109000 | 108600 | 1059 |
| 295 | 20240531 | 133700 | 77514012300 | 108600 | 108700 | 108800 | 108600 | 232 |
| 296 | 20240531 | 133600 | 77488787700 | 108800 | 108900 | 108900 | 108700 | 587 |
| 297 | 20240531 | 133500 | 77424923600 | 108900 | 108800 | 108900 | 108800 | 436 |
| 298 | 20240531 | 133400 | 77377470500 | 108800 | 108900 | 108900 | 108800 | 412 |
| 299 | 20240531 | 133300 | 77332630300 | 108900 | 109100 | 109200 | 108900 | 787 |
| 300 | 20240531 | 133200 | 77246792400 | 109100 | 108800 | 109200 | 108800 | 1775 |
| 301 | 20240531 | 133100 | 77053209300 | 108800 | 109000 | 109100 | 108600 | 1202 |
| 302 | 20240531 | 133000 | 76922369900 | 109100 | 108900 | 109100 | 108900 | 4059 |
| 303 | 20240531 | 132900 | 76479932600 | 108900 | 108800 | 108900 | 108700 | 881 |
| 304 | 20240531 | 132800 | 76384046800 | 108900 | 108600 | 108900 | 108500 | 1077 |
| 305 | 20240531 | 132700 | 76266928300 | 108500 | 108600 | 108800 | 108500 | 909 |
| 306 | 20240531 | 132600 | 76168161100 | 108700 | 108800 | 108800 | 108600 | 1079 |
| 307 | 20240531 | 132500 | 76050886800 | 108700 | 108900 | 108900 | 108700 | 167 |
| 308 | 20240531 | 132400 | 76032732200 | 108900 | 108900 | 108900 | 108800 | 269 |
| 309 | 20240531 | 132300 | 76003440100 | 108900 | 108800 | 109000 | 108800 | 2116 |
| 310 | 20240531 | 132200 | 75772861200 | 108800 | 108900 | 109000 | 108800 | 1310 |
| 311 | 20240531 | 132100 | 75630194500 | 108900 | 108400 | 108900 | 108300 | 4588 |
| 312 | 20240531 | 132000 | 75131570300 | 108400 | 108300 | 108400 | 108300 | 76 |
| 313 | 20240531 | 131900 | 75123333900 | 108400 | 108600 | 108600 | 108400 | 1510 |
| 314 | 20240531 | 131800 | 74959508100 | 108500 | 108600 | 108600 | 108500 | 513 |
| 315 | 20240531 | 131700 | 74903797500 | 108500 | 108400 | 108500 | 108300 | 880 |
| 316 | 20240531 | 131600 | 74808324600 | 108400 | 108500 | 108500 | 108300 | 77 |
| 317 | 20240531 | 131500 | 74799978500 | 108500 | 108400 | 108500 | 108300 | 242 |
| 318 | 20240531 | 131400 | 74773731700 | 108300 | 108400 | 108500 | 108300 | 87 |
| 319 | 20240531 | 131300 | 74764303400 | 108400 | 108600 | 108600 | 108300 | 347 |
| 320 | 20240531 | 131200 | 74726662000 | 108500 | 108400 | 108600 | 108100 | 389 |
| 321 | 20240531 | 131100 | 74684481800 | 108500 | 108400 | 108600 | 108300 | 3550 |
| 322 | 20240531 | 131000 | 74299428500 | 108400 | 108100 | 108400 | 108100 | 1301 |
| 323 | 20240531 | 130900 | 74158560600 | 108000 | 108000 | 108100 | 107900 | 360 |
| 324 | 20240531 | 130800 | 74119690900 | 108000 | 108000 | 108100 | 107900 | 239 |
| 325 | 20240531 | 130700 | 74093881500 | 107900 | 107900 | 108000 | 107900 | 71 |
| 326 | 20240531 | 130600 | 74086216900 | 107900 | 108000 | 108000 | 107900 | 155 |
| 327 | 20240531 | 130500 | 74069478200 | 108000 | 107900 | 108100 | 107900 | 128 |
| 328 | 20240531 | 130400 | 74055656300 | 107900 | 108100 | 108100 | 107900 | 53 |
| 329 | 20240531 | 130300 | 74049931000 | 108000 | 107800 | 108200 | 107800 | 406 |
| 330 | 20240531 | 130200 | 74006050000 | 107800 | 107900 | 107900 | 107800 | 115 |
| 331 | 20240531 | 130100 | 73993647100 | 107900 | 107900 | 107900 | 107900 | 65 |
| 332 | 20240531 | 130000 | 73986633600 | 107900 | 108000 | 108000 | 107900 | 138 |
| 333 | 20240531 | 125900 | 73971733900 | 107900 | 107900 | 108000 | 107800 | 352 |
| 334 | 20240531 | 125800 | 73933734700 | 107900 | 108000 | 108000 | 107900 | 88 |
| 335 | 20240531 | 125700 | 73924235800 | 107900 | 107900 | 107900 | 107800 | 226 |
| 336 | 20240531 | 125600 | 73899851100 | 107800 | 108100 | 108200 | 107800 | 405 |
| 337 | 20240531 | 125500 | 73856105200 | 108200 | 108200 | 108200 | 108100 | 116 |
| 338 | 20240531 | 125400 | 73843564800 | 108000 | 108200 | 108300 | 108000 | 214 |
| 339 | 20240531 | 125300 | 73820404500 | 108200 | 108200 | 108300 | 108200 | 247 |
| 340 | 20240531 | 125200 | 73793668500 | 108200 | 108200 | 108300 | 108200 | 157 |
| 341 | 20240531 | 125100 | 73776679100 | 108200 | 107900 | 108300 | 107900 | 1348 |
| 342 | 20240531 | 125000 | 73630867200 | 107900 | 107800 | 107900 | 107800 | 296 |
| 343 | 20240531 | 124900 | 73598936300 | 107800 | 107800 | 107800 | 107700 | 63 |
| 344 | 20240531 | 124800 | 73592147500 | 107900 | 107600 | 107900 | 107500 | 148 |
| 345 | 20240531 | 124700 | 73576190000 | 107600 | 107700 | 107800 | 107500 | 972 |
| 346 | 20240531 | 124600 | 73471538300 | 107700 | 107600 | 107700 | 107600 | 140 |
| 347 | 20240531 | 124500 | 73456473400 | 107600 | 107400 | 107700 | 107400 | 514 |
| 348 | 20240531 | 124400 | 73401206600 | 107500 | 107500 | 107600 | 107500 | 257 |
| 349 | 20240531 | 124300 | 73373577900 | 107600 | 107700 | 107700 | 107600 | 29 |
| 350 | 20240531 | 124200 | 73370457400 | 107500 | 107600 | 107700 | 107500 | 85 |
| 351 | 20240531 | 124100 | 73361311000 | 107600 | 107600 | 107600 | 107500 | 208 |
| 352 | 20240531 | 124000 | 73338931100 | 107500 | 107500 | 107600 | 107500 | 67 |
| 353 | 20240531 | 123900 | 73331727500 | 107500 | 107600 | 107600 | 107500 | 193 |
| 354 | 20240531 | 123800 | 73310968700 | 107500 | 107500 | 107600 | 107500 | 128 |
| 355 | 20240531 | 123700 | 73297202700 | 107500 | 107500 | 107600 | 107500 | 136 |
| 356 | 20240531 | 123600 | 73282581400 | 107500 | 107600 | 107600 | 107500 | 101 |
| 357 | 20240531 | 123500 | 73271717200 | 107500 | 107600 | 107600 | 107500 | 52 |
| 358 | 20240531 | 123400 | 73266125600 | 107500 | 107500 | 107600 | 107500 | 22 |
| 359 | 20240531 | 123300 | 73263759800 | 107400 | 107500 | 107700 | 107400 | 375 |
| 360 | 20240531 | 123200 | 73223466800 | 107500 | 107600 | 107700 | 107500 | 495 |
| 361 | 20240531 | 123100 | 73170250600 | 107700 | 107600 | 107700 | 107500 | 315 |
| 362 | 20240531 | 123000 | 73136356300 | 107800 | 107900 | 107900 | 107600 | 135 |
| 363 | 20240531 | 122900 | 73121799200 | 107600 | 107600 | 107700 | 107500 | 1220 |
| 364 | 20240531 | 122800 | 72990526300 | 107700 | 107900 | 107900 | 107600 | 1891 |
| 365 | 20240531 | 122700 | 72786812000 | 107900 | 108100 | 108100 | 107900 | 225 |
| 366 | 20240531 | 122600 | 72762509900 | 108100 | 108100 | 108100 | 108000 | 567 |
| 367 | 20240531 | 122500 | 72701222200 | 108100 | 108100 | 108100 | 108100 | 174 |
| 368 | 20240531 | 122400 | 72682412800 | 108000 | 108100 | 108100 | 108000 | 107 |
| 369 | 20240531 | 122300 | 72670848300 | 108100 | 107900 | 108100 | 107900 | 206 |
| 370 | 20240531 | 122200 | 72648599900 | 108000 | 108000 | 108000 | 107900 | 33 |
| 371 | 20240531 | 122100 | 72645036400 | 108000 | 108000 | 108100 | 108000 | 60 |
| 372 | 20240531 | 122000 | 72638551700 | 108000 | 108000 | 108100 | 108000 | 120 |
| 373 | 20240531 | 121900 | 72625585800 | 108100 | 108000 | 108100 | 108000 | 168 |
| 374 | 20240531 | 121800 | 72607441100 | 108000 | 107800 | 108000 | 107800 | 348 |
| 375 | 20240531 | 121700 | 72569860400 | 107800 | 107800 | 107900 | 107800 | 176 |
| 376 | 20240531 | 121600 | 72550877200 | 107900 | 107900 | 107900 | 107900 | 103 |
| 377 | 20240531 | 121500 | 72539763500 | 107900 | 107700 | 108000 | 107700 | 818 |
| 378 | 20240531 | 121400 | 72451476200 | 107800 | 107900 | 107900 | 107700 | 220 |
| 379 | 20240531 | 121300 | 72427765400 | 107800 | 107900 | 107900 | 107800 | 62 |
| 380 | 20240531 | 121200 | 72421079800 | 108000 | 108000 | 108000 | 107900 | 99 |
| 381 | 20240531 | 121100 | 72410388400 | 107900 | 107900 | 108000 | 107900 | 35 |
| 382 | 20240531 | 121000 | 72406611800 | 107900 | 107900 | 108100 | 107800 | 283 |
| 383 | 20240531 | 120900 | 72376052900 | 107900 | 108000 | 108100 | 107800 | 306 |
| 384 | 20240531 | 120800 | 72343012200 | 108000 | 108000 | 108000 | 107900 | 95 |
| 385 | 20240531 | 120700 | 72332753000 | 108000 | 108000 | 108000 | 107900 | 214 |
| 386 | 20240531 | 120600 | 72309649500 | 108000 | 107900 | 108000 | 107800 | 345 |
| 387 | 20240531 | 120500 | 72272399300 | 107900 | 107700 | 107900 | 107700 | 387 |
| 388 | 20240531 | 120400 | 72230682300 | 107700 | 107600 | 107700 | 107600 | 29 |
| 389 | 20240531 | 120300 | 72227561700 | 107600 | 107700 | 107900 | 107600 | 324 |
| 390 | 20240531 | 120200 | 72192682500 | 107800 | 107800 | 107900 | 107600 | 533 |
| 391 | 20240531 | 120100 | 72135262500 | 107800 | 108100 | 108100 | 107800 | 61 |
| 392 | 20240531 | 120000 | 72128683700 | 108100 | 108000 | 108100 | 107800 | 1732 |
| 393 | 20240531 | 115900 | 71941889900 | 108000 | 108100 | 108200 | 107900 | 1898 |
| 394 | 20240531 | 115800 | 71736977800 | 108200 | 108400 | 108400 | 108200 | 781 |
| 395 | 20240531 | 115700 | 71652360700 | 108400 | 108400 | 108500 | 108400 | 1573 |
| 396 | 20240531 | 115600 | 71481840200 | 108300 | 108300 | 108400 | 108300 | 142 |
| 397 | 20240531 | 115500 | 71466456200 | 108400 | 108100 | 108400 | 108100 | 1045 |
| 398 | 20240531 | 115400 | 71353283100 | 108200 | 108100 | 108200 | 108100 | 186 |
| 399 | 20240531 | 115300 | 71333173400 | 108100 | 108100 | 108100 | 108000 | 64 |
| 400 | 20240531 | 115200 | 71326255600 | 108100 | 108100 | 108300 | 107900 | 865 |
| 401 | 20240531 | 115100 | 71232639500 | 108100 | 108000 | 108200 | 107900 | 378 |
| 402 | 20240531 | 115000 | 71191800200 | 108000 | 108000 | 108100 | 107900 | 400 |
| 403 | 20240531 | 114900 | 71148606500 | 108100 | 108000 | 108200 | 108000 | 134 |
| 404 | 20240531 | 114800 | 71134116500 | 108000 | 108000 | 108200 | 108000 | 216 |
| 405 | 20240531 | 114700 | 71110751900 | 108000 | 108200 | 108200 | 108000 | 253 |
| 406 | 20240531 | 114600 | 71083396500 | 108100 | 108100 | 108200 | 108100 | 17 |
| 407 | 20240531 | 114500 | 71081558200 | 108100 | 108000 | 108200 | 108000 | 402 |
| 408 | 20240531 | 114400 | 71038086300 | 107900 | 108000 | 108000 | 107900 | 365 |
| 409 | 20240531 | 114300 | 70998700700 | 108000 | 108000 | 108000 | 107900 | 139 |
| 410 | 20240531 | 114200 | 70983696200 | 108000 | 107900 | 108100 | 107900 | 910 |
| 411 | 20240531 | 114100 | 70885392300 | 107900 | 107900 | 108000 | 107900 | 43 |
| 412 | 20240531 | 114000 | 70880750000 | 107900 | 108100 | 108100 | 107900 | 168 |
| 413 | 20240531 | 113900 | 70862595100 | 108000 | 108100 | 108100 | 108000 | 175 |
| 414 | 20240531 | 113800 | 70843677900 | 107800 | 108100 | 108100 | 107800 | 60 |
| 415 | 20240531 | 113700 | 70837203400 | 108100 | 107900 | 108200 | 107900 | 1749 |
| 416 | 20240531 | 113600 | 70648168300 | 107900 | 108000 | 108000 | 107900 | 262 |
| 417 | 20240531 | 113500 | 70619888000 | 108000 | 108000 | 108100 | 107900 | 676 |
| 418 | 20240531 | 113400 | 70546843900 | 107900 | 108000 | 108000 | 107900 | 222 |
| 419 | 20240531 | 113300 | 70522888800 | 107900 | 108000 | 108100 | 107900 | 267 |
| 420 | 20240531 | 113200 | 70494044600 | 108000 | 107900 | 108100 | 107900 | 155 |
| 421 | 20240531 | 113100 | 70477310100 | 108000 | 107700 | 108000 | 107700 | 511 |
| 422 | 20240531 | 113000 | 70422198400 | 107500 | 107500 | 107700 | 107500 | 405 |
| 423 | 20240531 | 112900 | 70378607100 | 107500 | 107900 | 108000 | 107500 | 567 |
| 424 | 20240531 | 112800 | 70317446200 | 107600 | 107800 | 108300 | 107600 | 182 |
| 425 | 20240531 | 112700 | 70297798400 | 108400 | 108300 | 108500 | 106900 | 4022 |
| 426 | 20240531 | 112600 | 69864640400 | 108300 | 108300 | 108400 | 108200 | 119 |
| 427 | 20240531 | 112500 | 69851752700 | 108200 | 108200 | 108300 | 108200 | 494 |
| 428 | 20240531 | 112400 | 69798255200 | 108300 | 108200 | 108300 | 108100 | 195 |
| 429 | 20240531 | 112300 | 69777151900 | 108100 | 108200 | 108200 | 108100 | 83 |
| 430 | 20240531 | 112200 | 69768179200 | 108200 | 108100 | 108400 | 108000 | 1185 |
| 431 | 20240531 | 112100 | 69639819500 | 108100 | 108300 | 108300 | 108100 | 361 |
| 432 | 20240531 | 112000 | 69600760500 | 108200 | 108200 | 108300 | 108200 | 368 |
| 433 | 20240531 | 111900 | 69560916900 | 108300 | 108200 | 108300 | 108200 | 232 |
| 434 | 20240531 | 111800 | 69535802400 | 108300 | 108400 | 108500 | 108300 | 2856 |
| 435 | 20240531 | 111700 | 69226265700 | 108400 | 108300 | 108400 | 108200 | 478 |
| 436 | 20240531 | 111600 | 69174489900 | 108400 | 108300 | 108400 | 108200 | 719 |
| 437 | 20240531 | 111500 | 69096617700 | 108300 | 107900 | 108300 | 107800 | 2247 |
| 438 | 20240531 | 111400 | 68853671500 | 107900 | 107800 | 107900 | 107800 | 205 |
| 439 | 20240531 | 111300 | 68831560200 | 107800 | 107900 | 108000 | 107800 | 78 |
| 440 | 20240531 | 111200 | 68823139500 | 107900 | 107800 | 108000 | 107800 | 839 |
| 441 | 20240531 | 111100 | 68732558200 | 107800 | 107700 | 107800 | 107500 | 641 |
| 442 | 20240531 | 111000 | 68663515300 | 107600 | 107600 | 107700 | 107600 | 29 |
| 443 | 20240531 | 110900 | 68660394600 | 107600 | 107600 | 107800 | 107600 | 132 |
| 444 | 20240531 | 110800 | 68646175800 | 107600 | 107600 | 107600 | 107500 | 138 |
| 445 | 20240531 | 110700 | 68631331100 | 107600 | 107800 | 107800 | 107600 | 140 |
| 446 | 20240531 | 110600 | 68616256000 | 107800 | 107900 | 107900 | 107800 | 238 |
| 447 | 20240531 | 110500 | 68590587000 | 107900 | 107800 | 107900 | 107700 | 710 |
| 448 | 20240531 | 110400 | 68514040600 | 107800 | 107800 | 107800 | 107600 | 911 |
| 449 | 20240531 | 110300 | 68415913000 | 107800 | 107700 | 107800 | 107700 | 240 |
| 450 | 20240531 | 110200 | 68390055300 | 107700 | 107700 | 107700 | 107600 | 71 |
| 451 | 20240531 | 110100 | 68382410100 | 107700 | 107500 | 107700 | 107400 | 238 |
| 452 | 20240531 | 110000 | 68356801200 | 107500 | 107600 | 107600 | 107500 | 261 |
| 453 | 20240531 | 105900 | 68328733000 | 107600 | 107500 | 107600 | 107500 | 61 |
| 454 | 20240531 | 105800 | 68322174200 | 107500 | 107600 | 107600 | 107500 | 171 |
| 455 | 20240531 | 105700 | 68303783500 | 107600 | 107500 | 107600 | 107400 | 671 |
| 456 | 20240531 | 105600 | 68231605700 | 107400 | 107500 | 107500 | 107400 | 291 |
| 457 | 20240531 | 105500 | 68200332400 | 107400 | 107600 | 107600 | 107400 | 264 |
| 458 | 20240531 | 105400 | 68171954600 | 107600 | 107600 | 107700 | 107500 | 195 |
| 459 | 20240531 | 105300 | 68150960500 | 107600 | 107400 | 107600 | 107400 | 228 |
| 460 | 20240531 | 105200 | 68126443500 | 107300 | 107300 | 107300 | 107200 | 378 |
| 461 | 20240531 | 105100 | 68085886600 | 107300 | 107600 | 107600 | 107200 | 1137 |
| 462 | 20240531 | 105000 | 67963672400 | 107500 | 107700 | 107700 | 107500 | 1681 |
| 463 | 20240531 | 104900 | 67782842100 | 107700 | 107800 | 107800 | 107700 | 169 |
| 464 | 20240531 | 104800 | 67764636400 | 107800 | 107900 | 107900 | 107700 | 274 |
| 465 | 20240531 | 104700 | 67735095800 | 107900 | 107900 | 107900 | 107700 | 393 |
| 466 | 20240531 | 104600 | 67692703000 | 107900 | 107600 | 107900 | 107600 | 885 |
| 467 | 20240531 | 104500 | 67597291100 | 107700 | 107300 | 107700 | 107200 | 3125 |
| 468 | 20240531 | 104400 | 67261629900 | 107300 | 107100 | 107300 | 107100 | 282 |
| 469 | 20240531 | 104300 | 67231399300 | 107200 | 107200 | 107200 | 107100 | 615 |
| 470 | 20240531 | 104200 | 67165473000 | 107300 | 107200 | 107400 | 107100 | 620 |
| 471 | 20240531 | 104100 | 67099029800 | 107100 | 107200 | 107200 | 107100 | 408 |
| 472 | 20240531 | 104000 | 67055305900 | 107200 | 107100 | 107200 | 107100 | 115 |
| 473 | 20240531 | 103900 | 67042989300 | 107100 | 107100 | 107200 | 107100 | 76 |
| 474 | 20240531 | 103800 | 67034847500 | 107100 | 107500 | 107500 | 107000 | 735 |
| 475 | 20240531 | 103700 | 66956000800 | 107500 | 107200 | 107500 | 107100 | 528 |
| 476 | 20240531 | 103600 | 66899355000 | 107200 | 107100 | 107200 | 107100 | 275 |
| 477 | 20240531 | 103500 | 66869890000 | 107000 | 107000 | 107200 | 107000 | 317 |
| 478 | 20240531 | 103400 | 66835959200 | 107000 | 107100 | 107200 | 107000 | 464 |
| 479 | 20240531 | 103300 | 66786272400 | 107100 | 107200 | 107300 | 107100 | 284 |
| 480 | 20240531 | 103200 | 66755834800 | 107100 | 106900 | 107300 | 106900 | 1322 |
| 481 | 20240531 | 103100 | 66614262200 | 106900 | 106900 | 107000 | 106800 | 281 |
| 482 | 20240531 | 103000 | 66584223600 | 106800 | 106800 | 106900 | 106800 | 166 |
| 483 | 20240531 | 102900 | 66566493400 | 106700 | 106700 | 106800 | 106600 | 200 |
| 484 | 20240531 | 102800 | 66545161900 | 106600 | 106600 | 106700 | 106600 | 536 |
| 485 | 20240531 | 102700 | 66487975500 | 106600 | 106600 | 106700 | 106400 | 435 |
| 486 | 20240531 | 102600 | 66441654500 | 106700 | 106500 | 106700 | 106300 | 350 |
| 487 | 20240531 | 102500 | 66404359500 | 106500 | 106600 | 106600 | 106100 | 3423 |
| 488 | 20240531 | 102400 | 66040457200 | 107000 | 106800 | 107100 | 106600 | 1085 |
| 489 | 20240531 | 102300 | 65924522000 | 106800 | 106800 | 106900 | 106700 | 908 |
| 490 | 20240531 | 102200 | 65827580900 | 106800 | 107100 | 107100 | 106800 | 375 |
| 491 | 20240531 | 102100 | 65787470000 | 107000 | 107000 | 107200 | 107000 | 348 |
| 492 | 20240531 | 102000 | 65750210000 | 106900 | 107000 | 107100 | 106900 | 514 |
| 493 | 20240531 | 101900 | 65695238700 | 106900 | 107100 | 107200 | 106900 | 935 |
| 494 | 20240531 | 101800 | 65595158400 | 107200 | 107500 | 107600 | 107100 | 1564 |
| 495 | 20240531 | 101700 | 65427476800 | 107400 | 107700 | 107700 | 107400 | 434 |
| 496 | 20240531 | 101600 | 65380803400 | 107700 | 107900 | 108000 | 107600 | 880 |
| 497 | 20240531 | 101500 | 65285910500 | 107800 | 107800 | 108000 | 107800 | 311 |
| 498 | 20240531 | 101400 | 65252362600 | 107900 | 107800 | 107900 | 107800 | 467 |
| 499 | 20240531 | 101300 | 65201981700 | 107700 | 107700 | 107800 | 107700 | 552 |
| 500 | 20240531 | 101200 | 65142501800 | 107700 | 107700 | 107700 | 107600 | 543 |
| 501 | 20240531 | 101100 | 65084065800 | 107600 | 107800 | 107900 | 107200 | 1874 |
| 502 | 20240531 | 101000 | 64882560400 | 107900 | 107900 | 108000 | 107800 | 250 |
| 503 | 20240531 | 100900 | 64855581600 | 107900 | 107800 | 108000 | 107600 | 499 |
| 504 | 20240531 | 100800 | 64801773600 | 107800 | 108100 | 108200 | 107800 | 226 |
| 505 | 20240531 | 100700 | 64777369400 | 108100 | 107800 | 108300 | 107700 | 1440 |
| 506 | 20240531 | 100600 | 64621669600 | 107800 | 108400 | 108500 | 107800 | 812 |
| 507 | 20240531 | 100500 | 64533908100 | 108400 | 108400 | 108800 | 108300 | 5367 |
| 508 | 20240531 | 100400 | 63950885300 | 108400 | 108300 | 108400 | 108000 | 4350 |
| 509 | 20240531 | 100300 | 63480357800 | 108100 | 108100 | 108500 | 108100 | 4690 |
| 510 | 20240531 | 100200 | 62972239400 | 108100 | 107200 | 108400 | 107200 | 7414 |
| 511 | 20240531 | 100100 | 62171392000 | 107200 | 107000 | 107400 | 106900 | 2717 |
| 512 | 20240531 | 100000 | 61879968300 | 107000 | 106600 | 107000 | 106400 | 1525 |
| 513 | 20240531 | 095900 | 61717104600 | 106700 | 106600 | 106700 | 106200 | 1255 |
| 514 | 20240531 | 095800 | 61583464300 | 106600 | 106700 | 106700 | 106500 | 592 |
| 515 | 20240531 | 095700 | 61520356600 | 106700 | 106600 | 106700 | 106400 | 1902 |
| 516 | 20240531 | 095600 | 61317739000 | 106700 | 106700 | 106900 | 106700 | 1459 |
| 517 | 20240531 | 095500 | 61162023000 | 106600 | 106700 | 106700 | 106400 | 2402 |
| 518 | 20240531 | 095400 | 60905934600 | 106700 | 106200 | 106800 | 106100 | 2385 |
| 519 | 20240531 | 095300 | 60651801900 | 106100 | 105700 | 106200 | 105700 | 2881 |
| 520 | 20240531 | 095200 | 60346221100 | 105800 | 105500 | 105800 | 105400 | 3847 |
| 521 | 20240531 | 095100 | 59940198600 | 105500 | 105800 | 105800 | 105400 | 7103 |
| 522 | 20240531 | 095000 | 59190630200 | 105800 | 105800 | 106000 | 105600 | 1892 |
| 523 | 20240531 | 094900 | 58990607800 | 105800 | 106100 | 106100 | 105800 | 919 |
| 524 | 20240531 | 094800 | 58893244300 | 106100 | 105900 | 106300 | 105600 | 5689 |
| 525 | 20240531 | 094700 | 58290865200 | 105900 | 105900 | 106000 | 105800 | 1720 |
| 526 | 20240531 | 094600 | 58108823700 | 105900 | 106000 | 106300 | 105800 | 1925 |
| 527 | 20240531 | 094500 | 57904780400 | 106000 | 106100 | 106500 | 105800 | 2005 |
| 528 | 20240531 | 094400 | 57692163000 | 106100 | 106100 | 106300 | 105900 | 3519 |
| 529 | 20240531 | 094300 | 57319162800 | 106200 | 106000 | 106500 | 105900 | 4054 |
| 530 | 20240531 | 094200 | 56889260000 | 106100 | 106100 | 106300 | 105700 | 6437 |
| 531 | 20240531 | 094100 | 56207467300 | 106200 | 106300 | 106500 | 106000 | 3942 |
| 532 | 20240531 | 094000 | 55788915300 | 106200 | 106400 | 106500 | 106200 | 3213 |
| 533 | 20240531 | 093900 | 55447333400 | 106400 | 106400 | 106500 | 106300 | 1477 |
| 534 | 20240531 | 093800 | 55290205400 | 106400 | 106500 | 106700 | 106200 | 4666 |
| 535 | 20240531 | 093700 | 54793402100 | 106700 | 107000 | 107100 | 106400 | 6700 |
| 536 | 20240531 | 093600 | 54078769600 | 107100 | 106800 | 107300 | 106700 | 2644 |
| 537 | 20240531 | 093500 | 53796045200 | 106800 | 106900 | 106900 | 106600 | 3032 |
| 538 | 20240531 | 093400 | 53472430900 | 106900 | 106900 | 107100 | 106800 | 2438 |
| 539 | 20240531 | 093300 | 53211722900 | 107000 | 106700 | 107000 | 106600 | 4520 |
| 540 | 20240531 | 093200 | 52728757100 | 106700 | 107200 | 107500 | 106700 | 11954 |
| 541 | 20240531 | 093100 | 51449263200 | 107300 | 107500 | 107700 | 107100 | 6910 |
| 542 | 20240531 | 093000 | 50707741200 | 107500 | 107800 | 107800 | 107300 | 8798 |
| 543 | 20240531 | 092900 | 49761919400 | 107800 | 107900 | 108100 | 107500 | 5569 |
| 544 | 20240531 | 092800 | 49162162500 | 108100 | 108700 | 108900 | 107800 | 14638 |
| 545 | 20240531 | 092700 | 47578244800 | 109000 | 108600 | 109200 | 108400 | 5184 |
| 546 | 20240531 | 092600 | 47014176000 | 108600 | 108900 | 109200 | 108400 | 5824 |
| 547 | 20240531 | 092500 | 46381140100 | 109200 | 109400 | 109500 | 108700 | 7664 |
| 548 | 20240531 | 092400 | 45545568200 | 109200 | 110400 | 110500 | 109200 | 12184 |
| 549 | 20240531 | 092300 | 44208313600 | 110400 | 110400 | 110800 | 110300 | 7892 |
| 550 | 20240531 | 092200 | 43335593400 | 110600 | 110600 | 110800 | 110400 | 9872 |
| 551 | 20240531 | 092100 | 42243356500 | 110600 | 110300 | 110700 | 110300 | 7719 |
| 552 | 20240531 | 092000 | 41390505600 | 110400 | 110300 | 110600 | 110100 | 6232 |
| 553 | 20240531 | 091900 | 40702744500 | 110200 | 109900 | 110700 | 109600 | 25401 |
| 554 | 20240531 | 091800 | 37900723500 | 109800 | 109600 | 110100 | 109600 | 8894 |
| 555 | 20240531 | 091700 | 36923114900 | 109500 | 109800 | 110200 | 109500 | 4431 |
| 556 | 20240531 | 091600 | 36436751000 | 109700 | 110200 | 110400 | 109700 | 13084 |
| 557 | 20240531 | 091500 | 34996176400 | 110000 | 110600 | 110600 | 109400 | 18208 |
| 558 | 20240531 | 091400 | 32991207800 | 110600 | 109600 | 110600 | 109400 | 46372 |
| 559 | 20240531 | 091300 | 27888838600 | 109600 | 108600 | 109600 | 108500 | 29432 |
| 560 | 20240531 | 091200 | 24671997400 | 108800 | 108600 | 109100 | 108300 | 6385 |
| 561 | 20240531 | 091100 | 23977918600 | 108800 | 108400 | 109300 | 108400 | 19391 |
| 562 | 20240531 | 091000 | 21866929000 | 108300 | 108100 | 108600 | 108000 | 5874 |
| 563 | 20240531 | 090900 | 21230323000 | 108100 | 107800 | 108200 | 107600 | 6808 |
| 564 | 20240531 | 090800 | 20496392500 | 107900 | 108500 | 108600 | 107800 | 10927 |
| 565 | 20240531 | 090700 | 19313508000 | 108600 | 108700 | 108800 | 108100 | 8097 |
| 566 | 20240531 | 090600 | 18434790700 | 108800 | 108300 | 109400 | 108200 | 33759 |
| 567 | 20240531 | 090500 | 14761280500 | 108200 | 107400 | 108300 | 107300 | 15298 |
| 568 | 20240531 | 090400 | 13109536900 | 107400 | 107700 | 107700 | 107300 | 7908 |
| 569 | 20240531 | 090300 | 12259455600 | 107700 | 108000 | 108100 | 107500 | 7247 |
| 570 | 20240531 | 090200 | 11477902200 | 108100 | 107100 | 108500 | 107100 | 23249 |
| 571 | 20240531 | 090100 | 8966677300 | 107100 | 107700 | 108700 | 107100 | 30408 |
| 572 | 20240531 | 090000 | 5687531500 | 107700 | 107200 | 107700 | 106000 | 52641 |