35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 3 | 20240531 | 184600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 4 | 20240531 | 184500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 5 | 20240531 | 184400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 6 | 20240531 | 184300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 7 | 20240531 | 184200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 8 | 20240531 | 184100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 9 | 20240531 | 184000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 10 | 20240531 | 183900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 11 | 20240531 | 183800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 12 | 20240531 | 183700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 13 | 20240531 | 183600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 14 | 20240531 | 183500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 15 | 20240531 | 183400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 16 | 20240531 | 183300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 17 | 20240531 | 183200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 18 | 20240531 | 183100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 19 | 20240531 | 183000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 20 | 20240531 | 182900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 21 | 20240531 | 182800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 22 | 20240531 | 182700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 23 | 20240531 | 182600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 24 | 20240531 | 182500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 25 | 20240531 | 182400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 26 | 20240531 | 182300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 27 | 20240531 | 182200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 28 | 20240531 | 182100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 29 | 20240531 | 182000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 30 | 20240531 | 181900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 31 | 20240531 | 181800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 32 | 20240531 | 181700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 33 | 20240531 | 181600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 34 | 20240531 | 181500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 35 | 20240531 | 181400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 36 | 20240531 | 181300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 37 | 20240531 | 181200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 38 | 20240531 | 181100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 39 | 20240531 | 181000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 40 | 20240531 | 180900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 41 | 20240531 | 180800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 42 | 20240531 | 180700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 43 | 20240531 | 180600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 44 | 20240531 | 180500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 45 | 20240531 | 180400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 46 | 20240531 | 180300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 47 | 20240531 | 180200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 48 | 20240531 | 180100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 49 | 20240531 | 180000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 50 | 20240531 | 175900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 51 | 20240531 | 175800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 52 | 20240531 | 175700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 53 | 20240531 | 175600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 54 | 20240531 | 175500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 55 | 20240531 | 175400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 56 | 20240531 | 175300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 57 | 20240531 | 175200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 58 | 20240531 | 175100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 59 | 20240531 | 175000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 60 | 20240531 | 174900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 61 | 20240531 | 174800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 62 | 20240531 | 174700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 63 | 20240531 | 174600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 64 | 20240531 | 174500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 65 | 20240531 | 174400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 66 | 20240531 | 174300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 67 | 20240531 | 174200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 68 | 20240531 | 174100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 69 | 20240531 | 174000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 70 | 20240531 | 173900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 71 | 20240531 | 173800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 72 | 20240531 | 173700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 73 | 20240531 | 173600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 74 | 20240531 | 173500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 75 | 20240531 | 173400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 76 | 20240531 | 173300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 77 | 20240531 | 173200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 78 | 20240531 | 173100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 79 | 20240531 | 173000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 80 | 20240531 | 172900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 81 | 20240531 | 172800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 82 | 20240531 | 172700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 83 | 20240531 | 172600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 84 | 20240531 | 172500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 85 | 20240531 | 172400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 86 | 20240531 | 172300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 87 | 20240531 | 172200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 88 | 20240531 | 172100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 89 | 20240531 | 172000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 90 | 20240531 | 171900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 91 | 20240531 | 171800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 92 | 20240531 | 171700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 93 | 20240531 | 171600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 94 | 20240531 | 171500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 95 | 20240531 | 171400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 96 | 20240531 | 171300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 97 | 20240531 | 171200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 98 | 20240531 | 171100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 99 | 20240531 | 171000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 100 | 20240531 | 170900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 101 | 20240531 | 170800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 102 | 20240531 | 170700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 103 | 20240531 | 170600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 104 | 20240531 | 170500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 105 | 20240531 | 170400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 106 | 20240531 | 170300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 107 | 20240531 | 170200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 108 | 20240531 | 170100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 109 | 20240531 | 170000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 110 | 20240531 | 165900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 111 | 20240531 | 165800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 112 | 20240531 | 165700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 113 | 20240531 | 165600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 114 | 20240531 | 165500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 115 | 20240531 | 165400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 116 | 20240531 | 165300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 117 | 20240531 | 165200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 118 | 20240531 | 165100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 119 | 20240531 | 165000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 120 | 20240531 | 164900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 121 | 20240531 | 164800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 122 | 20240531 | 164700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 123 | 20240531 | 164600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 124 | 20240531 | 164500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 125 | 20240531 | 164400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 126 | 20240531 | 164300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 127 | 20240531 | 164200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 128 | 20240531 | 164100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 129 | 20240531 | 164000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 130 | 20240531 | 163900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 131 | 20240531 | 163800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 132 | 20240531 | 163700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 133 | 20240531 | 163600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 134 | 20240531 | 163500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 135 | 20240531 | 163400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 136 | 20240531 | 163300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 137 | 20240531 | 163200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 138 | 20240531 | 163100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 139 | 20240531 | 163000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 140 | 20240531 | 162900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 141 | 20240531 | 162800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 142 | 20240531 | 162700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 143 | 20240531 | 162600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 144 | 20240531 | 162500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 145 | 20240531 | 162400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 146 | 20240531 | 162300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 147 | 20240531 | 162200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 148 | 20240531 | 162100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 149 | 20240531 | 162000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 150 | 20240531 | 161900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 151 | 20240531 | 161800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 152 | 20240531 | 161700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 153 | 20240531 | 161600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 154 | 20240531 | 161500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 155 | 20240531 | 161400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 156 | 20240531 | 161300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 157 | 20240531 | 161200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 158 | 20240531 | 161100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 159 | 20240531 | 161000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 160 | 20240531 | 160900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 161 | 20240531 | 160800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 162 | 20240531 | 160700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 163 | 20240531 | 160600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 164 | 20240531 | 160500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 165 | 20240531 | 160400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 166 | 20240531 | 160300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 167 | 20240531 | 160200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 168 | 20240531 | 160100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 169 | 20240531 | 160000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 170 | 20240531 | 155900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 171 | 20240531 | 155800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 172 | 20240531 | 155700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 173 | 20240531 | 155600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 174 | 20240531 | 155500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 175 | 20240531 | 155400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 176 | 20240531 | 155300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 177 | 20240531 | 155200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 178 | 20240531 | 155100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 179 | 20240531 | 155000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 180 | 20240531 | 154900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 181 | 20240531 | 154800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 182 | 20240531 | 154700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 183 | 20240531 | 154600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 184 | 20240531 | 154500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 185 | 20240531 | 154400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 186 | 20240531 | 154300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 187 | 20240531 | 154200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 188 | 20240531 | 154100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 189 | 20240531 | 154000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 190 | 20240531 | 153900 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 191 | 20240531 | 153800 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 192 | 20240531 | 153700 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 193 | 20240531 | 153600 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 194 | 20240531 | 153500 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 195 | 20240531 | 153400 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 196 | 20240531 | 153300 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 197 | 20240531 | 153200 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 198 | 20240531 | 153100 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 199 | 20240531 | 153000 | 113767520500 | 170100 | 170100 | 170100 | 170100 | 27038 |
| 200 | 20240531 | 152900 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 201 | 20240531 | 152800 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 202 | 20240531 | 152700 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 203 | 20240531 | 152600 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 204 | 20240531 | 152500 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 205 | 20240531 | 152400 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 206 | 20240531 | 152300 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 207 | 20240531 | 152200 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 208 | 20240531 | 152100 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 209 | 20240531 | 152000 | 109168356700 | 170300 | 170300 | 170300 | 170300 | 0 |
| 210 | 20240531 | 151900 | 109168356700 | 170300 | 170400 | 170500 | 170200 | 1509 |
| 211 | 20240531 | 151800 | 108911267500 | 170400 | 170100 | 170400 | 170000 | 3054 |
| 212 | 20240531 | 151700 | 108391473400 | 170100 | 170200 | 170300 | 170000 | 1166 |
| 213 | 20240531 | 151600 | 108193081500 | 170200 | 170000 | 170300 | 170000 | 1959 |
| 214 | 20240531 | 151500 | 107859793000 | 170000 | 170000 | 170200 | 170000 | 1954 |
| 215 | 20240531 | 151400 | 107527502000 | 170000 | 170300 | 170400 | 170000 | 1134 |
| 216 | 20240531 | 151300 | 107334533000 | 170300 | 170400 | 170400 | 170000 | 1547 |
| 217 | 20240531 | 151200 | 107071340000 | 170400 | 170100 | 170500 | 170000 | 1380 |
| 218 | 20240531 | 151100 | 106836373500 | 170000 | 170400 | 170600 | 170000 | 2531 |
| 219 | 20240531 | 151000 | 106405574600 | 170400 | 170400 | 170700 | 170000 | 2438 |
| 220 | 20240531 | 150900 | 105990391800 | 170400 | 170300 | 170400 | 170100 | 3883 |
| 221 | 20240531 | 150800 | 105329341700 | 170300 | 170400 | 170400 | 170200 | 2110 |
| 222 | 20240531 | 150700 | 104969967200 | 170400 | 170900 | 170900 | 170400 | 784 |
| 223 | 20240531 | 150600 | 104836191900 | 170900 | 170300 | 171000 | 170300 | 1024 |
| 224 | 20240531 | 150500 | 104661491700 | 170300 | 171000 | 171100 | 170300 | 1711 |
| 225 | 20240531 | 150400 | 104369432400 | 171000 | 170400 | 171100 | 170400 | 1474 |
| 226 | 20240531 | 150300 | 104117778700 | 170400 | 170400 | 170700 | 170400 | 861 |
| 227 | 20240531 | 150200 | 103970979600 | 170500 | 170600 | 170700 | 170400 | 1113 |
| 228 | 20240531 | 150100 | 103781164400 | 170600 | 170600 | 170700 | 170400 | 1887 |
| 229 | 20240531 | 150000 | 103459388200 | 170600 | 170600 | 170800 | 170600 | 1287 |
| 230 | 20240531 | 145900 | 103239727100 | 170600 | 171400 | 171400 | 170600 | 4828 |
| 231 | 20240531 | 145800 | 102413174400 | 171500 | 171300 | 171500 | 171200 | 1896 |
| 232 | 20240531 | 145700 | 102088392700 | 171200 | 171200 | 171300 | 171200 | 1324 |
| 233 | 20240531 | 145600 | 101861663100 | 171200 | 171300 | 171400 | 171200 | 1454 |
| 234 | 20240531 | 145500 | 101612651600 | 171300 | 170800 | 171300 | 170600 | 2158 |
| 235 | 20240531 | 145400 | 101243530000 | 170800 | 170700 | 170800 | 170600 | 1014 |
| 236 | 20240531 | 145300 | 101070436700 | 170700 | 170900 | 171100 | 170600 | 7060 |
| 237 | 20240531 | 145200 | 99863442300 | 170800 | 170900 | 171200 | 170800 | 3735 |
| 238 | 20240531 | 145100 | 99224796700 | 170900 | 171200 | 171300 | 170900 | 1419 |
| 239 | 20240531 | 145000 | 98982079800 | 171200 | 171100 | 171300 | 171000 | 3137 |
| 240 | 20240531 | 144900 | 98445124900 | 171000 | 171200 | 171300 | 170900 | 721 |
| 241 | 20240531 | 144800 | 98321712600 | 171200 | 170700 | 171400 | 170700 | 2345 |
| 242 | 20240531 | 144700 | 97920698300 | 170700 | 170700 | 170800 | 170700 | 900 |
| 243 | 20240531 | 144600 | 97767019800 | 170700 | 171200 | 171400 | 170700 | 2301 |
| 244 | 20240531 | 144500 | 97373644100 | 171300 | 171000 | 171300 | 170900 | 2108 |
| 245 | 20240531 | 144400 | 97013108500 | 171000 | 170900 | 171100 | 170900 | 1530 |
| 246 | 20240531 | 144300 | 96751542700 | 170900 | 171100 | 171100 | 170900 | 2606 |
| 247 | 20240531 | 144200 | 96306084300 | 171000 | 170900 | 171200 | 170900 | 1942 |
| 248 | 20240531 | 144100 | 95973829700 | 170900 | 171400 | 171400 | 170800 | 3098 |
| 249 | 20240531 | 144000 | 95443925300 | 171400 | 171700 | 171800 | 171300 | 1014 |
| 250 | 20240531 | 143900 | 95269988300 | 171800 | 171900 | 171900 | 171700 | 601 |
| 251 | 20240531 | 143800 | 95166758700 | 171800 | 172000 | 172000 | 171600 | 866 |
| 252 | 20240531 | 143700 | 95017938700 | 171900 | 172000 | 172000 | 171700 | 612 |
| 253 | 20240531 | 143600 | 94912756700 | 171900 | 172200 | 172200 | 171900 | 1527 |
| 254 | 20240531 | 143500 | 94650101300 | 172100 | 171900 | 172300 | 171800 | 457 |
| 255 | 20240531 | 143400 | 94571436700 | 171800 | 172000 | 172300 | 171800 | 1015 |
| 256 | 20240531 | 143300 | 94396828800 | 172000 | 171900 | 172000 | 171700 | 709 |
| 257 | 20240531 | 143200 | 94274957300 | 171800 | 171900 | 172000 | 171800 | 587 |
| 258 | 20240531 | 143100 | 94174066800 | 171900 | 171200 | 172000 | 171200 | 2216 |
| 259 | 20240531 | 143000 | 93793883000 | 171200 | 171000 | 171400 | 170800 | 1878 |
| 260 | 20240531 | 142900 | 93472554500 | 170900 | 171000 | 171100 | 170700 | 591 |
| 261 | 20240531 | 142800 | 93371512400 | 171000 | 170600 | 171100 | 170600 | 974 |
| 262 | 20240531 | 142700 | 93204977200 | 170800 | 170800 | 171100 | 170400 | 1879 |
| 263 | 20240531 | 142600 | 92884174200 | 170800 | 171300 | 171400 | 170800 | 1763 |
| 264 | 20240531 | 142500 | 92582557000 | 171300 | 170900 | 171300 | 170800 | 1594 |
| 265 | 20240531 | 142400 | 92309836200 | 170900 | 171300 | 171300 | 170800 | 1729 |
| 266 | 20240531 | 142300 | 92014160700 | 171300 | 171400 | 171500 | 171200 | 1013 |
| 267 | 20240531 | 142200 | 91840594900 | 171400 | 171300 | 171400 | 171200 | 535 |
| 268 | 20240531 | 142100 | 91748930400 | 171300 | 171400 | 171500 | 171200 | 673 |
| 269 | 20240531 | 142000 | 91633604400 | 171400 | 171400 | 171600 | 171300 | 624 |
| 270 | 20240531 | 141900 | 91526640400 | 171500 | 171700 | 171700 | 171300 | 813 |
| 271 | 20240531 | 141800 | 91387230200 | 171700 | 171700 | 171800 | 171500 | 487 |
| 272 | 20240531 | 141700 | 91303632700 | 171700 | 171500 | 171700 | 171500 | 381 |
| 273 | 20240531 | 141600 | 91238251100 | 171600 | 171900 | 172000 | 171400 | 798 |
| 274 | 20240531 | 141500 | 91101209000 | 171900 | 171900 | 172000 | 171700 | 526 |
| 275 | 20240531 | 141400 | 91010799100 | 171900 | 171500 | 171900 | 171500 | 1116 |
| 276 | 20240531 | 141300 | 90819152800 | 171700 | 171700 | 171800 | 171400 | 1066 |
| 277 | 20240531 | 141200 | 90636177700 | 171800 | 171500 | 172000 | 171400 | 1156 |
| 278 | 20240531 | 141100 | 90437560100 | 171500 | 171600 | 171700 | 171200 | 695 |
| 279 | 20240531 | 141000 | 90318452900 | 171600 | 171600 | 171700 | 171300 | 991 |
| 280 | 20240531 | 140900 | 90148493800 | 171600 | 171700 | 172000 | 171600 | 760 |
| 281 | 20240531 | 140800 | 90017929600 | 171700 | 172000 | 172100 | 171700 | 1458 |
| 282 | 20240531 | 140700 | 89767281000 | 172000 | 172100 | 172200 | 172000 | 806 |
| 283 | 20240531 | 140600 | 89628577000 | 172100 | 172100 | 172200 | 172000 | 1512 |
| 284 | 20240531 | 140500 | 89368378300 | 172100 | 172200 | 172300 | 172000 | 712 |
| 285 | 20240531 | 140400 | 89245832200 | 172200 | 172100 | 172300 | 172100 | 783 |
| 286 | 20240531 | 140300 | 89111028200 | 172100 | 171900 | 172400 | 171800 | 1299 |
| 287 | 20240531 | 140200 | 88887723500 | 171900 | 172500 | 172500 | 171800 | 1397 |
| 288 | 20240531 | 140100 | 88647206300 | 172500 | 172600 | 172800 | 172400 | 1005 |
| 289 | 20240531 | 140000 | 88473778800 | 172500 | 173100 | 173200 | 172500 | 2969 |
| 290 | 20240531 | 135900 | 87960459600 | 173200 | 173200 | 173300 | 173100 | 677 |
| 291 | 20240531 | 135800 | 87843253700 | 173200 | 173300 | 173400 | 172900 | 837 |
| 292 | 20240531 | 135700 | 87698315200 | 173300 | 173200 | 173400 | 173000 | 876 |
| 293 | 20240531 | 135600 | 87546577700 | 173200 | 173400 | 173500 | 173200 | 1350 |
| 294 | 20240531 | 135500 | 87312535300 | 173400 | 173300 | 173500 | 173200 | 586 |
| 295 | 20240531 | 135400 | 87210986300 | 173400 | 173200 | 173500 | 173200 | 1077 |
| 296 | 20240531 | 135300 | 87024291900 | 173200 | 173300 | 173300 | 173000 | 645 |
| 297 | 20240531 | 135200 | 86912591300 | 173200 | 173200 | 173300 | 173100 | 908 |
| 298 | 20240531 | 135100 | 86755301300 | 173100 | 172800 | 173400 | 172800 | 889 |
| 299 | 20240531 | 135000 | 86601414500 | 172900 | 172800 | 172900 | 172700 | 658 |
| 300 | 20240531 | 134900 | 86487739000 | 172700 | 172800 | 172900 | 172700 | 889 |
| 301 | 20240531 | 134800 | 86334088600 | 172800 | 173000 | 173500 | 172800 | 1994 |
| 302 | 20240531 | 134700 | 85988951600 | 173000 | 173200 | 173200 | 172900 | 3033 |
| 303 | 20240531 | 134600 | 85464039800 | 173200 | 173200 | 173500 | 173100 | 1165 |
| 304 | 20240531 | 134500 | 85262173000 | 173200 | 173500 | 173600 | 173200 | 1833 |
| 305 | 20240531 | 134400 | 84944394600 | 173600 | 174100 | 174100 | 173400 | 4880 |
| 306 | 20240531 | 134300 | 84096071900 | 174200 | 174000 | 174400 | 173900 | 5879 |
| 307 | 20240531 | 134200 | 83072337800 | 174000 | 173400 | 174000 | 173300 | 4431 |
| 308 | 20240531 | 134100 | 82303228800 | 173300 | 172400 | 173700 | 172400 | 7608 |
| 309 | 20240531 | 134000 | 80987455900 | 172500 | 171900 | 172500 | 171800 | 1821 |
| 310 | 20240531 | 133900 | 80673986500 | 171800 | 172000 | 172100 | 171800 | 1234 |
| 311 | 20240531 | 133800 | 80461849600 | 172000 | 172000 | 172300 | 172000 | 1635 |
| 312 | 20240531 | 133700 | 80180410700 | 172000 | 171800 | 172400 | 171800 | 1468 |
| 313 | 20240531 | 133600 | 79927841000 | 171800 | 171500 | 172200 | 171500 | 1870 |
| 314 | 20240531 | 133500 | 79606563900 | 171500 | 171800 | 171900 | 171500 | 1429 |
| 315 | 20240531 | 133400 | 79361197900 | 171800 | 172000 | 172200 | 171800 | 1205 |
| 316 | 20240531 | 133300 | 79153960900 | 172000 | 172100 | 172200 | 172000 | 1282 |
| 317 | 20240531 | 133200 | 78933381800 | 172200 | 172100 | 172500 | 172100 | 1764 |
| 318 | 20240531 | 133100 | 78629506300 | 172100 | 172100 | 172200 | 172100 | 783 |
| 319 | 20240531 | 133000 | 78494730200 | 172100 | 172200 | 172300 | 172100 | 698 |
| 320 | 20240531 | 132900 | 78374540400 | 172200 | 172300 | 172400 | 172200 | 1148 |
| 321 | 20240531 | 132800 | 78176767600 | 172300 | 171900 | 172400 | 171900 | 2004 |
| 322 | 20240531 | 132700 | 77831756500 | 171900 | 171800 | 172000 | 171700 | 1375 |
| 323 | 20240531 | 132600 | 77595470100 | 171800 | 172200 | 172200 | 171700 | 3170 |
| 324 | 20240531 | 132500 | 77050309100 | 172200 | 172100 | 172200 | 172100 | 1372 |
| 325 | 20240531 | 132400 | 76814118800 | 172200 | 172200 | 172200 | 172100 | 2163 |
| 326 | 20240531 | 132300 | 76441768000 | 172200 | 172200 | 172200 | 172000 | 1181 |
| 327 | 20240531 | 132200 | 76238496400 | 172000 | 171700 | 172200 | 171600 | 3619 |
| 328 | 20240531 | 132100 | 75616265200 | 171800 | 170800 | 171900 | 170800 | 5194 |
| 329 | 20240531 | 132000 | 74726139600 | 170900 | 171000 | 171000 | 170600 | 2446 |
| 330 | 20240531 | 131900 | 74308256800 | 171000 | 170900 | 171200 | 170900 | 1808 |
| 331 | 20240531 | 131800 | 73999004300 | 170900 | 170800 | 171100 | 170700 | 2415 |
| 332 | 20240531 | 131700 | 73586105900 | 170800 | 170500 | 171100 | 170400 | 2334 |
| 333 | 20240531 | 131600 | 73187421400 | 170500 | 170400 | 170500 | 170300 | 1164 |
| 334 | 20240531 | 131500 | 72989043700 | 170400 | 169800 | 170500 | 169800 | 1810 |
| 335 | 20240531 | 131400 | 72680927000 | 169800 | 169100 | 170000 | 169100 | 2413 |
| 336 | 20240531 | 131300 | 72271837700 | 169100 | 169300 | 169400 | 169100 | 716 |
| 337 | 20240531 | 131200 | 72150660200 | 169300 | 169500 | 169500 | 169300 | 440 |
| 338 | 20240531 | 131100 | 72076137300 | 169400 | 169200 | 169500 | 169200 | 814 |
| 339 | 20240531 | 131000 | 71938261300 | 169300 | 169000 | 169300 | 169000 | 782 |
| 340 | 20240531 | 130900 | 71805939600 | 169000 | 168900 | 169100 | 168900 | 445 |
| 341 | 20240531 | 130800 | 71730741500 | 168900 | 168800 | 169100 | 168800 | 1417 |
| 342 | 20240531 | 130700 | 71491384100 | 168800 | 168500 | 168900 | 168500 | 1311 |
| 343 | 20240531 | 130600 | 71270196400 | 168500 | 168400 | 168600 | 168300 | 449 |
| 344 | 20240531 | 130500 | 71194559700 | 168400 | 168600 | 168700 | 168300 | 1938 |
| 345 | 20240531 | 130400 | 70868031100 | 168600 | 168800 | 168800 | 168600 | 774 |
| 346 | 20240531 | 130300 | 70737473600 | 168700 | 168900 | 168900 | 168700 | 488 |
| 347 | 20240531 | 130200 | 70655110300 | 168800 | 168800 | 168900 | 168800 | 409 |
| 348 | 20240531 | 130100 | 70586068500 | 168800 | 169000 | 169000 | 168800 | 424 |
| 349 | 20240531 | 130000 | 70514451300 | 169000 | 168900 | 169100 | 168900 | 744 |
| 350 | 20240531 | 125900 | 70388711500 | 168900 | 168700 | 169000 | 168700 | 794 |
| 351 | 20240531 | 125800 | 70254658900 | 168700 | 168900 | 168900 | 168700 | 588 |
| 352 | 20240531 | 125700 | 70155398900 | 168900 | 168900 | 169000 | 168800 | 498 |
| 353 | 20240531 | 125600 | 70071293100 | 168900 | 168700 | 169000 | 168700 | 600 |
| 354 | 20240531 | 125500 | 69969980400 | 168800 | 169000 | 169200 | 168700 | 663 |
| 355 | 20240531 | 125400 | 69857968600 | 169000 | 168700 | 169200 | 168700 | 818 |
| 356 | 20240531 | 125300 | 69719788000 | 168600 | 168400 | 168800 | 168200 | 1087 |
| 357 | 20240531 | 125200 | 69536652500 | 168400 | 168300 | 168400 | 168300 | 389 |
| 358 | 20240531 | 125100 | 69471176000 | 168400 | 168500 | 168600 | 168300 | 583 |
| 359 | 20240531 | 125000 | 69372994800 | 168600 | 168600 | 168700 | 168400 | 559 |
| 360 | 20240531 | 124900 | 69278778000 | 168600 | 168400 | 168600 | 168200 | 1938 |
| 361 | 20240531 | 124800 | 68952326100 | 168400 | 168000 | 168600 | 168000 | 1909 |
| 362 | 20240531 | 124700 | 68631116600 | 168000 | 168100 | 168200 | 168000 | 2349 |
| 363 | 20240531 | 124600 | 68236435200 | 168100 | 168300 | 168300 | 168100 | 1328 |
| 364 | 20240531 | 124500 | 68013169600 | 168200 | 168200 | 168300 | 168100 | 576 |
| 365 | 20240531 | 124400 | 67916304500 | 168300 | 168100 | 168400 | 168100 | 854 |
| 366 | 20240531 | 124300 | 67772666100 | 168200 | 168300 | 168300 | 168200 | 683 |
| 367 | 20240531 | 124200 | 67657758600 | 168300 | 168400 | 168400 | 168200 | 417 |
| 368 | 20240531 | 124100 | 67587577300 | 168400 | 168300 | 168400 | 168300 | 1271 |
| 369 | 20240531 | 124000 | 67373592900 | 168300 | 168300 | 168400 | 168200 | 1006 |
| 370 | 20240531 | 123900 | 67204286100 | 168200 | 168100 | 168400 | 168100 | 1097 |
| 371 | 20240531 | 123800 | 67019784800 | 168200 | 168200 | 168300 | 168000 | 3707 |
| 372 | 20240531 | 123700 | 66396837500 | 168000 | 168300 | 168400 | 167900 | 7303 |
| 373 | 20240531 | 123600 | 65169509400 | 168300 | 168300 | 168400 | 168100 | 2214 |
| 374 | 20240531 | 123500 | 64797055100 | 168300 | 168400 | 168400 | 168300 | 283 |
| 375 | 20240531 | 123400 | 64749417800 | 168300 | 168600 | 168700 | 168200 | 6487 |
| 376 | 20240531 | 123300 | 63657310200 | 168600 | 168600 | 168700 | 168600 | 793 |
| 377 | 20240531 | 123200 | 63523582200 | 168600 | 168700 | 168800 | 168500 | 1200 |
| 378 | 20240531 | 123100 | 63321207100 | 168700 | 169000 | 169100 | 168700 | 898 |
| 379 | 20240531 | 123000 | 63169539300 | 169100 | 169300 | 169300 | 169000 | 550 |
| 380 | 20240531 | 122900 | 63076567500 | 169300 | 169100 | 169300 | 169000 | 520 |
| 381 | 20240531 | 122800 | 62988609700 | 169100 | 169200 | 169300 | 169000 | 486 |
| 382 | 20240531 | 122700 | 62906389500 | 169300 | 169300 | 169400 | 169200 | 614 |
| 383 | 20240531 | 122600 | 62802447600 | 169300 | 169300 | 169500 | 169300 | 653 |
| 384 | 20240531 | 122500 | 62691802500 | 169300 | 168900 | 169400 | 168900 | 1211 |
| 385 | 20240531 | 122400 | 62487023000 | 168800 | 168800 | 169000 | 168700 | 1456 |
| 386 | 20240531 | 122300 | 62241275700 | 168800 | 169000 | 169000 | 168800 | 369 |
| 387 | 20240531 | 122200 | 62178934100 | 169000 | 168700 | 169100 | 168700 | 848 |
| 388 | 20240531 | 122100 | 62035681700 | 168700 | 168800 | 168900 | 168600 | 1172 |
| 389 | 20240531 | 122000 | 61837965400 | 168700 | 169100 | 169100 | 168700 | 1043 |
| 390 | 20240531 | 121900 | 61661821200 | 169100 | 168700 | 169200 | 168700 | 687 |
| 391 | 20240531 | 121800 | 61545827500 | 168700 | 168800 | 168900 | 168700 | 978 |
| 392 | 20240531 | 121700 | 61380734800 | 168800 | 169200 | 169200 | 168800 | 380 |
| 393 | 20240531 | 121600 | 61316518000 | 169200 | 168800 | 169200 | 168700 | 1763 |
| 394 | 20240531 | 121500 | 61018766100 | 168800 | 168800 | 168900 | 168800 | 237 |
| 395 | 20240531 | 121400 | 60978757100 | 168800 | 168700 | 168800 | 168700 | 620 |
| 396 | 20240531 | 121300 | 60874125000 | 168700 | 168800 | 169100 | 168700 | 1754 |
| 397 | 20240531 | 121200 | 60577997600 | 168800 | 169300 | 169400 | 168800 | 2541 |
| 398 | 20240531 | 121100 | 60148336500 | 169300 | 169300 | 169400 | 169300 | 668 |
| 399 | 20240531 | 121000 | 60035191800 | 169300 | 169400 | 169500 | 169300 | 720 |
| 400 | 20240531 | 120900 | 59913249100 | 169400 | 169500 | 169600 | 169400 | 1074 |
| 401 | 20240531 | 120800 | 59731257100 | 169500 | 169600 | 169700 | 169500 | 317 |
| 402 | 20240531 | 120700 | 59677503600 | 169600 | 169700 | 169700 | 169500 | 751 |
| 403 | 20240531 | 120600 | 59550114700 | 169700 | 169700 | 169800 | 169600 | 186 |
| 404 | 20240531 | 120500 | 59518554500 | 169700 | 170100 | 170100 | 169500 | 642 |
| 405 | 20240531 | 120400 | 59409482300 | 170000 | 169600 | 170000 | 169500 | 1488 |
| 406 | 20240531 | 120300 | 59156966200 | 169600 | 169600 | 169800 | 169600 | 257 |
| 407 | 20240531 | 120200 | 59113373300 | 169600 | 169600 | 169800 | 169600 | 929 |
| 408 | 20240531 | 120100 | 58955759800 | 169600 | 170100 | 170100 | 169600 | 1923 |
| 409 | 20240531 | 120000 | 58629107200 | 170100 | 170100 | 170200 | 170000 | 927 |
| 410 | 20240531 | 115900 | 58471458900 | 170200 | 170000 | 170200 | 170000 | 926 |
| 411 | 20240531 | 115800 | 58313919200 | 170100 | 170100 | 170200 | 170000 | 741 |
| 412 | 20240531 | 115700 | 58187899000 | 170200 | 170200 | 170300 | 170100 | 529 |
| 413 | 20240531 | 115600 | 58097887600 | 170200 | 170200 | 170300 | 170000 | 391 |
| 414 | 20240531 | 115500 | 58031328100 | 170300 | 170000 | 170300 | 170000 | 523 |
| 415 | 20240531 | 115400 | 57942329200 | 170000 | 170200 | 170300 | 170000 | 403 |
| 416 | 20240531 | 115300 | 57873771700 | 170200 | 170100 | 170400 | 170100 | 626 |
| 417 | 20240531 | 115200 | 57767208300 | 170200 | 170000 | 170300 | 170000 | 652 |
| 418 | 20240531 | 115100 | 57656298300 | 170000 | 170000 | 170200 | 170000 | 372 |
| 419 | 20240531 | 115000 | 57593053400 | 170100 | 170100 | 170200 | 170100 | 190 |
| 420 | 20240531 | 114900 | 57560731800 | 170400 | 169700 | 170400 | 169700 | 812 |
| 421 | 20240531 | 114800 | 57422705900 | 169700 | 169500 | 169800 | 169500 | 320 |
| 422 | 20240531 | 114700 | 57368430900 | 169500 | 170300 | 170300 | 169500 | 2160 |
| 423 | 20240531 | 114600 | 57001133200 | 170300 | 170200 | 170400 | 170100 | 550 |
| 424 | 20240531 | 114500 | 56907493700 | 170200 | 170100 | 170200 | 169900 | 804 |
| 425 | 20240531 | 114400 | 56770764400 | 170100 | 170000 | 170200 | 170000 | 842 |
| 426 | 20240531 | 114300 | 56627543800 | 170000 | 169300 | 170200 | 169300 | 1872 |
| 427 | 20240531 | 114200 | 56309541500 | 169600 | 169500 | 169700 | 169300 | 538 |
| 428 | 20240531 | 114100 | 56218357200 | 169500 | 169400 | 169700 | 169300 | 1758 |
| 429 | 20240531 | 114000 | 55920303700 | 169300 | 169300 | 169400 | 169200 | 603 |
| 430 | 20240531 | 113900 | 55818213200 | 169300 | 169100 | 169400 | 169100 | 616 |
| 431 | 20240531 | 113800 | 55713943400 | 169200 | 169200 | 169400 | 169000 | 752 |
| 432 | 20240531 | 113700 | 55586779100 | 169100 | 168800 | 169100 | 168800 | 247 |
| 433 | 20240531 | 113600 | 55545039600 | 168900 | 168700 | 168900 | 168500 | 593 |
| 434 | 20240531 | 113500 | 55444946500 | 168600 | 169100 | 169200 | 168500 | 1079 |
| 435 | 20240531 | 113400 | 55262853300 | 169200 | 169500 | 169700 | 169200 | 765 |
| 436 | 20240531 | 113300 | 55133159200 | 169500 | 169400 | 169600 | 169000 | 846 |
| 437 | 20240531 | 113200 | 54989855600 | 169400 | 168300 | 169400 | 168300 | 1539 |
| 438 | 20240531 | 113100 | 54730005100 | 168400 | 168300 | 168500 | 168300 | 669 |
| 439 | 20240531 | 113000 | 54617327300 | 168300 | 168200 | 168400 | 168200 | 1677 |
| 440 | 20240531 | 112900 | 54335092700 | 168300 | 168400 | 168400 | 168200 | 3141 |
| 441 | 20240531 | 112800 | 53806611100 | 168400 | 168400 | 168500 | 168400 | 597 |
| 442 | 20240531 | 112700 | 53706066700 | 168400 | 168400 | 168500 | 168400 | 712 |
| 443 | 20240531 | 112600 | 53586119300 | 168400 | 168400 | 168500 | 168300 | 1194 |
| 444 | 20240531 | 112500 | 53385051000 | 168300 | 168700 | 168800 | 168300 | 960 |
| 445 | 20240531 | 112400 | 53223365400 | 168700 | 168400 | 168700 | 168400 | 2066 |
| 446 | 20240531 | 112300 | 52875317700 | 168400 | 168500 | 168600 | 168400 | 685 |
| 447 | 20240531 | 112200 | 52759899400 | 168500 | 168500 | 168700 | 168400 | 717 |
| 448 | 20240531 | 112100 | 52639073900 | 168500 | 168800 | 168900 | 168400 | 1496 |
| 449 | 20240531 | 112000 | 52386946800 | 168800 | 168500 | 168900 | 168400 | 1606 |
| 450 | 20240531 | 111900 | 52116130700 | 168500 | 168500 | 168600 | 168500 | 1540 |
| 451 | 20240531 | 111800 | 51856618700 | 168600 | 168800 | 169000 | 168500 | 1961 |
| 452 | 20240531 | 111700 | 51525728200 | 168900 | 168800 | 169000 | 168700 | 1409 |
| 453 | 20240531 | 111600 | 51287794000 | 168800 | 168900 | 169000 | 168600 | 1671 |
| 454 | 20240531 | 111500 | 51005913600 | 169000 | 168500 | 169100 | 168400 | 2263 |
| 455 | 20240531 | 111400 | 50624167300 | 168500 | 168900 | 168900 | 168400 | 3443 |
| 456 | 20240531 | 111300 | 50043661200 | 168900 | 169000 | 169100 | 168800 | 3975 |
| 457 | 20240531 | 111200 | 49372052600 | 169000 | 169200 | 169300 | 169000 | 2531 |
| 458 | 20240531 | 111100 | 48943950500 | 169200 | 169200 | 169300 | 169200 | 716 |
| 459 | 20240531 | 111000 | 48822777500 | 169300 | 169300 | 169400 | 169200 | 629 |
| 460 | 20240531 | 110900 | 48716294600 | 169300 | 169600 | 169600 | 169300 | 1085 |
| 461 | 20240531 | 110800 | 48532392400 | 169600 | 169600 | 169600 | 169500 | 635 |
| 462 | 20240531 | 110700 | 48424730600 | 169600 | 169600 | 169700 | 169500 | 822 |
| 463 | 20240531 | 110600 | 48285326800 | 169600 | 169500 | 169700 | 169500 | 620 |
| 464 | 20240531 | 110500 | 48180189900 | 169600 | 169300 | 169600 | 169300 | 640 |
| 465 | 20240531 | 110400 | 48071785200 | 169300 | 169700 | 169700 | 169300 | 884 |
| 466 | 20240531 | 110300 | 47921975900 | 169700 | 169300 | 169800 | 169300 | 1976 |
| 467 | 20240531 | 110200 | 47587042500 | 169400 | 169300 | 169400 | 169000 | 5078 |
| 468 | 20240531 | 110100 | 46728102900 | 169300 | 169300 | 169400 | 169200 | 557 |
| 469 | 20240531 | 110000 | 46633799500 | 169300 | 169300 | 169400 | 169200 | 1086 |
| 470 | 20240531 | 105900 | 46449947900 | 169400 | 169300 | 169400 | 169200 | 1793 |
| 471 | 20240531 | 105800 | 46146374900 | 169300 | 169500 | 169500 | 169300 | 1365 |
| 472 | 20240531 | 105700 | 45915205400 | 169600 | 169400 | 169600 | 169300 | 1784 |
| 473 | 20240531 | 105600 | 45612961900 | 169400 | 169600 | 169700 | 169400 | 5699 |
| 474 | 20240531 | 105500 | 44646742900 | 169600 | 170000 | 170100 | 169600 | 1238 |
| 475 | 20240531 | 105400 | 44436485800 | 170000 | 169900 | 170300 | 169800 | 901 |
| 476 | 20240531 | 105300 | 44283276400 | 169800 | 169900 | 170500 | 169600 | 2233 |
| 477 | 20240531 | 105200 | 43903713000 | 169800 | 169900 | 169900 | 169600 | 669 |
| 478 | 20240531 | 105100 | 43790128700 | 169800 | 169700 | 169900 | 169600 | 743 |
| 479 | 20240531 | 105000 | 43663978800 | 169800 | 169900 | 170000 | 169700 | 892 |
| 480 | 20240531 | 104900 | 43512523000 | 169900 | 169800 | 170000 | 169700 | 897 |
| 481 | 20240531 | 104800 | 43360166300 | 169800 | 169800 | 170000 | 169800 | 621 |
| 482 | 20240531 | 104700 | 43254696200 | 169800 | 169700 | 170100 | 169700 | 2078 |
| 483 | 20240531 | 104600 | 42901621000 | 169700 | 169600 | 169800 | 169500 | 2241 |
| 484 | 20240531 | 104500 | 42521600000 | 169600 | 169700 | 169900 | 169600 | 3024 |
| 485 | 20240531 | 104400 | 42008429200 | 169800 | 169900 | 169900 | 169700 | 1253 |
| 486 | 20240531 | 104300 | 41795682500 | 169800 | 169700 | 169900 | 169700 | 1001 |
| 487 | 20240531 | 104200 | 41625746800 | 169700 | 169800 | 169800 | 169600 | 2113 |
| 488 | 20240531 | 104100 | 41267194800 | 169800 | 169700 | 169900 | 169600 | 2028 |
| 489 | 20240531 | 104000 | 40922899800 | 169700 | 170100 | 170100 | 169700 | 1893 |
| 490 | 20240531 | 103900 | 40601155600 | 170100 | 170300 | 170400 | 170000 | 1775 |
| 491 | 20240531 | 103800 | 40299268500 | 170400 | 170700 | 170700 | 170300 | 589 |
| 492 | 20240531 | 103700 | 40198792600 | 170700 | 170200 | 170700 | 170200 | 532 |
| 493 | 20240531 | 103600 | 40108055200 | 170200 | 170500 | 170500 | 170000 | 1843 |
| 494 | 20240531 | 103500 | 39794326100 | 170500 | 170700 | 170800 | 170500 | 837 |
| 495 | 20240531 | 103400 | 39651478600 | 170800 | 170700 | 170900 | 170700 | 796 |
| 496 | 20240531 | 103300 | 39515510700 | 170700 | 170900 | 171000 | 170700 | 742 |
| 497 | 20240531 | 103200 | 39388745200 | 170900 | 171100 | 171100 | 170900 | 741 |
| 498 | 20240531 | 103100 | 39262031600 | 171100 | 171300 | 171400 | 171100 | 385 |
| 499 | 20240531 | 103000 | 39196111900 | 171200 | 171800 | 171800 | 171200 | 1305 |
| 500 | 20240531 | 102900 | 38972355600 | 171700 | 171600 | 171900 | 171500 | 853 |
| 501 | 20240531 | 102800 | 38825920100 | 171600 | 171800 | 171900 | 171600 | 479 |
| 502 | 20240531 | 102700 | 38743652200 | 171800 | 171700 | 171900 | 171400 | 728 |
| 503 | 20240531 | 102600 | 38618655400 | 171800 | 171700 | 171800 | 171200 | 1080 |
| 504 | 20240531 | 102500 | 38433515100 | 171700 | 171900 | 172000 | 171600 | 1726 |
| 505 | 20240531 | 102400 | 38136822300 | 171800 | 171700 | 171800 | 171500 | 1093 |
| 506 | 20240531 | 102300 | 37949152400 | 171700 | 171300 | 171800 | 171200 | 1757 |
| 507 | 20240531 | 102200 | 37647746600 | 171200 | 171000 | 171300 | 170600 | 846 |
| 508 | 20240531 | 102100 | 37503082400 | 170900 | 170600 | 171000 | 170300 | 1499 |
| 509 | 20240531 | 102000 | 37247348800 | 170600 | 170300 | 170800 | 170300 | 944 |
| 510 | 20240531 | 101900 | 37086371200 | 170000 | 169800 | 171000 | 169600 | 2915 |
| 511 | 20240531 | 101800 | 36590541800 | 169800 | 169900 | 169900 | 169600 | 2749 |
| 512 | 20240531 | 101700 | 36123949200 | 170000 | 170200 | 170500 | 169900 | 1052 |
| 513 | 20240531 | 101600 | 35945067800 | 170300 | 169900 | 170400 | 169900 | 2763 |
| 514 | 20240531 | 101500 | 35475167000 | 169800 | 170100 | 170200 | 169600 | 7909 |
| 515 | 20240531 | 101400 | 34131887600 | 170100 | 170300 | 171100 | 170100 | 5555 |
| 516 | 20240531 | 101300 | 33186416200 | 170400 | 170900 | 170900 | 170300 | 4241 |
| 517 | 20240531 | 101200 | 32463502900 | 170900 | 171400 | 171500 | 170800 | 5532 |
| 518 | 20240531 | 101100 | 31517041500 | 171200 | 170800 | 171400 | 170700 | 1368 |
| 519 | 20240531 | 101000 | 31283021900 | 170700 | 170500 | 170900 | 170500 | 1198 |
| 520 | 20240531 | 100900 | 31078586600 | 170500 | 170800 | 170900 | 170500 | 2158 |
| 521 | 20240531 | 100800 | 30710107700 | 170800 | 170900 | 171000 | 170700 | 1280 |
| 522 | 20240531 | 100700 | 30491403600 | 170800 | 170800 | 171000 | 170500 | 1538 |
| 523 | 20240531 | 100600 | 30228829900 | 170500 | 171300 | 171400 | 170500 | 2953 |
| 524 | 20240531 | 100500 | 29724369800 | 171400 | 171400 | 171900 | 171200 | 1433 |
| 525 | 20240531 | 100400 | 29478654500 | 171400 | 171000 | 171400 | 171000 | 1301 |
| 526 | 20240531 | 100300 | 29256020600 | 171200 | 171300 | 171300 | 171100 | 1599 |
| 527 | 20240531 | 100200 | 28982232900 | 171300 | 171300 | 171700 | 171200 | 1424 |
| 528 | 20240531 | 100100 | 28738206700 | 171300 | 172100 | 172200 | 171300 | 2335 |
| 529 | 20240531 | 100000 | 28337209400 | 172200 | 172200 | 172600 | 171800 | 2298 |
| 530 | 20240531 | 095900 | 27941861800 | 172200 | 172200 | 172400 | 171700 | 2032 |
| 531 | 20240531 | 095800 | 27592494100 | 172200 | 172200 | 172300 | 172100 | 670 |
| 532 | 20240531 | 095700 | 27477092000 | 172300 | 172300 | 172400 | 171700 | 3108 |
| 533 | 20240531 | 095600 | 26942365800 | 172300 | 171100 | 172500 | 171000 | 2746 |
| 534 | 20240531 | 095500 | 26470533500 | 171100 | 170900 | 171400 | 170900 | 2578 |
| 535 | 20240531 | 095400 | 26029527000 | 170700 | 171700 | 171800 | 170500 | 9902 |
| 536 | 20240531 | 095300 | 24336731800 | 171800 | 172300 | 172300 | 171500 | 7178 |
| 537 | 20240531 | 095200 | 23104114400 | 171700 | 171200 | 172700 | 171100 | 6288 |
| 538 | 20240531 | 095100 | 22024776000 | 171200 | 171700 | 172000 | 171100 | 7127 |
| 539 | 20240531 | 095000 | 20803167300 | 171700 | 172500 | 172500 | 171600 | 3721 |
| 540 | 20240531 | 094900 | 20163070500 | 172500 | 172800 | 172900 | 171700 | 5795 |
| 541 | 20240531 | 094800 | 19164323000 | 172800 | 173000 | 173000 | 172700 | 2965 |
| 542 | 20240531 | 094700 | 18651741300 | 173000 | 174000 | 174000 | 172900 | 9169 |
| 543 | 20240531 | 094600 | 17061746200 | 173900 | 174100 | 174400 | 173900 | 3920 |
| 544 | 20240531 | 094500 | 16379291400 | 174200 | 174500 | 174600 | 174100 | 2535 |
| 545 | 20240531 | 094400 | 15937506800 | 174500 | 174700 | 174700 | 174500 | 875 |
| 546 | 20240531 | 094300 | 15784716600 | 174700 | 175000 | 175100 | 174700 | 2449 |
| 547 | 20240531 | 094200 | 15356457200 | 175100 | 175700 | 175700 | 175000 | 2597 |
| 548 | 20240531 | 094100 | 14900898500 | 175700 | 175600 | 176300 | 175600 | 402 |
| 549 | 20240531 | 094000 | 14830161900 | 175700 | 175500 | 176500 | 175500 | 380 |
| 550 | 20240531 | 093900 | 14763313600 | 175800 | 176000 | 176500 | 175100 | 696 |
| 551 | 20240531 | 093800 | 14641061500 | 176000 | 176900 | 177000 | 176000 | 894 |
| 552 | 20240531 | 093700 | 14483295400 | 177000 | 176500 | 178000 | 176500 | 5979 |
| 553 | 20240531 | 093600 | 13423629800 | 176500 | 176000 | 176700 | 176000 | 1141 |
| 554 | 20240531 | 093500 | 13222365100 | 176200 | 176300 | 176400 | 175600 | 2160 |
| 555 | 20240531 | 093400 | 12842559400 | 176400 | 175600 | 176600 | 175600 | 1405 |
| 556 | 20240531 | 093300 | 12594946300 | 175900 | 175800 | 176300 | 175600 | 2202 |
| 557 | 20240531 | 093200 | 12207675000 | 175800 | 176400 | 176400 | 175800 | 1303 |
| 558 | 20240531 | 093100 | 11978261400 | 176500 | 175800 | 176500 | 175800 | 1446 |
| 559 | 20240531 | 093000 | 11723379900 | 175900 | 175100 | 176200 | 175000 | 1039 |
| 560 | 20240531 | 092900 | 11540831400 | 175100 | 175000 | 175500 | 174600 | 1137 |
| 561 | 20240531 | 092800 | 11341734400 | 175100 | 175600 | 176000 | 175100 | 1451 |
| 562 | 20240531 | 092700 | 11087160800 | 175500 | 175500 | 176200 | 175400 | 1404 |
| 563 | 20240531 | 092600 | 10840460800 | 175500 | 174700 | 176000 | 174700 | 4201 |
| 564 | 20240531 | 092500 | 10104286300 | 174700 | 174400 | 175000 | 174300 | 1138 |
| 565 | 20240531 | 092400 | 9905460600 | 174500 | 175000 | 175000 | 174300 | 3102 |
| 566 | 20240531 | 092300 | 9363952900 | 175000 | 175000 | 175300 | 174700 | 964 |
| 567 | 20240531 | 092200 | 9195367400 | 175100 | 175100 | 175300 | 174700 | 2600 |
| 568 | 20240531 | 092100 | 8740468400 | 175100 | 176200 | 176200 | 175000 | 2405 |
| 569 | 20240531 | 092000 | 8318515500 | 176300 | 177000 | 177000 | 175800 | 1832 |
| 570 | 20240531 | 091900 | 7994863600 | 176900 | 176100 | 177200 | 175900 | 3043 |
| 571 | 20240531 | 091800 | 7456825100 | 176100 | 175800 | 176100 | 175200 | 980 |
| 572 | 20240531 | 091700 | 7284834600 | 175800 | 176000 | 176400 | 175800 | 964 |
| 573 | 20240531 | 091600 | 7115073500 | 176100 | 175800 | 176300 | 175600 | 1412 |
| 574 | 20240531 | 091500 | 6866483100 | 175800 | 176300 | 176300 | 175700 | 466 |
| 575 | 20240531 | 091400 | 6784498600 | 175900 | 176000 | 176400 | 175800 | 1914 |
| 576 | 20240531 | 091300 | 6447586500 | 175800 | 175600 | 176000 | 175100 | 1936 |
| 577 | 20240531 | 091200 | 6107801900 | 175500 | 175700 | 175900 | 175500 | 1611 |
| 578 | 20240531 | 091100 | 5824741700 | 175700 | 175100 | 176000 | 174800 | 1779 |
| 579 | 20240531 | 091000 | 5512689200 | 175100 | 175400 | 175500 | 175000 | 2555 |
| 580 | 20240531 | 090900 | 5065150400 | 175300 | 176100 | 176100 | 175100 | 2361 |
| 581 | 20240531 | 090800 | 4651233900 | 176100 | 177400 | 177400 | 176000 | 2742 |
| 582 | 20240531 | 090700 | 4166358100 | 177300 | 176800 | 177400 | 176000 | 1443 |
| 583 | 20240531 | 090600 | 3911395900 | 176700 | 176900 | 177000 | 176400 | 795 |
| 584 | 20240531 | 090500 | 3770765900 | 176900 | 176900 | 177800 | 176100 | 2309 |
| 585 | 20240531 | 090400 | 3362577400 | 176400 | 175700 | 176400 | 175100 | 1263 |
| 586 | 20240531 | 090300 | 3140705000 | 175900 | 173900 | 176000 | 173800 | 2578 |
| 587 | 20240531 | 090200 | 2690714800 | 173900 | 175000 | 175400 | 173800 | 4615 |
| 588 | 20240531 | 090100 | 1885401800 | 175000 | 176100 | 176100 | 175000 | 2337 |
| 589 | 20240531 | 090000 | 1475214000 | 176000 | 177200 | 178100 | 176000 | 8156 |