37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 3 | 20240530 | 192600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 4 | 20240530 | 192500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 5 | 20240530 | 192400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 6 | 20240530 | 192300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 7 | 20240530 | 192200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 8 | 20240530 | 192100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 9 | 20240530 | 192000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 10 | 20240530 | 191900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 11 | 20240530 | 191800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 12 | 20240530 | 191700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 13 | 20240530 | 191600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 14 | 20240530 | 191500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 15 | 20240530 | 191400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 16 | 20240530 | 191300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 17 | 20240530 | 191200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 18 | 20240530 | 191100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 19 | 20240530 | 191000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 20 | 20240530 | 190900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 21 | 20240530 | 190800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 22 | 20240530 | 190700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 23 | 20240530 | 190600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 24 | 20240530 | 190500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 25 | 20240530 | 190400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 26 | 20240530 | 190300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 27 | 20240530 | 190200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 28 | 20240530 | 190100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 29 | 20240530 | 190000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 30 | 20240530 | 185900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 31 | 20240530 | 185800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 32 | 20240530 | 185700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 33 | 20240530 | 185600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 34 | 20240530 | 185500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 35 | 20240530 | 185400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 36 | 20240530 | 185300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 37 | 20240530 | 185200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 38 | 20240530 | 185100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 39 | 20240530 | 185000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 40 | 20240530 | 184900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 41 | 20240530 | 184800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 42 | 20240530 | 184700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 43 | 20240530 | 184600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 44 | 20240530 | 184500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 45 | 20240530 | 184400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 46 | 20240530 | 184300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 47 | 20240530 | 184200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 48 | 20240530 | 184100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 49 | 20240530 | 184000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 50 | 20240530 | 183900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 51 | 20240530 | 183800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 52 | 20240530 | 183700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 53 | 20240530 | 183600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 54 | 20240530 | 183500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 55 | 20240530 | 183400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 56 | 20240530 | 183300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 57 | 20240530 | 183200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 58 | 20240530 | 183100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 59 | 20240530 | 183000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 60 | 20240530 | 182900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 61 | 20240530 | 182800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 62 | 20240530 | 182700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 63 | 20240530 | 182600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 64 | 20240530 | 182500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 65 | 20240530 | 182400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 66 | 20240530 | 182300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 67 | 20240530 | 182200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 68 | 20240530 | 182100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 69 | 20240530 | 182000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 70 | 20240530 | 181900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 71 | 20240530 | 181800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 72 | 20240530 | 181700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 73 | 20240530 | 181600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 74 | 20240530 | 181500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 75 | 20240530 | 181400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 76 | 20240530 | 181300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 77 | 20240530 | 181200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 78 | 20240530 | 181100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 79 | 20240530 | 181000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 80 | 20240530 | 180900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 81 | 20240530 | 180800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 82 | 20240530 | 180700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 83 | 20240530 | 180600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 84 | 20240530 | 180500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 85 | 20240530 | 180400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 86 | 20240530 | 180300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 87 | 20240530 | 180200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 88 | 20240530 | 180100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 89 | 20240530 | 180000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 90 | 20240530 | 175900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 91 | 20240530 | 175800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 92 | 20240530 | 175700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 93 | 20240530 | 175600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 94 | 20240530 | 175500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 95 | 20240530 | 175400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 96 | 20240530 | 175300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 97 | 20240530 | 175200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 98 | 20240530 | 175100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 99 | 20240530 | 175000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 100 | 20240530 | 174900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 101 | 20240530 | 174800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 102 | 20240530 | 174700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 103 | 20240530 | 174600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 104 | 20240530 | 174500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 105 | 20240530 | 174400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 106 | 20240530 | 174300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 107 | 20240530 | 174200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 108 | 20240530 | 174100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 109 | 20240530 | 174000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 110 | 20240530 | 173900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 111 | 20240530 | 173800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 112 | 20240530 | 173700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 113 | 20240530 | 173600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 114 | 20240530 | 173500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 115 | 20240530 | 173400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 116 | 20240530 | 173300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 117 | 20240530 | 173200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 118 | 20240530 | 173100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 119 | 20240530 | 173000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 120 | 20240530 | 172900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 121 | 20240530 | 172800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 122 | 20240530 | 172700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 123 | 20240530 | 172600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 124 | 20240530 | 172500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 125 | 20240530 | 172400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 126 | 20240530 | 172300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 127 | 20240530 | 172200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 128 | 20240530 | 172100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 129 | 20240530 | 172000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 130 | 20240530 | 171900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 131 | 20240530 | 171800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 132 | 20240530 | 171700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 133 | 20240530 | 171600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 134 | 20240530 | 171500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 135 | 20240530 | 171400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 136 | 20240530 | 171300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 137 | 20240530 | 171200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 138 | 20240530 | 171100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 139 | 20240530 | 171000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 140 | 20240530 | 170900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 141 | 20240530 | 170800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 142 | 20240530 | 170700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 143 | 20240530 | 170600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 144 | 20240530 | 170500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 145 | 20240530 | 170400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 146 | 20240530 | 170300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 147 | 20240530 | 170200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 148 | 20240530 | 170100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 149 | 20240530 | 170000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 150 | 20240530 | 165900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 151 | 20240530 | 165800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 152 | 20240530 | 165700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 153 | 20240530 | 165600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 154 | 20240530 | 165500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 155 | 20240530 | 165400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 156 | 20240530 | 165300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 157 | 20240530 | 165200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 158 | 20240530 | 165100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 159 | 20240530 | 165000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 160 | 20240530 | 164900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 161 | 20240530 | 164800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 162 | 20240530 | 164700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 163 | 20240530 | 164600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 164 | 20240530 | 164500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 165 | 20240530 | 164400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 166 | 20240530 | 164300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 167 | 20240530 | 164200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 168 | 20240530 | 164100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 169 | 20240530 | 164000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 170 | 20240530 | 163900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 171 | 20240530 | 163800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 172 | 20240530 | 163700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 173 | 20240530 | 163600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 174 | 20240530 | 163500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 175 | 20240530 | 163400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 176 | 20240530 | 163300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 177 | 20240530 | 163200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 178 | 20240530 | 163100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 179 | 20240530 | 163000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 180 | 20240530 | 162900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 181 | 20240530 | 162800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 182 | 20240530 | 162700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 183 | 20240530 | 162600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 184 | 20240530 | 162500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 185 | 20240530 | 162400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 186 | 20240530 | 162300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 187 | 20240530 | 162200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 188 | 20240530 | 162100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 189 | 20240530 | 162000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 190 | 20240530 | 161900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 191 | 20240530 | 161800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 192 | 20240530 | 161700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 193 | 20240530 | 161600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 194 | 20240530 | 161500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 195 | 20240530 | 161400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 196 | 20240530 | 161300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 197 | 20240530 | 161200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 198 | 20240530 | 161100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 199 | 20240530 | 161000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 200 | 20240530 | 160900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 201 | 20240530 | 160800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 202 | 20240530 | 160700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 203 | 20240530 | 160600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 204 | 20240530 | 160500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 205 | 20240530 | 160400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 206 | 20240530 | 160300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 207 | 20240530 | 160200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 208 | 20240530 | 160100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 209 | 20240530 | 160000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 210 | 20240530 | 155900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 211 | 20240530 | 155800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 212 | 20240530 | 155700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 213 | 20240530 | 155600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 214 | 20240530 | 155500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 215 | 20240530 | 155400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 216 | 20240530 | 155300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 217 | 20240530 | 155200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 218 | 20240530 | 155100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 219 | 20240530 | 155000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 220 | 20240530 | 154900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 221 | 20240530 | 154800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 222 | 20240530 | 154700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 223 | 20240530 | 154600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 224 | 20240530 | 154500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 225 | 20240530 | 154400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 226 | 20240530 | 154300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 227 | 20240530 | 154200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 228 | 20240530 | 154100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 229 | 20240530 | 154000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 230 | 20240530 | 153900 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 231 | 20240530 | 153800 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 232 | 20240530 | 153700 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 233 | 20240530 | 153600 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 234 | 20240530 | 153500 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 235 | 20240530 | 153400 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 236 | 20240530 | 153300 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 237 | 20240530 | 153200 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 238 | 20240530 | 153100 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 0 |
| 239 | 20240530 | 153000 | 329257149400 | 165300 | 165300 | 165300 | 165300 | 29446 |
| 240 | 20240530 | 152900 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 241 | 20240530 | 152800 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 242 | 20240530 | 152700 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 243 | 20240530 | 152600 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 244 | 20240530 | 152500 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 245 | 20240530 | 152400 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 246 | 20240530 | 152300 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 247 | 20240530 | 152200 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 248 | 20240530 | 152100 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 249 | 20240530 | 152000 | 324389725600 | 165400 | 165400 | 165400 | 165400 | 0 |
| 250 | 20240530 | 151900 | 324389725600 | 165400 | 165300 | 165500 | 165300 | 6104 |
| 251 | 20240530 | 151800 | 323380322000 | 165300 | 165300 | 165400 | 165300 | 3964 |
| 252 | 20240530 | 151700 | 322724955400 | 165300 | 165300 | 165400 | 165300 | 2428 |
| 253 | 20240530 | 151600 | 322323509800 | 165300 | 165200 | 165400 | 165100 | 8338 |
| 254 | 20240530 | 151500 | 320945666500 | 165200 | 165300 | 165400 | 165200 | 7121 |
| 255 | 20240530 | 151400 | 319768941200 | 165400 | 165400 | 165400 | 165300 | 2317 |
| 256 | 20240530 | 151300 | 319385912100 | 165300 | 165400 | 165500 | 165300 | 5405 |
| 257 | 20240530 | 151200 | 318492071900 | 165500 | 165700 | 165700 | 165400 | 22243 |
| 258 | 20240530 | 151100 | 314809499900 | 165700 | 165700 | 165800 | 165700 | 2853 |
| 259 | 20240530 | 151000 | 314336721700 | 165700 | 165800 | 165800 | 165700 | 1927 |
| 260 | 20240530 | 150900 | 314017310200 | 165800 | 165900 | 165900 | 165700 | 3602 |
| 261 | 20240530 | 150800 | 313420238800 | 165900 | 165800 | 165900 | 165700 | 1771 |
| 262 | 20240530 | 150700 | 313126626200 | 165800 | 166000 | 166000 | 165700 | 5197 |
| 263 | 20240530 | 150600 | 312264674400 | 165900 | 165800 | 166000 | 165800 | 2851 |
| 264 | 20240530 | 150500 | 311791747900 | 165900 | 165800 | 165900 | 165700 | 4103 |
| 265 | 20240530 | 150400 | 311111513300 | 165800 | 165800 | 165900 | 165700 | 5530 |
| 266 | 20240530 | 150300 | 310194845300 | 165800 | 165900 | 165900 | 165700 | 8357 |
| 267 | 20240530 | 150200 | 308809573300 | 165800 | 166200 | 166300 | 165800 | 8091 |
| 268 | 20240530 | 150100 | 307466310100 | 166200 | 166400 | 166400 | 166100 | 5819 |
| 269 | 20240530 | 150000 | 306498843500 | 166300 | 166400 | 166400 | 166300 | 1189 |
| 270 | 20240530 | 145900 | 306301044700 | 166400 | 166700 | 166700 | 166300 | 7577 |
| 271 | 20240530 | 145800 | 305039546800 | 166700 | 166700 | 166700 | 166600 | 1794 |
| 272 | 20240530 | 145700 | 304740544300 | 166700 | 166500 | 166700 | 166400 | 3035 |
| 273 | 20240530 | 145600 | 304235082800 | 166400 | 166500 | 166500 | 166400 | 2003 |
| 274 | 20240530 | 145500 | 303901665900 | 166500 | 166500 | 166500 | 166400 | 1640 |
| 275 | 20240530 | 145400 | 303628679000 | 166400 | 166500 | 166500 | 166400 | 1122 |
| 276 | 20240530 | 145300 | 303441912000 | 166400 | 166500 | 166500 | 166300 | 2053 |
| 277 | 20240530 | 145200 | 303100338700 | 166500 | 166700 | 166800 | 166400 | 3922 |
| 278 | 20240530 | 145100 | 302447290000 | 166700 | 166500 | 166700 | 166400 | 2617 |
| 279 | 20240530 | 145000 | 302011272100 | 166500 | 166000 | 166500 | 165900 | 2160 |
| 280 | 20240530 | 144900 | 301652329300 | 166000 | 165900 | 166000 | 165800 | 2546 |
| 281 | 20240530 | 144800 | 301229894500 | 165900 | 165900 | 165900 | 165800 | 1237 |
| 282 | 20240530 | 144700 | 301024700200 | 165900 | 165800 | 165900 | 165700 | 1910 |
| 283 | 20240530 | 144600 | 300708045700 | 165700 | 165900 | 165900 | 165700 | 1142 |
| 284 | 20240530 | 144500 | 300518731700 | 165800 | 165900 | 165900 | 165700 | 2232 |
| 285 | 20240530 | 144400 | 300148628200 | 165900 | 165800 | 165900 | 165700 | 1540 |
| 286 | 20240530 | 144300 | 299893254500 | 165800 | 165700 | 165800 | 165600 | 1546 |
| 287 | 20240530 | 144200 | 299637107400 | 165700 | 165700 | 165700 | 165600 | 2300 |
| 288 | 20240530 | 144100 | 299256079500 | 165700 | 165800 | 165800 | 165500 | 2096 |
| 289 | 20240530 | 144000 | 298908946700 | 165700 | 165900 | 165900 | 165600 | 8246 |
| 290 | 20240530 | 143900 | 297542821900 | 165900 | 166300 | 166300 | 165700 | 7897 |
| 291 | 20240530 | 143800 | 296232083300 | 166200 | 166100 | 166300 | 166000 | 3478 |
| 292 | 20240530 | 143700 | 295654428200 | 166100 | 166100 | 166100 | 166000 | 2018 |
| 293 | 20240530 | 143600 | 295319287600 | 166100 | 166100 | 166100 | 166000 | 1055 |
| 294 | 20240530 | 143500 | 295144087400 | 166100 | 165800 | 166100 | 165800 | 3251 |
| 295 | 20240530 | 143400 | 294604512500 | 165900 | 165900 | 165900 | 165800 | 2364 |
| 296 | 20240530 | 143300 | 294212383200 | 165900 | 165900 | 165900 | 165800 | 1201 |
| 297 | 20240530 | 143200 | 294013204200 | 165800 | 166000 | 166000 | 165800 | 2488 |
| 298 | 20240530 | 143100 | 293600534200 | 165900 | 166100 | 166100 | 165900 | 3533 |
| 299 | 20240530 | 143000 | 293014115600 | 166100 | 166100 | 166100 | 166000 | 1594 |
| 300 | 20240530 | 142900 | 292749444100 | 166100 | 166300 | 166300 | 165800 | 10055 |
| 301 | 20240530 | 142800 | 291080325900 | 166200 | 166200 | 166400 | 166100 | 5602 |
| 302 | 20240530 | 142700 | 290148943500 | 166200 | 166200 | 166200 | 166100 | 1188 |
| 303 | 20240530 | 142600 | 289951564300 | 166100 | 166300 | 166300 | 166100 | 1820 |
| 304 | 20240530 | 142500 | 289649136500 | 166300 | 166300 | 166300 | 166100 | 3269 |
| 305 | 20240530 | 142400 | 289105806400 | 166300 | 166300 | 166300 | 166200 | 1223 |
| 306 | 20240530 | 142300 | 288902444900 | 166200 | 166300 | 166300 | 166100 | 2179 |
| 307 | 20240530 | 142200 | 288540296800 | 166200 | 166300 | 166300 | 166100 | 1473 |
| 308 | 20240530 | 142100 | 288295425000 | 166300 | 166500 | 166500 | 166200 | 2729 |
| 309 | 20240530 | 142000 | 287841391600 | 166500 | 166500 | 166500 | 166200 | 627 |
| 310 | 20240530 | 141900 | 287737081900 | 166500 | 166200 | 166500 | 166000 | 4329 |
| 311 | 20240530 | 141800 | 287017758800 | 166100 | 166600 | 166600 | 166000 | 6710 |
| 312 | 20240530 | 141700 | 285901879400 | 166500 | 166700 | 166800 | 166500 | 3106 |
| 313 | 20240530 | 141600 | 285384318300 | 166700 | 166600 | 166700 | 166500 | 1591 |
| 314 | 20240530 | 141500 | 285119284100 | 166500 | 167000 | 167000 | 166500 | 4767 |
| 315 | 20240530 | 141400 | 284324672000 | 166900 | 167000 | 167000 | 166900 | 665 |
| 316 | 20240530 | 141300 | 284213647900 | 167000 | 166900 | 167000 | 166800 | 1616 |
| 317 | 20240530 | 141200 | 283944008900 | 166800 | 166900 | 166900 | 166700 | 1017 |
| 318 | 20240530 | 141100 | 283774353100 | 166900 | 166900 | 166900 | 166800 | 1733 |
| 319 | 20240530 | 141000 | 283485244600 | 166800 | 167600 | 167600 | 166800 | 8067 |
| 320 | 20240530 | 140900 | 282136842500 | 167600 | 167300 | 167600 | 167300 | 2596 |
| 321 | 20240530 | 140800 | 281702164700 | 167300 | 167100 | 167300 | 167000 | 2069 |
| 322 | 20240530 | 140700 | 281356273800 | 167100 | 167100 | 167200 | 166900 | 2949 |
| 323 | 20240530 | 140600 | 280863648500 | 167100 | 166900 | 167200 | 166800 | 4555 |
| 324 | 20240530 | 140500 | 280102923800 | 166900 | 166800 | 166900 | 166700 | 1716 |
| 325 | 20240530 | 140400 | 279816724100 | 166700 | 166600 | 166800 | 166400 | 2267 |
| 326 | 20240530 | 140300 | 279438879300 | 166500 | 166300 | 166700 | 166200 | 2703 |
| 327 | 20240530 | 140200 | 278988855500 | 166300 | 166000 | 166300 | 165900 | 1557 |
| 328 | 20240530 | 140100 | 278730221500 | 165900 | 165800 | 165900 | 165700 | 2012 |
| 329 | 20240530 | 140000 | 278396637000 | 165800 | 165700 | 165800 | 165600 | 2553 |
| 330 | 20240530 | 135900 | 277973544200 | 165700 | 165800 | 166000 | 165700 | 5056 |
| 331 | 20240530 | 135800 | 277135431300 | 165800 | 165900 | 165900 | 165700 | 2115 |
| 332 | 20240530 | 135700 | 276784739600 | 165800 | 166200 | 166200 | 165700 | 6604 |
| 333 | 20240530 | 135600 | 275688934300 | 166100 | 166500 | 166600 | 166000 | 6661 |
| 334 | 20240530 | 135500 | 274581517600 | 166500 | 166300 | 166600 | 166300 | 3267 |
| 335 | 20240530 | 135400 | 274037737900 | 166400 | 166300 | 166500 | 166200 | 3384 |
| 336 | 20240530 | 135300 | 273474796000 | 166200 | 166300 | 166300 | 166000 | 2720 |
| 337 | 20240530 | 135200 | 273022961200 | 166300 | 166200 | 166500 | 165800 | 5870 |
| 338 | 20240530 | 135100 | 272048136200 | 166200 | 165900 | 166300 | 165700 | 3780 |
| 339 | 20240530 | 135000 | 271420797200 | 165800 | 165900 | 165900 | 165400 | 5557 |
| 340 | 20240530 | 134900 | 270500699200 | 165600 | 165700 | 165900 | 165400 | 10959 |
| 341 | 20240530 | 134800 | 268686406200 | 165600 | 165800 | 165900 | 165600 | 7060 |
| 342 | 20240530 | 134700 | 267516299500 | 165800 | 166200 | 166300 | 165800 | 8420 |
| 343 | 20240530 | 134600 | 266118030500 | 166200 | 166200 | 166300 | 166100 | 3954 |
| 344 | 20240530 | 134500 | 265461060600 | 166200 | 166100 | 166300 | 166000 | 4177 |
| 345 | 20240530 | 134400 | 264767359500 | 166100 | 166200 | 166300 | 166000 | 3047 |
| 346 | 20240530 | 134300 | 264261247400 | 166100 | 166400 | 166500 | 166000 | 10818 |
| 347 | 20240530 | 134200 | 262463187400 | 166500 | 166400 | 166500 | 166300 | 2578 |
| 348 | 20240530 | 134100 | 262034247000 | 166400 | 166400 | 166600 | 166200 | 3157 |
| 349 | 20240530 | 134000 | 261508983100 | 166500 | 166200 | 166500 | 166100 | 2898 |
| 350 | 20240530 | 133900 | 261027304900 | 166100 | 166200 | 166200 | 166000 | 3227 |
| 351 | 20240530 | 133800 | 260491295800 | 166100 | 166500 | 166600 | 166000 | 10972 |
| 352 | 20240530 | 133700 | 258667718700 | 166500 | 166600 | 166800 | 166500 | 4628 |
| 353 | 20240530 | 133600 | 257896784300 | 166500 | 167400 | 167400 | 166500 | 20311 |
| 354 | 20240530 | 133500 | 254506744700 | 167400 | 167400 | 167400 | 167100 | 2629 |
| 355 | 20240530 | 133400 | 254067022300 | 167400 | 167200 | 167400 | 167200 | 1364 |
| 356 | 20240530 | 133300 | 253838862100 | 167200 | 167100 | 167300 | 167000 | 3439 |
| 357 | 20240530 | 133200 | 253264169600 | 167100 | 167400 | 167600 | 167000 | 13140 |
| 358 | 20240530 | 133100 | 251066927800 | 167500 | 167900 | 167900 | 167400 | 4914 |
| 359 | 20240530 | 133000 | 250243547700 | 167800 | 167800 | 167900 | 167700 | 2372 |
| 360 | 20240530 | 132900 | 249845502700 | 167800 | 167700 | 167800 | 167600 | 2340 |
| 361 | 20240530 | 132800 | 249453085100 | 167700 | 167700 | 167800 | 167600 | 1394 |
| 362 | 20240530 | 132700 | 249219336400 | 167700 | 167700 | 167700 | 167600 | 1350 |
| 363 | 20240530 | 132600 | 248993010500 | 167700 | 167500 | 167700 | 167500 | 2244 |
| 364 | 20240530 | 132500 | 248617030900 | 167600 | 167600 | 167700 | 167500 | 4039 |
| 365 | 20240530 | 132400 | 247940226400 | 167700 | 167800 | 167900 | 167500 | 3394 |
| 366 | 20240530 | 132300 | 247371335100 | 167800 | 167900 | 168000 | 167600 | 1988 |
| 367 | 20240530 | 132200 | 247037837500 | 167800 | 167800 | 168000 | 167600 | 3478 |
| 368 | 20240530 | 132100 | 246454513800 | 167900 | 168200 | 168200 | 167800 | 11338 |
| 369 | 20240530 | 132000 | 244550042500 | 168100 | 168200 | 168200 | 168100 | 2116 |
| 370 | 20240530 | 131900 | 244194302700 | 168200 | 168200 | 168200 | 168100 | 776 |
| 371 | 20240530 | 131800 | 244063819700 | 168200 | 168300 | 168300 | 168100 | 2517 |
| 372 | 20240530 | 131700 | 243640465900 | 168300 | 168300 | 168400 | 168200 | 2450 |
| 373 | 20240530 | 131600 | 243228153300 | 168300 | 168300 | 168400 | 168300 | 1016 |
| 374 | 20240530 | 131500 | 243057129600 | 168400 | 168400 | 168400 | 168300 | 911 |
| 375 | 20240530 | 131400 | 242903782600 | 168400 | 168300 | 168400 | 168300 | 853 |
| 376 | 20240530 | 131300 | 242760153100 | 168400 | 168400 | 168500 | 168400 | 1424 |
| 377 | 20240530 | 131200 | 242520345500 | 168500 | 168500 | 168600 | 168400 | 1009 |
| 378 | 20240530 | 131100 | 242350325100 | 168600 | 168500 | 168600 | 168400 | 546 |
| 379 | 20240530 | 131000 | 242258325100 | 168500 | 168500 | 168500 | 168400 | 1133 |
| 380 | 20240530 | 130900 | 242067434100 | 168500 | 168700 | 168700 | 168400 | 1594 |
| 381 | 20240530 | 130800 | 241798766100 | 168700 | 168800 | 168900 | 168700 | 3991 |
| 382 | 20240530 | 130700 | 241125193500 | 168900 | 168800 | 168900 | 168800 | 599 |
| 383 | 20240530 | 130600 | 241024059100 | 168900 | 168900 | 168900 | 168800 | 526 |
| 384 | 20240530 | 130500 | 240935249400 | 168900 | 168800 | 168900 | 168800 | 405 |
| 385 | 20240530 | 130400 | 240866873100 | 168800 | 168800 | 168800 | 168700 | 591 |
| 386 | 20240530 | 130300 | 240767129500 | 168800 | 168800 | 168800 | 168700 | 236 |
| 387 | 20240530 | 130200 | 240727302400 | 168800 | 168800 | 168800 | 168700 | 380 |
| 388 | 20240530 | 130100 | 240663173600 | 168800 | 168800 | 168800 | 168700 | 525 |
| 389 | 20240530 | 130000 | 240574581100 | 168800 | 168800 | 168900 | 168600 | 477 |
| 390 | 20240530 | 125900 | 240494086100 | 168900 | 168900 | 169000 | 168700 | 1070 |
| 391 | 20240530 | 125800 | 240313429300 | 168900 | 168900 | 169000 | 168800 | 1492 |
| 392 | 20240530 | 125700 | 240061408500 | 168800 | 168600 | 168900 | 168500 | 1265 |
| 393 | 20240530 | 125600 | 239848057400 | 168500 | 168400 | 168600 | 168400 | 1609 |
| 394 | 20240530 | 125500 | 239576950800 | 168400 | 168400 | 168500 | 168400 | 429 |
| 395 | 20240530 | 125400 | 239504700400 | 168500 | 168400 | 168500 | 168300 | 891 |
| 396 | 20240530 | 125300 | 239354656100 | 168400 | 168300 | 168400 | 168300 | 370 |
| 397 | 20240530 | 125200 | 239292377700 | 168300 | 168400 | 168400 | 168300 | 724 |
| 398 | 20240530 | 125100 | 239170508900 | 168400 | 168500 | 168500 | 168300 | 1896 |
| 399 | 20240530 | 125000 | 238851187000 | 168400 | 168500 | 168500 | 168400 | 382 |
| 400 | 20240530 | 124900 | 238786849400 | 168400 | 168500 | 168500 | 168400 | 469 |
| 401 | 20240530 | 124800 | 238707837900 | 168500 | 168600 | 168600 | 168400 | 1686 |
| 402 | 20240530 | 124700 | 238423720500 | 168500 | 168600 | 168600 | 168500 | 637 |
| 403 | 20240530 | 124600 | 238316337500 | 168600 | 168500 | 168600 | 168400 | 550 |
| 404 | 20240530 | 124500 | 238223681600 | 168400 | 168600 | 168600 | 168400 | 439 |
| 405 | 20240530 | 124400 | 238149718800 | 168600 | 168500 | 168600 | 168300 | 1491 |
| 406 | 20240530 | 124300 | 237898638900 | 168500 | 168500 | 168600 | 168400 | 482 |
| 407 | 20240530 | 124200 | 237817443900 | 168400 | 168600 | 168600 | 168400 | 863 |
| 408 | 20240530 | 124100 | 237672045300 | 168500 | 168400 | 168600 | 168400 | 328 |
| 409 | 20240530 | 124000 | 237616777500 | 168400 | 168500 | 168800 | 168400 | 633 |
| 410 | 20240530 | 123900 | 237510096000 | 168500 | 168800 | 168800 | 168400 | 2751 |
| 411 | 20240530 | 123800 | 237046386300 | 168800 | 168600 | 168800 | 168500 | 485 |
| 412 | 20240530 | 123700 | 236964616600 | 168600 | 168800 | 168800 | 168500 | 5677 |
| 413 | 20240530 | 123600 | 236007200000 | 168900 | 168800 | 168900 | 168800 | 327 |
| 414 | 20240530 | 123500 | 235951987800 | 168800 | 168800 | 168900 | 168800 | 400 |
| 415 | 20240530 | 123400 | 235884458400 | 168900 | 169100 | 169200 | 168800 | 3424 |
| 416 | 20240530 | 123300 | 235305806100 | 169100 | 169200 | 169200 | 169100 | 385 |
| 417 | 20240530 | 123200 | 235240693900 | 169100 | 168900 | 169100 | 168900 | 1390 |
| 418 | 20240530 | 123100 | 235005727500 | 168900 | 169000 | 169000 | 168800 | 811 |
| 419 | 20240530 | 123000 | 234868741500 | 169000 | 168800 | 169000 | 168800 | 635 |
| 420 | 20240530 | 122900 | 234761483100 | 168900 | 168800 | 168900 | 168800 | 730 |
| 421 | 20240530 | 122800 | 234638221200 | 168800 | 168900 | 169000 | 168800 | 663 |
| 422 | 20240530 | 122700 | 234526262000 | 168900 | 169000 | 169000 | 168900 | 697 |
| 423 | 20240530 | 122600 | 234408511200 | 168900 | 168900 | 169000 | 168800 | 825 |
| 424 | 20240530 | 122500 | 234269161000 | 168900 | 169100 | 169100 | 168900 | 740 |
| 425 | 20240530 | 122400 | 234144141200 | 169000 | 169100 | 169100 | 168900 | 970 |
| 426 | 20240530 | 122300 | 233980186400 | 169100 | 169000 | 169100 | 168900 | 302 |
| 427 | 20240530 | 122200 | 233929144300 | 169000 | 169000 | 169000 | 168800 | 1113 |
| 428 | 20240530 | 122100 | 233741144600 | 168900 | 169100 | 169100 | 168900 | 1165 |
| 429 | 20240530 | 122000 | 233544251300 | 169100 | 169300 | 169300 | 169100 | 759 |
| 430 | 20240530 | 121900 | 233415825200 | 169300 | 169400 | 169400 | 169200 | 1359 |
| 431 | 20240530 | 121800 | 233185780100 | 169400 | 169300 | 169400 | 169300 | 535 |
| 432 | 20240530 | 121700 | 233095181400 | 169300 | 169400 | 169400 | 169300 | 954 |
| 433 | 20240530 | 121600 | 232933640700 | 169300 | 169300 | 169400 | 169300 | 609 |
| 434 | 20240530 | 121500 | 232830498600 | 169300 | 169000 | 169400 | 169000 | 542 |
| 435 | 20240530 | 121400 | 232738752300 | 169000 | 169400 | 169400 | 169000 | 2934 |
| 436 | 20240530 | 121300 | 232242386900 | 169400 | 169400 | 169500 | 169300 | 4190 |
| 437 | 20240530 | 121200 | 231532347300 | 169400 | 169300 | 169400 | 169200 | 1466 |
| 438 | 20240530 | 121100 | 231284077300 | 169300 | 169200 | 169300 | 169100 | 2938 |
| 439 | 20240530 | 121000 | 230786858700 | 169200 | 169000 | 169200 | 168900 | 861 |
| 440 | 20240530 | 120900 | 230641273700 | 169000 | 168800 | 169000 | 168700 | 403 |
| 441 | 20240530 | 120800 | 230573233700 | 168800 | 168600 | 168800 | 168600 | 998 |
| 442 | 20240530 | 120700 | 230404889600 | 168700 | 168700 | 168700 | 168600 | 752 |
| 443 | 20240530 | 120600 | 230278038500 | 168700 | 168700 | 168700 | 168600 | 996 |
| 444 | 20240530 | 120500 | 230110081400 | 168600 | 168600 | 168700 | 168500 | 1305 |
| 445 | 20240530 | 120400 | 229890047300 | 168500 | 168700 | 168700 | 168500 | 3459 |
| 446 | 20240530 | 120300 | 229306966000 | 168700 | 168700 | 168700 | 168600 | 566 |
| 447 | 20240530 | 120200 | 229211528700 | 168700 | 168700 | 168700 | 168600 | 697 |
| 448 | 20240530 | 120100 | 229093957400 | 168600 | 168700 | 168700 | 168600 | 660 |
| 449 | 20240530 | 120000 | 228982664800 | 168700 | 168800 | 168800 | 168600 | 912 |
| 450 | 20240530 | 115900 | 228828857300 | 168700 | 169300 | 169300 | 168700 | 3454 |
| 451 | 20240530 | 115800 | 228244818000 | 169300 | 169200 | 169600 | 169100 | 984 |
| 452 | 20240530 | 115700 | 228078200200 | 169200 | 169700 | 169700 | 168800 | 4037 |
| 453 | 20240530 | 115600 | 227394511100 | 169600 | 169600 | 169700 | 169600 | 737 |
| 454 | 20240530 | 115500 | 227269464100 | 169700 | 169600 | 169700 | 169600 | 2240 |
| 455 | 20240530 | 115400 | 226889453900 | 169600 | 169500 | 169700 | 169500 | 1052 |
| 456 | 20240530 | 115300 | 226711052000 | 169500 | 169500 | 169600 | 169400 | 2913 |
| 457 | 20240530 | 115200 | 226217417600 | 169500 | 169400 | 169500 | 169400 | 1073 |
| 458 | 20240530 | 115100 | 226035571600 | 169400 | 169400 | 169400 | 169300 | 1550 |
| 459 | 20240530 | 115000 | 225773026700 | 169400 | 169200 | 169400 | 169100 | 1778 |
| 460 | 20240530 | 114900 | 225472054100 | 169200 | 169000 | 169200 | 169000 | 792 |
| 461 | 20240530 | 114800 | 225338075300 | 169100 | 169000 | 169100 | 169000 | 747 |
| 462 | 20240530 | 114700 | 225211767200 | 169100 | 169000 | 169100 | 169000 | 999 |
| 463 | 20240530 | 114600 | 225042890400 | 169000 | 169000 | 169100 | 168900 | 483 |
| 464 | 20240530 | 114500 | 224961266300 | 169000 | 168700 | 169100 | 168700 | 1062 |
| 465 | 20240530 | 114400 | 224781767600 | 169000 | 168700 | 169100 | 168600 | 1849 |
| 466 | 20240530 | 114300 | 224469643800 | 168700 | 168700 | 168800 | 168700 | 1510 |
| 467 | 20240530 | 114200 | 224214870700 | 168700 | 168800 | 168800 | 168700 | 1191 |
| 468 | 20240530 | 114100 | 224013840500 | 168700 | 168700 | 168800 | 168700 | 564 |
| 469 | 20240530 | 114000 | 223918680400 | 168800 | 168900 | 168900 | 168700 | 1091 |
| 470 | 20240530 | 113900 | 223734517100 | 168900 | 169000 | 169100 | 168800 | 1631 |
| 471 | 20240530 | 113800 | 223458957100 | 168900 | 169000 | 169100 | 168900 | 1071 |
| 472 | 20240530 | 113700 | 223277959000 | 169100 | 169200 | 169200 | 169000 | 939 |
| 473 | 20240530 | 113600 | 223119185800 | 169100 | 169200 | 169200 | 169100 | 935 |
| 474 | 20240530 | 113500 | 222961055400 | 169200 | 169400 | 169400 | 168900 | 5000 |
| 475 | 20240530 | 113400 | 222115088000 | 169400 | 169400 | 169500 | 169300 | 1121 |
| 476 | 20240530 | 113300 | 221925188600 | 169400 | 169200 | 169400 | 169200 | 1495 |
| 477 | 20240530 | 113200 | 221671999400 | 169300 | 169400 | 169400 | 169100 | 1086 |
| 478 | 20240530 | 113100 | 221488197200 | 169400 | 169700 | 169800 | 169300 | 5920 |
| 479 | 20240530 | 113000 | 220484216800 | 169600 | 169000 | 169700 | 169000 | 10885 |
| 480 | 20240530 | 112900 | 218640228800 | 169000 | 168800 | 169000 | 168700 | 1719 |
| 481 | 20240530 | 112800 | 218349999500 | 168800 | 168500 | 168800 | 168500 | 1611 |
| 482 | 20240530 | 112700 | 218078424100 | 168600 | 168600 | 168800 | 168500 | 2769 |
| 483 | 20240530 | 112600 | 217611397700 | 168700 | 168400 | 168700 | 168400 | 1426 |
| 484 | 20240530 | 112500 | 217370899900 | 168400 | 168700 | 168800 | 168200 | 4777 |
| 485 | 20240530 | 112400 | 216565836000 | 168700 | 168600 | 168700 | 168500 | 1761 |
| 486 | 20240530 | 112300 | 216268861000 | 168600 | 168300 | 168600 | 168300 | 1686 |
| 487 | 20240530 | 112200 | 215984836400 | 168400 | 168600 | 168600 | 168300 | 1593 |
| 488 | 20240530 | 112100 | 215716426500 | 168500 | 167900 | 168600 | 167900 | 3736 |
| 489 | 20240530 | 112000 | 215087851600 | 168000 | 167900 | 168000 | 167900 | 1224 |
| 490 | 20240530 | 111900 | 214882230100 | 167900 | 167800 | 167900 | 167700 | 943 |
| 491 | 20240530 | 111800 | 214723959900 | 167800 | 167700 | 167800 | 167600 | 1009 |
| 492 | 20240530 | 111700 | 214554753900 | 167700 | 167600 | 167800 | 167600 | 1747 |
| 493 | 20240530 | 111600 | 214261816500 | 167600 | 167600 | 167700 | 167500 | 1612 |
| 494 | 20240530 | 111500 | 213991593700 | 167600 | 167600 | 167700 | 167500 | 1032 |
| 495 | 20240530 | 111400 | 213818606100 | 167600 | 167600 | 167700 | 167500 | 1153 |
| 496 | 20240530 | 111300 | 213625348500 | 167600 | 168000 | 168000 | 167600 | 4435 |
| 497 | 20240530 | 111200 | 212881171800 | 168100 | 168100 | 168200 | 167900 | 1874 |
| 498 | 20240530 | 111100 | 212566333000 | 168100 | 168000 | 168300 | 167900 | 5610 |
| 499 | 20240530 | 111000 | 211623740400 | 168000 | 168000 | 168300 | 167900 | 2857 |
| 500 | 20240530 | 110900 | 211143724300 | 167900 | 167900 | 168000 | 167800 | 1129 |
| 501 | 20240530 | 110800 | 210954143400 | 167900 | 168000 | 168000 | 167800 | 1822 |
| 502 | 20240530 | 110700 | 210648207900 | 168000 | 168000 | 168100 | 167900 | 2219 |
| 503 | 20240530 | 110600 | 210275400400 | 167900 | 167900 | 168300 | 167800 | 2319 |
| 504 | 20240530 | 110500 | 209885827100 | 167900 | 168400 | 168500 | 167900 | 6637 |
| 505 | 20240530 | 110400 | 208769781400 | 168300 | 167800 | 168400 | 167700 | 2031 |
| 506 | 20240530 | 110300 | 208428791800 | 167700 | 167800 | 167800 | 167700 | 1756 |
| 507 | 20240530 | 110200 | 208134244400 | 167800 | 167800 | 168000 | 167700 | 2555 |
| 508 | 20240530 | 110100 | 207705550200 | 167600 | 167800 | 168200 | 167600 | 4289 |
| 509 | 20240530 | 110000 | 206985164700 | 167800 | 167700 | 167900 | 167600 | 1361 |
| 510 | 20240530 | 105900 | 206756820800 | 167700 | 167400 | 167700 | 167300 | 1489 |
| 511 | 20240530 | 105800 | 206507346300 | 167300 | 167200 | 167500 | 167100 | 4982 |
| 512 | 20240530 | 105700 | 205674464100 | 167200 | 167100 | 167200 | 167100 | 3049 |
| 513 | 20240530 | 105600 | 205164866000 | 167200 | 167200 | 167500 | 167100 | 5305 |
| 514 | 20240530 | 105500 | 204277800600 | 167300 | 167400 | 167500 | 167100 | 7945 |
| 515 | 20240530 | 105400 | 202948754700 | 167400 | 168100 | 168200 | 167400 | 15296 |
| 516 | 20240530 | 105300 | 200383039000 | 168200 | 168200 | 168500 | 168100 | 3619 |
| 517 | 20240530 | 105200 | 199774081300 | 168200 | 168200 | 168400 | 168100 | 1930 |
| 518 | 20240530 | 105100 | 199449458300 | 168200 | 168100 | 168200 | 168100 | 1869 |
| 519 | 20240530 | 105000 | 199135196800 | 168100 | 168100 | 168200 | 168000 | 3402 |
| 520 | 20240530 | 104900 | 198563465200 | 168200 | 168200 | 168200 | 168100 | 2212 |
| 521 | 20240530 | 104800 | 198191507900 | 168200 | 168000 | 168200 | 168000 | 2451 |
| 522 | 20240530 | 104700 | 197779386700 | 168000 | 168300 | 168300 | 168000 | 3724 |
| 523 | 20240530 | 104600 | 197153302400 | 168300 | 168500 | 168500 | 168200 | 3125 |
| 524 | 20240530 | 104500 | 196627183000 | 168500 | 168600 | 168600 | 168400 | 1691 |
| 525 | 20240530 | 104400 | 196342195000 | 168600 | 168200 | 168700 | 167900 | 13671 |
| 526 | 20240530 | 104300 | 194044529900 | 168200 | 168300 | 168400 | 168100 | 6824 |
| 527 | 20240530 | 104200 | 192896805800 | 168300 | 168600 | 168700 | 168300 | 6799 |
| 528 | 20240530 | 104100 | 191751297100 | 168600 | 168600 | 168700 | 168500 | 3333 |
| 529 | 20240530 | 104000 | 191189383400 | 168600 | 168700 | 168800 | 168600 | 4407 |
| 530 | 20240530 | 103900 | 190446168800 | 168800 | 169100 | 169200 | 168700 | 12095 |
| 531 | 20240530 | 103800 | 188402719600 | 169100 | 169100 | 169200 | 169100 | 2019 |
| 532 | 20240530 | 103700 | 188061241900 | 169100 | 169400 | 169400 | 169100 | 4830 |
| 533 | 20240530 | 103600 | 187243818300 | 169400 | 169600 | 169600 | 169400 | 1644 |
| 534 | 20240530 | 103500 | 186965242100 | 169600 | 169500 | 169700 | 169500 | 1076 |
| 535 | 20240530 | 103400 | 186782807700 | 169600 | 169500 | 169700 | 169400 | 1481 |
| 536 | 20240530 | 103300 | 186531716000 | 169500 | 169900 | 170000 | 169500 | 1721 |
| 537 | 20240530 | 103200 | 186239620500 | 170000 | 169500 | 170000 | 169400 | 1621 |
| 538 | 20240530 | 103100 | 185964283200 | 169400 | 169300 | 169500 | 169300 | 1193 |
| 539 | 20240530 | 103000 | 185762179000 | 169300 | 169100 | 169300 | 169000 | 2136 |
| 540 | 20240530 | 102900 | 185400851500 | 169100 | 169600 | 169600 | 169000 | 11276 |
| 541 | 20240530 | 102800 | 183491452200 | 169500 | 169900 | 169900 | 169500 | 7172 |
| 542 | 20240530 | 102700 | 182274743900 | 169900 | 169900 | 170000 | 169800 | 975 |
| 543 | 20240530 | 102600 | 182109108400 | 170000 | 169800 | 170000 | 169800 | 1518 |
| 544 | 20240530 | 102500 | 181851303000 | 169800 | 169800 | 170000 | 169800 | 1313 |
| 545 | 20240530 | 102400 | 181628250500 | 169800 | 169800 | 170100 | 169700 | 1244 |
| 546 | 20240530 | 102300 | 181416934100 | 169700 | 170500 | 170700 | 169700 | 10957 |
| 547 | 20240530 | 102200 | 179552237500 | 170500 | 170400 | 170600 | 170300 | 1591 |
| 548 | 20240530 | 102100 | 179280991900 | 170400 | 170200 | 170400 | 170200 | 1528 |
| 549 | 20240530 | 102000 | 179020735700 | 170200 | 170100 | 170300 | 170100 | 902 |
| 550 | 20240530 | 101900 | 178867197000 | 170300 | 170200 | 170300 | 170100 | 1101 |
| 551 | 20240530 | 101800 | 178679848100 | 170200 | 170100 | 170300 | 170000 | 2005 |
| 552 | 20240530 | 101700 | 178338714300 | 170100 | 170100 | 170200 | 170000 | 1510 |
| 553 | 20240530 | 101600 | 178081941100 | 170100 | 170200 | 170200 | 169900 | 1984 |
| 554 | 20240530 | 101500 | 177744595400 | 170100 | 170200 | 170200 | 170100 | 1326 |
| 555 | 20240530 | 101400 | 177518961800 | 170200 | 170500 | 170500 | 170000 | 2229 |
| 556 | 20240530 | 101300 | 177139516700 | 170400 | 170000 | 170400 | 169900 | 2623 |
| 557 | 20240530 | 101200 | 176693203500 | 170000 | 169800 | 170400 | 169700 | 4250 |
| 558 | 20240530 | 101100 | 175971059500 | 169900 | 169900 | 170000 | 169800 | 2333 |
| 559 | 20240530 | 101000 | 175574755600 | 169900 | 170500 | 170600 | 169900 | 7162 |
| 560 | 20240530 | 100900 | 174355663800 | 170500 | 170400 | 170500 | 170300 | 3023 |
| 561 | 20240530 | 100800 | 173840406000 | 170300 | 169900 | 170400 | 169900 | 5111 |
| 562 | 20240530 | 100700 | 172971034500 | 169900 | 170000 | 170000 | 169800 | 1652 |
| 563 | 20240530 | 100600 | 172690384000 | 170000 | 169800 | 170000 | 169600 | 3898 |
| 564 | 20240530 | 100500 | 172028285100 | 169700 | 169900 | 170000 | 169500 | 2991 |
| 565 | 20240530 | 100400 | 171520611800 | 169900 | 169800 | 170100 | 169700 | 5393 |
| 566 | 20240530 | 100300 | 170604169200 | 169900 | 169700 | 169900 | 169600 | 1740 |
| 567 | 20240530 | 100200 | 170308705900 | 169600 | 170200 | 170500 | 169600 | 8717 |
| 568 | 20240530 | 100100 | 168826016500 | 170100 | 169800 | 170200 | 169700 | 7063 |
| 569 | 20240530 | 100000 | 167625151500 | 169800 | 169700 | 169900 | 169300 | 5485 |
| 570 | 20240530 | 095900 | 166695007800 | 169600 | 169100 | 169700 | 168900 | 8196 |
| 571 | 20240530 | 095800 | 165307997700 | 169000 | 169600 | 169900 | 168800 | 20871 |
| 572 | 20240530 | 095700 | 161778201200 | 169600 | 169900 | 170200 | 169600 | 6977 |
| 573 | 20240530 | 095600 | 160593217600 | 169900 | 170000 | 170000 | 169800 | 3903 |
| 574 | 20240530 | 095500 | 159930096000 | 170000 | 170100 | 170200 | 169700 | 9053 |
| 575 | 20240530 | 095400 | 158391600000 | 170200 | 170900 | 170900 | 169700 | 23416 |
| 576 | 20240530 | 095300 | 154407332800 | 170900 | 170700 | 170900 | 170600 | 5087 |
| 577 | 20240530 | 095200 | 153538987500 | 170600 | 171100 | 171200 | 170600 | 4586 |
| 578 | 20240530 | 095100 | 152755943500 | 170700 | 171300 | 171300 | 170600 | 8995 |
| 579 | 20240530 | 095000 | 151218719000 | 171300 | 171400 | 171600 | 171100 | 2675 |
| 580 | 20240530 | 094900 | 150760312000 | 171400 | 171900 | 172000 | 170900 | 10999 |
| 581 | 20240530 | 094800 | 148871999600 | 172000 | 171500 | 172000 | 171400 | 6176 |
| 582 | 20240530 | 094700 | 147810828000 | 171500 | 170700 | 171600 | 170600 | 6175 |
| 583 | 20240530 | 094600 | 146753280200 | 170900 | 171100 | 171500 | 170500 | 12179 |
| 584 | 20240530 | 094500 | 144672367100 | 171100 | 171300 | 171400 | 171000 | 5061 |
| 585 | 20240530 | 094400 | 143806043300 | 171300 | 171100 | 171900 | 170700 | 7875 |
| 586 | 20240530 | 094300 | 142457291900 | 171000 | 171200 | 171200 | 170900 | 9369 |
| 587 | 20240530 | 094200 | 140854548900 | 171200 | 171400 | 171600 | 171100 | 7197 |
| 588 | 20240530 | 094100 | 139622160600 | 171400 | 172200 | 172400 | 170200 | 38124 |
| 589 | 20240530 | 094000 | 133094985000 | 172200 | 172900 | 173300 | 172100 | 19733 |
| 590 | 20240530 | 093900 | 129687594500 | 172900 | 173300 | 173300 | 172400 | 12027 |
| 591 | 20240530 | 093800 | 127608443200 | 173200 | 173300 | 173700 | 172900 | 18866 |
| 592 | 20240530 | 093700 | 124339069500 | 173200 | 172600 | 173300 | 172100 | 20948 |
| 593 | 20240530 | 093600 | 120722935800 | 172500 | 173000 | 173900 | 172500 | 36493 |
| 594 | 20240530 | 093500 | 114399507500 | 173000 | 173600 | 174100 | 172700 | 52188 |
| 595 | 20240530 | 093400 | 105345094000 | 173600 | 171800 | 173800 | 171700 | 73939 |
| 596 | 20240530 | 093300 | 92571224000 | 171700 | 171900 | 171900 | 171600 | 14567 |
| 597 | 20240530 | 093200 | 90069240500 | 171800 | 171500 | 172000 | 171400 | 20032 |
| 598 | 20240530 | 093100 | 86627326500 | 171500 | 170600 | 171500 | 170600 | 23542 |
| 599 | 20240530 | 093000 | 82598369500 | 170700 | 170300 | 170700 | 170100 | 7883 |
| 600 | 20240530 | 092900 | 81254826800 | 170300 | 170300 | 170900 | 170000 | 14581 |
| 601 | 20240530 | 092800 | 78770139900 | 170400 | 170500 | 170500 | 170000 | 8897 |
| 602 | 20240530 | 092700 | 77255881400 | 170500 | 171200 | 171200 | 170100 | 21264 |
| 603 | 20240530 | 092600 | 73628079700 | 171200 | 170300 | 171200 | 170300 | 33149 |
| 604 | 20240530 | 092500 | 67969911600 | 170300 | 169600 | 170400 | 169600 | 32180 |
| 605 | 20240530 | 092400 | 62500234400 | 169600 | 168600 | 169600 | 168400 | 9665 |
| 606 | 20240530 | 092300 | 60864356000 | 168600 | 168200 | 168700 | 168200 | 4023 |
| 607 | 20240530 | 092200 | 60186863300 | 168300 | 168200 | 168400 | 168100 | 2612 |
| 608 | 20240530 | 092100 | 59747551700 | 168200 | 168200 | 168500 | 168000 | 3173 |
| 609 | 20240530 | 092000 | 59214013700 | 168100 | 168300 | 168400 | 168000 | 5210 |
| 610 | 20240530 | 091900 | 58337840100 | 168300 | 168800 | 168800 | 167900 | 14401 |
| 611 | 20240530 | 091800 | 55916657100 | 169000 | 169200 | 169500 | 168300 | 18545 |
| 612 | 20240530 | 091700 | 52781050300 | 169100 | 168800 | 169200 | 168500 | 6765 |
| 613 | 20240530 | 091600 | 51638704300 | 168800 | 169000 | 169000 | 168300 | 5424 |
| 614 | 20240530 | 091500 | 50723927700 | 168800 | 169300 | 169600 | 168800 | 19325 |
| 615 | 20240530 | 091400 | 47451145000 | 169200 | 168000 | 169300 | 167900 | 26594 |
| 616 | 20240530 | 091300 | 42963071400 | 168000 | 168100 | 168400 | 167900 | 8216 |
| 617 | 20240530 | 091200 | 41581458400 | 168000 | 168200 | 168300 | 167500 | 10541 |
| 618 | 20240530 | 091100 | 39811486500 | 168200 | 168400 | 168500 | 167800 | 9311 |
| 619 | 20240530 | 091000 | 38245410800 | 168400 | 167400 | 168500 | 167100 | 8657 |
| 620 | 20240530 | 090900 | 36793254500 | 167400 | 168300 | 168400 | 167200 | 17982 |
| 621 | 20240530 | 090800 | 33772473600 | 168200 | 167200 | 168300 | 167100 | 15077 |
| 622 | 20240530 | 090700 | 31241254000 | 167100 | 166400 | 167200 | 166200 | 10905 |
| 623 | 20240530 | 090600 | 29422887600 | 166100 | 164900 | 166500 | 164800 | 15976 |
| 624 | 20240530 | 090500 | 26775949700 | 164900 | 164800 | 165100 | 164500 | 25116 |
| 625 | 20240530 | 090400 | 22640249600 | 164700 | 165300 | 165600 | 164600 | 28820 |
| 626 | 20240530 | 090300 | 17882936400 | 165300 | 166900 | 167100 | 165100 | 33589 |
| 627 | 20240530 | 090200 | 12296342900 | 166900 | 166900 | 167200 | 166800 | 12616 |
| 628 | 20240530 | 090100 | 10190178700 | 167000 | 168100 | 168200 | 166800 | 21108 |
| 629 | 20240530 | 090000 | 6655835400 | 168200 | 166900 | 168600 | 166900 | 39118 |