34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 193500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 3 | 20240531 | 193400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20240531 | 193300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20240531 | 193200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20240531 | 193100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20240531 | 193000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20240531 | 192900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20240531 | 192800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20240531 | 192700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20240531 | 192600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20240531 | 192500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20240531 | 192400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20240531 | 192300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20240531 | 192200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20240531 | 192100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20240531 | 192000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20240531 | 191900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20240531 | 191800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20240531 | 191700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20240531 | 191600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20240531 | 191500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20240531 | 191400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20240531 | 191300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20240531 | 191200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20240531 | 191100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20240531 | 191000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20240531 | 190900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20240531 | 190800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20240531 | 190700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20240531 | 190600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20240531 | 190500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 33 | 20240531 | 190400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20240531 | 190300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20240531 | 190200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20240531 | 190100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20240531 | 190000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20240531 | 185900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20240531 | 185800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20240531 | 185700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20240531 | 185600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20240531 | 185500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20240531 | 185400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20240531 | 185300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20240531 | 185200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20240531 | 185100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20240531 | 185000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20240531 | 184900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20240531 | 184800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20240531 | 184700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20240531 | 184600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20240531 | 184500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20240531 | 184400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20240531 | 184300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20240531 | 184200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20240531 | 184100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20240531 | 184000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20240531 | 183900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20240531 | 183800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20240531 | 183700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20240531 | 183600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20240531 | 183500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 63 | 20240531 | 183400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20240531 | 183300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20240531 | 183200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20240531 | 183100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20240531 | 183000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20240531 | 182900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20240531 | 182800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20240531 | 182700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20240531 | 182600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20240531 | 182500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20240531 | 182400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20240531 | 182300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20240531 | 182200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20240531 | 182100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20240531 | 182000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20240531 | 181900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20240531 | 181800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20240531 | 181700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20240531 | 181600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20240531 | 181500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20240531 | 181400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20240531 | 181300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20240531 | 181200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20240531 | 181100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20240531 | 181000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20240531 | 180900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20240531 | 180800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20240531 | 180700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20240531 | 180600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20240531 | 180500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 93 | 20240531 | 180400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20240531 | 180300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20240531 | 180200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20240531 | 180100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20240531 | 180000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20240531 | 175900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20240531 | 175800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20240531 | 175700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20240531 | 175600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20240531 | 175500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20240531 | 175400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20240531 | 175300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20240531 | 175200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20240531 | 175100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20240531 | 175000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20240531 | 174900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20240531 | 174800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20240531 | 174700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20240531 | 174600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20240531 | 174500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20240531 | 174400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20240531 | 174300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20240531 | 174200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20240531 | 174100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20240531 | 174000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20240531 | 173900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20240531 | 173800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20240531 | 173700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20240531 | 173600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20240531 | 173500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 123 | 20240531 | 173400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20240531 | 173300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20240531 | 173200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20240531 | 173100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20240531 | 173000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20240531 | 172900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20240531 | 172800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20240531 | 172700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20240531 | 172600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20240531 | 172500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20240531 | 172400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20240531 | 172300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20240531 | 172200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20240531 | 172100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20240531 | 172000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20240531 | 171900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20240531 | 171800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20240531 | 171700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20240531 | 171600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20240531 | 171500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20240531 | 171400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20240531 | 171300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20240531 | 171200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20240531 | 171100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20240531 | 171000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20240531 | 170900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20240531 | 170800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20240531 | 170700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20240531 | 170600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20240531 | 170500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 153 | 20240531 | 170400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20240531 | 170300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20240531 | 170200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20240531 | 170100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20240531 | 170000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20240531 | 165900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20240531 | 165800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20240531 | 165700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20240531 | 165600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20240531 | 165500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20240531 | 165400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20240531 | 165300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20240531 | 165200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20240531 | 165100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20240531 | 165000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20240531 | 164900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20240531 | 164800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20240531 | 164700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20240531 | 164600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20240531 | 164500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20240531 | 164400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20240531 | 164300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20240531 | 164200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20240531 | 164100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20240531 | 164000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20240531 | 163900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20240531 | 163800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20240531 | 163700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20240531 | 163600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20240531 | 163500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 183 | 20240531 | 163400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20240531 | 163300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20240531 | 163200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20240531 | 163100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20240531 | 163000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20240531 | 162900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20240531 | 162800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20240531 | 162700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20240531 | 162600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20240531 | 162500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20240531 | 162400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20240531 | 162300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20240531 | 162200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20240531 | 162100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20240531 | 162000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20240531 | 161900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20240531 | 161800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20240531 | 161700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20240531 | 161600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20240531 | 161500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20240531 | 161400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20240531 | 161300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20240531 | 161200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20240531 | 161100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20240531 | 161000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20240531 | 160900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20240531 | 160800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20240531 | 160700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20240531 | 160600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20240531 | 160500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 213 | 20240531 | 160400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20240531 | 160300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20240531 | 160200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20240531 | 160100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20240531 | 160000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20240531 | 155900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20240531 | 155800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20240531 | 155700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20240531 | 155600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20240531 | 155500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20240531 | 155400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20240531 | 155300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20240531 | 155200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20240531 | 155100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20240531 | 155000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20240531 | 154900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20240531 | 154800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20240531 | 154700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 231 | 20240531 | 154600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 232 | 20240531 | 154500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 233 | 20240531 | 154400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 234 | 20240531 | 154300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 235 | 20240531 | 154200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 236 | 20240531 | 154100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 237 | 20240531 | 154000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 238 | 20240531 | 153900 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 239 | 20240531 | 153800 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 240 | 20240531 | 153700 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 241 | 20240531 | 153600 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 242 | 20240531 | 153500 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 243 | 20240531 | 153400 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 244 | 20240531 | 153300 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 245 | 20240531 | 153200 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 246 | 20240531 | 153100 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 247 | 20240531 | 153000 | 10086859800 | 69900 | 69900 | 69900 | 69900 | 12535 |
| 248 | 20240531 | 152900 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 249 | 20240531 | 152800 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 250 | 20240531 | 152700 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 251 | 20240531 | 152600 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 252 | 20240531 | 152500 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 253 | 20240531 | 152400 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 254 | 20240531 | 152300 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 255 | 20240531 | 152200 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 256 | 20240531 | 152100 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 257 | 20240531 | 152000 | 9210663300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 258 | 20240531 | 151900 | 9210663300 | 69500 | 69500 | 69700 | 69400 | 309 |
| 259 | 20240531 | 151800 | 9189156500 | 69400 | 69700 | 69700 | 69400 | 225 |
| 260 | 20240531 | 151700 | 9173496000 | 69600 | 69500 | 69700 | 69400 | 505 |
| 261 | 20240531 | 151600 | 9138373900 | 69600 | 69500 | 69600 | 69400 | 144 |
| 262 | 20240531 | 151500 | 9128359300 | 69500 | 69500 | 69600 | 69400 | 200 |
| 263 | 20240531 | 151400 | 9114461300 | 69500 | 69700 | 69700 | 69400 | 505 |
| 264 | 20240531 | 151300 | 9079359200 | 69600 | 69700 | 69700 | 69600 | 493 |
| 265 | 20240531 | 151200 | 9045025400 | 69600 | 69600 | 69700 | 69500 | 344 |
| 266 | 20240531 | 151100 | 9021072400 | 69600 | 69600 | 69700 | 69500 | 587 |
| 267 | 20240531 | 151000 | 8980208200 | 69600 | 69500 | 69600 | 69500 | 437 |
| 268 | 20240531 | 150900 | 8949806900 | 69500 | 69600 | 69600 | 69500 | 365 |
| 269 | 20240531 | 150800 | 8924418100 | 69500 | 69400 | 69600 | 69400 | 257 |
| 270 | 20240531 | 150700 | 8906549400 | 69500 | 69400 | 69500 | 69300 | 228 |
| 271 | 20240531 | 150600 | 8890718100 | 69400 | 69400 | 69500 | 69400 | 210 |
| 272 | 20240531 | 150500 | 8876140700 | 69400 | 69500 | 69500 | 69300 | 663 |
| 273 | 20240531 | 150400 | 8830122500 | 69400 | 69400 | 69500 | 69400 | 194 |
| 274 | 20240531 | 150300 | 8816652700 | 69500 | 69500 | 69500 | 69400 | 196 |
| 275 | 20240531 | 150200 | 8803038300 | 69400 | 69400 | 69500 | 69400 | 163 |
| 276 | 20240531 | 150100 | 8791714200 | 69500 | 69300 | 69500 | 69300 | 208 |
| 277 | 20240531 | 150000 | 8777287700 | 69400 | 69500 | 69600 | 69300 | 325 |
| 278 | 20240531 | 145900 | 8754720200 | 69400 | 69600 | 69600 | 69300 | 423 |
| 279 | 20240531 | 145800 | 8725357600 | 69500 | 69500 | 69600 | 69400 | 130 |
| 280 | 20240531 | 145700 | 8716323700 | 69400 | 69600 | 69600 | 69400 | 419 |
| 281 | 20240531 | 145600 | 8687236600 | 69600 | 69400 | 69600 | 69400 | 229 |
| 282 | 20240531 | 145500 | 8671328900 | 69400 | 69500 | 69500 | 69400 | 316 |
| 283 | 20240531 | 145400 | 8649371000 | 69500 | 69400 | 69500 | 69300 | 1064 |
| 284 | 20240531 | 145300 | 8575515500 | 69400 | 69500 | 69600 | 69400 | 378 |
| 285 | 20240531 | 145200 | 8549264600 | 69500 | 69500 | 69500 | 69400 | 248 |
| 286 | 20240531 | 145100 | 8532041900 | 69600 | 69500 | 69600 | 69400 | 339 |
| 287 | 20240531 | 145000 | 8508486600 | 69500 | 69500 | 69600 | 69500 | 357 |
| 288 | 20240531 | 144900 | 8483665300 | 69600 | 69300 | 69600 | 69300 | 950 |
| 289 | 20240531 | 144800 | 8417703900 | 69300 | 69400 | 69400 | 69300 | 621 |
| 290 | 20240531 | 144700 | 8374617200 | 69300 | 69300 | 69500 | 69300 | 182 |
| 291 | 20240531 | 144600 | 8361994600 | 69500 | 69500 | 69500 | 69300 | 190 |
| 292 | 20240531 | 144500 | 8348808700 | 69500 | 69400 | 69500 | 69300 | 270 |
| 293 | 20240531 | 144400 | 8330081100 | 69400 | 69300 | 69400 | 69300 | 277 |
| 294 | 20240531 | 144300 | 8310871100 | 69400 | 69600 | 69600 | 69300 | 581 |
| 295 | 20240531 | 144200 | 8270526200 | 69500 | 69600 | 69600 | 69500 | 191 |
| 296 | 20240531 | 144100 | 8257242900 | 69600 | 69500 | 69600 | 69400 | 235 |
| 297 | 20240531 | 144000 | 8240921700 | 69400 | 69500 | 69500 | 69400 | 110 |
| 298 | 20240531 | 143900 | 8233284000 | 69500 | 69500 | 69500 | 69300 | 343 |
| 299 | 20240531 | 143800 | 8209466300 | 69500 | 69500 | 69500 | 69400 | 319 |
| 300 | 20240531 | 143700 | 8187305800 | 69500 | 69500 | 69500 | 69400 | 106 |
| 301 | 20240531 | 143600 | 8179945200 | 69400 | 69400 | 69500 | 69400 | 288 |
| 302 | 20240531 | 143500 | 8159934400 | 69400 | 69400 | 69500 | 69300 | 439 |
| 303 | 20240531 | 143400 | 8129470700 | 69400 | 69400 | 69400 | 69300 | 359 |
| 304 | 20240531 | 143300 | 8104574900 | 69400 | 69400 | 69400 | 69300 | 210 |
| 305 | 20240531 | 143200 | 8090012200 | 69400 | 69300 | 69400 | 69300 | 250 |
| 306 | 20240531 | 143100 | 8072677900 | 69300 | 69200 | 69300 | 69200 | 642 |
| 307 | 20240531 | 143000 | 8028192000 | 69200 | 69200 | 69300 | 69200 | 181 |
| 308 | 20240531 | 142900 | 8015658500 | 69300 | 69200 | 69300 | 69200 | 105 |
| 309 | 20240531 | 142800 | 8008387800 | 69200 | 69200 | 69300 | 69100 | 530 |
| 310 | 20240531 | 142700 | 7971713900 | 69200 | 69400 | 69400 | 69200 | 961 |
| 311 | 20240531 | 142600 | 7905126900 | 69400 | 69500 | 69600 | 69300 | 910 |
| 312 | 20240531 | 142500 | 7841951100 | 69500 | 69400 | 69500 | 69400 | 488 |
| 313 | 20240531 | 142400 | 7808050400 | 69500 | 69500 | 69500 | 69400 | 202 |
| 314 | 20240531 | 142300 | 7794024000 | 69500 | 69600 | 69600 | 69400 | 102 |
| 315 | 20240531 | 142200 | 7786936500 | 69600 | 69600 | 69600 | 69400 | 152 |
| 316 | 20240531 | 142100 | 7776366800 | 69600 | 69500 | 69600 | 69500 | 125 |
| 317 | 20240531 | 142000 | 7767675200 | 69500 | 69700 | 69800 | 69500 | 395 |
| 318 | 20240531 | 141900 | 7740178300 | 69700 | 69700 | 69800 | 69600 | 370 |
| 319 | 20240531 | 141800 | 7714393400 | 69700 | 69500 | 69700 | 69500 | 192 |
| 320 | 20240531 | 141700 | 7701027800 | 69600 | 69600 | 69600 | 69400 | 267 |
| 321 | 20240531 | 141600 | 7682473900 | 69600 | 69500 | 69600 | 69400 | 47 |
| 322 | 20240531 | 141500 | 7679204400 | 69400 | 69500 | 69600 | 69400 | 371 |
| 323 | 20240531 | 141400 | 7653422800 | 69500 | 69400 | 69500 | 69400 | 118 |
| 324 | 20240531 | 141300 | 7645229200 | 69500 | 69500 | 69600 | 69400 | 146 |
| 325 | 20240531 | 141200 | 7635088500 | 69500 | 69600 | 69600 | 69400 | 304 |
| 326 | 20240531 | 141100 | 7613973100 | 69400 | 69600 | 69600 | 69400 | 80 |
| 327 | 20240531 | 141000 | 7608417200 | 69600 | 69500 | 69600 | 69400 | 383 |
| 328 | 20240531 | 140900 | 7581802900 | 69600 | 69600 | 69600 | 69500 | 263 |
| 329 | 20240531 | 140800 | 7563518000 | 69600 | 69600 | 69600 | 69500 | 111 |
| 330 | 20240531 | 140700 | 7555797400 | 69600 | 69600 | 69600 | 69500 | 289 |
| 331 | 20240531 | 140600 | 7535694000 | 69600 | 69600 | 69700 | 69500 | 1148 |
| 332 | 20240531 | 140500 | 7455891200 | 69600 | 69600 | 69700 | 69500 | 146 |
| 333 | 20240531 | 140400 | 7445733200 | 69500 | 69600 | 69700 | 69500 | 86 |
| 334 | 20240531 | 140300 | 7439746200 | 69700 | 69600 | 69700 | 69500 | 143 |
| 335 | 20240531 | 140200 | 7429797000 | 69500 | 69700 | 69800 | 69500 | 222 |
| 336 | 20240531 | 140100 | 7414350700 | 69700 | 69600 | 69800 | 69600 | 55 |
| 337 | 20240531 | 140000 | 7410517500 | 69500 | 69700 | 69800 | 69500 | 158 |
| 338 | 20240531 | 135900 | 7399519300 | 69600 | 69700 | 69800 | 69600 | 261 |
| 339 | 20240531 | 135800 | 7381319900 | 69700 | 69600 | 69800 | 69600 | 156 |
| 340 | 20240531 | 135700 | 7370449300 | 69700 | 69700 | 69800 | 69600 | 148 |
| 341 | 20240531 | 135600 | 7360128000 | 69700 | 69800 | 69800 | 69600 | 206 |
| 342 | 20240531 | 135500 | 7345767000 | 69700 | 69700 | 69800 | 69600 | 194 |
| 343 | 20240531 | 135400 | 7332235900 | 69800 | 69700 | 69800 | 69700 | 208 |
| 344 | 20240531 | 135300 | 7317726100 | 69600 | 69600 | 69700 | 69600 | 728 |
| 345 | 20240531 | 135200 | 7266994000 | 69600 | 69700 | 69700 | 69600 | 336 |
| 346 | 20240531 | 135100 | 7243597700 | 69700 | 69700 | 69700 | 69600 | 165 |
| 347 | 20240531 | 135000 | 7232104200 | 69700 | 69600 | 69700 | 69500 | 167 |
| 348 | 20240531 | 134900 | 7220477400 | 69700 | 69600 | 69700 | 69600 | 281 |
| 349 | 20240531 | 134800 | 7200905800 | 69700 | 69600 | 69700 | 69500 | 206 |
| 350 | 20240531 | 134700 | 7186561200 | 69600 | 69700 | 69700 | 69600 | 330 |
| 351 | 20240531 | 134600 | 7163578400 | 69600 | 69600 | 69700 | 69600 | 162 |
| 352 | 20240531 | 134500 | 7152295300 | 69700 | 69800 | 69800 | 69600 | 302 |
| 353 | 20240531 | 134400 | 7131245400 | 69800 | 69800 | 69900 | 69700 | 249 |
| 354 | 20240531 | 134300 | 7113868800 | 69800 | 69800 | 69800 | 69700 | 228 |
| 355 | 20240531 | 134200 | 7097965000 | 69800 | 69700 | 69800 | 69600 | 272 |
| 356 | 20240531 | 134100 | 7078999500 | 69700 | 69700 | 69800 | 69600 | 150 |
| 357 | 20240531 | 134000 | 7068538900 | 69700 | 69800 | 69900 | 69600 | 170 |
| 358 | 20240531 | 133900 | 7056679300 | 69700 | 69800 | 69900 | 69700 | 551 |
| 359 | 20240531 | 133800 | 7018214700 | 69700 | 69800 | 69800 | 69700 | 561 |
| 360 | 20240531 | 133700 | 6979062900 | 69800 | 69800 | 69800 | 69600 | 257 |
| 361 | 20240531 | 133600 | 6961150300 | 69800 | 69800 | 69800 | 69700 | 167 |
| 362 | 20240531 | 133500 | 6949497600 | 69800 | 69700 | 69800 | 69600 | 259 |
| 363 | 20240531 | 133400 | 6931434400 | 69700 | 69700 | 69700 | 69600 | 259 |
| 364 | 20240531 | 133300 | 6913390600 | 69700 | 69800 | 69800 | 69600 | 368 |
| 365 | 20240531 | 133200 | 6887749700 | 69800 | 69800 | 69800 | 69700 | 285 |
| 366 | 20240531 | 133100 | 6867859700 | 69800 | 69700 | 69900 | 69600 | 1521 |
| 367 | 20240531 | 133000 | 6761701000 | 69700 | 69700 | 69700 | 69600 | 294 |
| 368 | 20240531 | 132900 | 6741223300 | 69600 | 69700 | 69700 | 69500 | 274 |
| 369 | 20240531 | 132800 | 6722140700 | 69700 | 69700 | 69700 | 69600 | 162 |
| 370 | 20240531 | 132700 | 6710855200 | 69600 | 69800 | 69800 | 69600 | 173 |
| 371 | 20240531 | 132600 | 6698790200 | 69800 | 69700 | 69800 | 69600 | 340 |
| 372 | 20240531 | 132500 | 6675088600 | 69700 | 69300 | 69700 | 69300 | 774 |
| 373 | 20240531 | 132400 | 6621352100 | 69300 | 69200 | 69300 | 69200 | 722 |
| 374 | 20240531 | 132300 | 6571330900 | 69200 | 69200 | 69300 | 69200 | 508 |
| 375 | 20240531 | 132200 | 6536173600 | 69200 | 69200 | 69200 | 69100 | 132 |
| 376 | 20240531 | 132100 | 6527044800 | 69200 | 69200 | 69300 | 69100 | 339 |
| 377 | 20240531 | 132000 | 6503587500 | 69300 | 69200 | 69300 | 69100 | 170 |
| 378 | 20240531 | 131900 | 6491835500 | 69200 | 69200 | 69200 | 69100 | 150 |
| 379 | 20240531 | 131800 | 6481461600 | 69200 | 69100 | 69300 | 69100 | 143 |
| 380 | 20240531 | 131700 | 6471574000 | 69200 | 69300 | 69300 | 69100 | 196 |
| 381 | 20240531 | 131600 | 6458005400 | 69100 | 69200 | 69300 | 69100 | 271 |
| 382 | 20240531 | 131500 | 6439255400 | 69200 | 69200 | 69300 | 69100 | 271 |
| 383 | 20240531 | 131400 | 6420509200 | 69300 | 69100 | 69300 | 69100 | 168 |
| 384 | 20240531 | 131300 | 6408890200 | 69300 | 69200 | 69300 | 69100 | 111 |
| 385 | 20240531 | 131200 | 6401213900 | 69200 | 69300 | 69300 | 69100 | 381 |
| 386 | 20240531 | 131100 | 6374843500 | 69300 | 69300 | 69300 | 69100 | 431 |
| 387 | 20240531 | 131000 | 6345018600 | 69200 | 69300 | 69300 | 69200 | 126 |
| 388 | 20240531 | 130900 | 6336294700 | 69200 | 69300 | 69300 | 69200 | 59 |
| 389 | 20240531 | 130800 | 6332209200 | 69300 | 69200 | 69300 | 69200 | 295 |
| 390 | 20240531 | 130700 | 6311791200 | 69200 | 69200 | 69300 | 69100 | 357 |
| 391 | 20240531 | 130600 | 6287068900 | 69100 | 69100 | 69200 | 69100 | 114 |
| 392 | 20240531 | 130500 | 6279187400 | 69100 | 69200 | 69300 | 69100 | 814 |
| 393 | 20240531 | 130400 | 6222866300 | 69100 | 69100 | 69200 | 69100 | 145 |
| 394 | 20240531 | 130300 | 6212843200 | 69200 | 69200 | 69300 | 69100 | 1110 |
| 395 | 20240531 | 130200 | 6136038800 | 69200 | 69400 | 69400 | 69200 | 551 |
| 396 | 20240531 | 130100 | 6097885300 | 69400 | 69300 | 69400 | 69300 | 603 |
| 397 | 20240531 | 130000 | 6056095800 | 69400 | 69600 | 69600 | 69300 | 509 |
| 398 | 20240531 | 125900 | 6020769300 | 69600 | 69400 | 69600 | 69400 | 105 |
| 399 | 20240531 | 125800 | 6013475800 | 69600 | 69400 | 69600 | 69400 | 182 |
| 400 | 20240531 | 125700 | 6000838600 | 69400 | 69500 | 69600 | 69400 | 128 |
| 401 | 20240531 | 125600 | 5991943200 | 69400 | 69400 | 69600 | 69400 | 242 |
| 402 | 20240531 | 125500 | 5975140100 | 69500 | 69500 | 69600 | 69400 | 261 |
| 403 | 20240531 | 125400 | 5956994200 | 69500 | 69500 | 69600 | 69500 | 105 |
| 404 | 20240531 | 125300 | 5949694600 | 69600 | 69500 | 69600 | 69500 | 342 |
| 405 | 20240531 | 125200 | 5925922300 | 69500 | 69500 | 69600 | 69500 | 130 |
| 406 | 20240531 | 125100 | 5916884800 | 69500 | 69400 | 69600 | 69400 | 282 |
| 407 | 20240531 | 125000 | 5897288000 | 69400 | 69600 | 69600 | 69400 | 302 |
| 408 | 20240531 | 124900 | 5876300700 | 69600 | 69500 | 69600 | 69500 | 133 |
| 409 | 20240531 | 124800 | 5867054200 | 69500 | 69500 | 69600 | 69400 | 320 |
| 410 | 20240531 | 124700 | 5844820100 | 69500 | 69600 | 69600 | 69500 | 116 |
| 411 | 20240531 | 124600 | 5836757000 | 69400 | 69500 | 69600 | 69300 | 547 |
| 412 | 20240531 | 124500 | 5798814800 | 69500 | 69800 | 69800 | 69400 | 645 |
| 413 | 20240531 | 124400 | 5753939100 | 69700 | 69800 | 70000 | 69700 | 1112 |
| 414 | 20240531 | 124300 | 5676149400 | 69900 | 70000 | 70000 | 69800 | 831 |
| 415 | 20240531 | 124200 | 5618077800 | 70000 | 70100 | 70100 | 69900 | 1599 |
| 416 | 20240531 | 124100 | 5506180000 | 70100 | 70100 | 70200 | 70000 | 612 |
| 417 | 20240531 | 124000 | 5463283500 | 70100 | 70100 | 70200 | 70000 | 873 |
| 418 | 20240531 | 123900 | 5402087500 | 70000 | 70100 | 70100 | 70000 | 181 |
| 419 | 20240531 | 123800 | 5389411100 | 70000 | 69900 | 70100 | 69900 | 761 |
| 420 | 20240531 | 123700 | 5336152800 | 69900 | 70100 | 70100 | 69900 | 758 |
| 421 | 20240531 | 123600 | 5283117600 | 70000 | 70100 | 70100 | 70000 | 109 |
| 422 | 20240531 | 123500 | 5275483600 | 70100 | 70100 | 70100 | 70000 | 345 |
| 423 | 20240531 | 123400 | 5251316300 | 70000 | 70000 | 70100 | 70000 | 157 |
| 424 | 20240531 | 123300 | 5240317400 | 70000 | 69900 | 70000 | 69900 | 316 |
| 425 | 20240531 | 123200 | 5218206600 | 69900 | 69900 | 70100 | 69900 | 593 |
| 426 | 20240531 | 123100 | 5176665700 | 70100 | 70000 | 70100 | 70000 | 650 |
| 427 | 20240531 | 123000 | 5131129500 | 70100 | 70100 | 70100 | 70000 | 530 |
| 428 | 20240531 | 122900 | 5094023800 | 70000 | 70100 | 70200 | 70000 | 1883 |
| 429 | 20240531 | 122800 | 4962008100 | 70000 | 69900 | 70100 | 69900 | 1940 |
| 430 | 20240531 | 122700 | 4826154800 | 69900 | 70000 | 70000 | 69900 | 1626 |
| 431 | 20240531 | 122600 | 4712355000 | 70000 | 69800 | 70000 | 69800 | 2351 |
| 432 | 20240531 | 122500 | 4548080500 | 69800 | 69700 | 69800 | 69700 | 109 |
| 433 | 20240531 | 122400 | 4540478900 | 69700 | 69700 | 69800 | 69600 | 184 |
| 434 | 20240531 | 122300 | 4527648000 | 69600 | 69600 | 69800 | 69500 | 109 |
| 435 | 20240531 | 122200 | 4520061600 | 69600 | 69800 | 69800 | 69500 | 252 |
| 436 | 20240531 | 122100 | 4502518000 | 69800 | 69800 | 69800 | 69600 | 66 |
| 437 | 20240531 | 122000 | 4497917900 | 69700 | 69800 | 69900 | 69600 | 854 |
| 438 | 20240531 | 121900 | 4438439100 | 69700 | 69700 | 69800 | 69600 | 121 |
| 439 | 20240531 | 121800 | 4430001700 | 69800 | 69800 | 69800 | 69700 | 130 |
| 440 | 20240531 | 121700 | 4420933300 | 69800 | 69900 | 69900 | 69700 | 194 |
| 441 | 20240531 | 121600 | 4407397700 | 69900 | 69800 | 69900 | 69700 | 92 |
| 442 | 20240531 | 121500 | 4400977700 | 69700 | 69800 | 69900 | 69700 | 882 |
| 443 | 20240531 | 121400 | 4339376000 | 69900 | 69800 | 69900 | 69800 | 124 |
| 444 | 20240531 | 121300 | 4330716300 | 69900 | 69900 | 70000 | 69800 | 784 |
| 445 | 20240531 | 121200 | 4275901900 | 69900 | 70000 | 70000 | 69900 | 1745 |
| 446 | 20240531 | 121100 | 4153763500 | 70000 | 69800 | 70000 | 69800 | 1338 |
| 447 | 20240531 | 121000 | 4060217600 | 69800 | 69800 | 69900 | 69800 | 719 |
| 448 | 20240531 | 120900 | 4010021900 | 69900 | 69500 | 69900 | 69500 | 2990 |
| 449 | 20240531 | 120800 | 3801548600 | 69600 | 69400 | 69600 | 69400 | 549 |
| 450 | 20240531 | 120700 | 3763350400 | 69400 | 69600 | 69600 | 69400 | 224 |
| 451 | 20240531 | 120600 | 3747795800 | 69500 | 69400 | 69600 | 69400 | 300 |
| 452 | 20240531 | 120500 | 3726939300 | 69500 | 69600 | 69600 | 69400 | 437 |
| 453 | 20240531 | 120400 | 3696564800 | 69500 | 69600 | 69600 | 69400 | 212 |
| 454 | 20240531 | 120300 | 3681826200 | 69600 | 69400 | 69600 | 69300 | 693 |
| 455 | 20240531 | 120200 | 3633649200 | 69400 | 69500 | 69500 | 69300 | 87 |
| 456 | 20240531 | 120100 | 3627615700 | 69300 | 69200 | 69400 | 69200 | 750 |
| 457 | 20240531 | 120000 | 3575579700 | 69300 | 69400 | 69400 | 69200 | 92 |
| 458 | 20240531 | 115900 | 3569201800 | 69200 | 69300 | 69400 | 69200 | 251 |
| 459 | 20240531 | 115800 | 3551816700 | 69300 | 69300 | 69300 | 69200 | 133 |
| 460 | 20240531 | 115700 | 3542606700 | 69300 | 69200 | 69300 | 69000 | 149 |
| 461 | 20240531 | 115600 | 3532312000 | 69100 | 69200 | 69300 | 69100 | 142 |
| 462 | 20240531 | 115500 | 3522493200 | 69200 | 69000 | 69200 | 69000 | 88 |
| 463 | 20240531 | 115400 | 3516407800 | 69000 | 69100 | 69100 | 68900 | 247 |
| 464 | 20240531 | 115300 | 3499358200 | 69000 | 69100 | 69100 | 69000 | 62 |
| 465 | 20240531 | 115200 | 3495077000 | 69000 | 69200 | 69200 | 69000 | 173 |
| 466 | 20240531 | 115100 | 3483127200 | 69100 | 69200 | 69300 | 69100 | 156 |
| 467 | 20240531 | 115000 | 3472337500 | 69100 | 69200 | 69300 | 69100 | 116 |
| 468 | 20240531 | 114900 | 3464317800 | 69200 | 69200 | 69200 | 69100 | 244 |
| 469 | 20240531 | 114800 | 3447445500 | 69200 | 69100 | 69200 | 69100 | 177 |
| 470 | 20240531 | 114700 | 3435205100 | 69200 | 69200 | 69200 | 69100 | 104 |
| 471 | 20240531 | 114600 | 3428013600 | 69200 | 69100 | 69200 | 69100 | 254 |
| 472 | 20240531 | 114500 | 3410445800 | 69200 | 69100 | 69200 | 69100 | 151 |
| 473 | 20240531 | 114400 | 3400003700 | 69000 | 69200 | 69200 | 69000 | 165 |
| 474 | 20240531 | 114300 | 3388610000 | 69200 | 69000 | 69200 | 69000 | 119 |
| 475 | 20240531 | 114200 | 3380387800 | 69000 | 69100 | 69200 | 69000 | 65 |
| 476 | 20240531 | 114100 | 3375895500 | 68900 | 69000 | 69200 | 68900 | 157 |
| 477 | 20240531 | 114000 | 3365064100 | 68900 | 68900 | 69000 | 68900 | 197 |
| 478 | 20240531 | 113900 | 3351484900 | 68900 | 69100 | 69100 | 68900 | 151 |
| 479 | 20240531 | 113800 | 3341067100 | 68900 | 69200 | 69200 | 68900 | 178 |
| 480 | 20240531 | 113700 | 3328774500 | 69100 | 69100 | 69200 | 69000 | 60 |
| 481 | 20240531 | 113600 | 3324629000 | 69000 | 69100 | 69100 | 68900 | 183 |
| 482 | 20240531 | 113500 | 3311996700 | 69100 | 69000 | 69100 | 69000 | 155 |
| 483 | 20240531 | 113400 | 3301297500 | 69100 | 69000 | 69100 | 69000 | 219 |
| 484 | 20240531 | 113300 | 3286172700 | 69100 | 69100 | 69200 | 69000 | 120 |
| 485 | 20240531 | 113200 | 3277883400 | 69100 | 69200 | 69200 | 69000 | 167 |
| 486 | 20240531 | 113100 | 3266352400 | 69000 | 69100 | 69200 | 69000 | 364 |
| 487 | 20240531 | 113000 | 3241225600 | 69000 | 69000 | 69100 | 69000 | 413 |
| 488 | 20240531 | 112900 | 3212722900 | 69000 | 68900 | 69100 | 68900 | 390 |
| 489 | 20240531 | 112800 | 3185802700 | 68800 | 68900 | 69000 | 68800 | 385 |
| 490 | 20240531 | 112700 | 3159285800 | 68900 | 68800 | 69100 | 68800 | 228 |
| 491 | 20240531 | 112600 | 3143562200 | 68800 | 68800 | 69000 | 68700 | 415 |
| 492 | 20240531 | 112500 | 3115003900 | 68900 | 68800 | 69000 | 68800 | 255 |
| 493 | 20240531 | 112400 | 3097442800 | 68800 | 68900 | 69000 | 68800 | 174 |
| 494 | 20240531 | 112300 | 3085457600 | 68900 | 68900 | 69100 | 68800 | 165 |
| 495 | 20240531 | 112200 | 3074084400 | 68900 | 69000 | 69100 | 68800 | 141 |
| 496 | 20240531 | 112100 | 3064361500 | 68900 | 68900 | 69100 | 68900 | 160 |
| 497 | 20240531 | 112000 | 3053329600 | 69000 | 69000 | 69100 | 68900 | 147 |
| 498 | 20240531 | 111900 | 3043184100 | 69000 | 68900 | 69100 | 68900 | 129 |
| 499 | 20240531 | 111800 | 3034285100 | 68900 | 69100 | 69100 | 68700 | 102 |
| 500 | 20240531 | 111700 | 3027259300 | 68700 | 69100 | 69100 | 68700 | 155 |
| 501 | 20240531 | 111600 | 3016578200 | 68800 | 68800 | 69100 | 68700 | 200 |
| 502 | 20240531 | 111500 | 3002825000 | 68800 | 68800 | 69100 | 68800 | 106 |
| 503 | 20240531 | 111400 | 2995518400 | 68700 | 68600 | 69000 | 68600 | 723 |
| 504 | 20240531 | 111300 | 2945890300 | 68600 | 68700 | 68800 | 68600 | 133 |
| 505 | 20240531 | 111200 | 2936758800 | 68600 | 68700 | 68800 | 68600 | 179 |
| 506 | 20240531 | 111100 | 2924463900 | 68700 | 68800 | 68800 | 68500 | 377 |
| 507 | 20240531 | 111000 | 2898595200 | 68700 | 68800 | 69000 | 68700 | 194 |
| 508 | 20240531 | 110900 | 2885250200 | 68800 | 69100 | 69200 | 68800 | 721 |
| 509 | 20240531 | 110800 | 2835521600 | 69100 | 69100 | 69400 | 68900 | 268 |
| 510 | 20240531 | 110700 | 2816980800 | 69200 | 69200 | 69300 | 68900 | 285 |
| 511 | 20240531 | 110600 | 2797333200 | 68900 | 69000 | 69200 | 68900 | 430 |
| 512 | 20240531 | 110500 | 2767654100 | 69000 | 69200 | 69300 | 68900 | 565 |
| 513 | 20240531 | 110400 | 2728640300 | 69300 | 69300 | 69300 | 69000 | 52 |
| 514 | 20240531 | 110300 | 2725038000 | 69300 | 69300 | 69400 | 68900 | 980 |
| 515 | 20240531 | 110200 | 2657250700 | 69300 | 69200 | 69300 | 68900 | 737 |
| 516 | 20240531 | 110100 | 2606243300 | 69300 | 69300 | 69300 | 69200 | 124 |
| 517 | 20240531 | 110000 | 2597653400 | 69300 | 69300 | 69300 | 69200 | 70 |
| 518 | 20240531 | 105900 | 2592806400 | 69300 | 69200 | 69300 | 69200 | 120 |
| 519 | 20240531 | 105800 | 2584493900 | 69300 | 69300 | 69300 | 69200 | 62 |
| 520 | 20240531 | 105700 | 2580197400 | 69300 | 69300 | 69300 | 69100 | 121 |
| 521 | 20240531 | 105600 | 2571817200 | 69200 | 69300 | 69300 | 69200 | 56 |
| 522 | 20240531 | 105500 | 2567936800 | 69300 | 69100 | 69300 | 69100 | 51 |
| 523 | 20240531 | 105400 | 2564402800 | 69200 | 69100 | 69200 | 69100 | 125 |
| 524 | 20240531 | 105300 | 2555753300 | 69200 | 69100 | 69200 | 69100 | 65 |
| 525 | 20240531 | 105200 | 2551255900 | 69100 | 69200 | 69200 | 69000 | 85 |
| 526 | 20240531 | 105100 | 2545382100 | 69100 | 69300 | 69300 | 69100 | 259 |
| 527 | 20240531 | 105000 | 2527456100 | 69300 | 69300 | 69300 | 69200 | 58 |
| 528 | 20240531 | 104900 | 2523439000 | 69200 | 69200 | 69300 | 69200 | 75 |
| 529 | 20240531 | 104800 | 2518248600 | 69200 | 69100 | 69200 | 69100 | 67 |
| 530 | 20240531 | 104700 | 2513612500 | 69100 | 69200 | 69200 | 69100 | 91 |
| 531 | 20240531 | 104600 | 2507319600 | 69100 | 69300 | 69300 | 69100 | 68 |
| 532 | 20240531 | 104500 | 2502613500 | 69300 | 69300 | 69300 | 69100 | 113 |
| 533 | 20240531 | 104400 | 2494794100 | 69300 | 69300 | 69300 | 69200 | 49 |
| 534 | 20240531 | 104300 | 2491400400 | 69300 | 69200 | 69300 | 69100 | 127 |
| 535 | 20240531 | 104200 | 2482608700 | 69300 | 69300 | 69300 | 69300 | 23 |
| 536 | 20240531 | 104100 | 2481014800 | 69100 | 69300 | 69300 | 69100 | 90 |
| 537 | 20240531 | 104000 | 2474785600 | 69300 | 69300 | 69300 | 69200 | 97 |
| 538 | 20240531 | 103900 | 2468069100 | 69300 | 69300 | 69300 | 69200 | 77 |
| 539 | 20240531 | 103800 | 2462733500 | 69300 | 69300 | 69300 | 69200 | 28 |
| 540 | 20240531 | 103700 | 2460793200 | 69300 | 69200 | 69300 | 69200 | 241 |
| 541 | 20240531 | 103600 | 2444100500 | 69200 | 69200 | 69200 | 69100 | 46 |
| 542 | 20240531 | 103500 | 2440917700 | 69200 | 69200 | 69200 | 69100 | 165 |
| 543 | 20240531 | 103400 | 2429503800 | 69100 | 69200 | 69200 | 69100 | 42 |
| 544 | 20240531 | 103300 | 2426597700 | 69200 | 69200 | 69200 | 69100 | 40 |
| 545 | 20240531 | 103200 | 2423830000 | 69200 | 69200 | 69200 | 69100 | 371 |
| 546 | 20240531 | 103100 | 2398184300 | 69200 | 69200 | 69200 | 69100 | 35 |
| 547 | 20240531 | 103000 | 2395762700 | 69200 | 69200 | 69200 | 69100 | 60 |
| 548 | 20240531 | 102900 | 2391611200 | 69200 | 69200 | 69200 | 69100 | 67 |
| 549 | 20240531 | 102800 | 2386975200 | 69100 | 69200 | 69200 | 69100 | 102 |
| 550 | 20240531 | 102700 | 2379922000 | 69200 | 69200 | 69200 | 69100 | 153 |
| 551 | 20240531 | 102600 | 2369334900 | 69200 | 69100 | 69200 | 69100 | 66 |
| 552 | 20240531 | 102500 | 2364768100 | 69100 | 69200 | 69200 | 69100 | 117 |
| 553 | 20240531 | 102400 | 2356678500 | 69200 | 69100 | 69200 | 69100 | 209 |
| 554 | 20240531 | 102300 | 2342225800 | 69100 | 69000 | 69100 | 68900 | 379 |
| 555 | 20240531 | 102200 | 2316084100 | 69000 | 69100 | 69100 | 69000 | 245 |
| 556 | 20240531 | 102100 | 2299164900 | 69100 | 69000 | 69100 | 69000 | 104 |
| 557 | 20240531 | 102000 | 2291981000 | 69100 | 69100 | 69100 | 69100 | 29 |
| 558 | 20240531 | 101900 | 2289977100 | 69100 | 69000 | 69100 | 68900 | 64 |
| 559 | 20240531 | 101800 | 2285559300 | 69000 | 69000 | 69200 | 68900 | 513 |
| 560 | 20240531 | 101700 | 2250194400 | 69100 | 69200 | 69200 | 68900 | 239 |
| 561 | 20240531 | 101600 | 2233701200 | 69200 | 69000 | 69200 | 69000 | 58 |
| 562 | 20240531 | 101500 | 2229694200 | 69200 | 69100 | 69200 | 69100 | 99 |
| 563 | 20240531 | 101400 | 2222852600 | 69100 | 69100 | 69100 | 69000 | 33 |
| 564 | 20240531 | 101300 | 2220572500 | 69100 | 69100 | 69100 | 68900 | 55 |
| 565 | 20240531 | 101200 | 2216772400 | 69100 | 68900 | 69100 | 68900 | 162 |
| 566 | 20240531 | 101100 | 2205603000 | 68500 | 68900 | 69000 | 68500 | 1325 |
| 567 | 20240531 | 101000 | 2114530000 | 68900 | 68900 | 68900 | 68800 | 34 |
| 568 | 20240531 | 100900 | 2112187700 | 68900 | 69000 | 69100 | 68900 | 378 |
| 569 | 20240531 | 100800 | 2086120300 | 69100 | 69200 | 69200 | 69100 | 45 |
| 570 | 20240531 | 100700 | 2083010000 | 69200 | 69100 | 69200 | 69000 | 111 |
| 571 | 20240531 | 100600 | 2075338100 | 69100 | 69000 | 69100 | 69000 | 81 |
| 572 | 20240531 | 100500 | 2069746100 | 69100 | 69100 | 69100 | 69000 | 48 |
| 573 | 20240531 | 100400 | 2066429700 | 69200 | 69000 | 69200 | 69000 | 138 |
| 574 | 20240531 | 100300 | 2056899200 | 69100 | 69100 | 69100 | 69000 | 77 |
| 575 | 20240531 | 100200 | 2051584200 | 69000 | 69100 | 69200 | 69000 | 116 |
| 576 | 20240531 | 100100 | 2043569100 | 69200 | 69100 | 69200 | 69000 | 316 |
| 577 | 20240531 | 100000 | 2021717800 | 69200 | 69200 | 69200 | 69000 | 44 |
| 578 | 20240531 | 095900 | 2018673800 | 69200 | 69000 | 69200 | 69000 | 278 |
| 579 | 20240531 | 095800 | 1999490200 | 69000 | 69100 | 69200 | 69000 | 115 |
| 580 | 20240531 | 095700 | 1991542400 | 69100 | 68900 | 69100 | 68600 | 714 |
| 581 | 20240531 | 095600 | 1942354900 | 68800 | 68600 | 68900 | 68600 | 571 |
| 582 | 20240531 | 095500 | 1903070600 | 68600 | 68600 | 68800 | 68500 | 1389 |
| 583 | 20240531 | 095400 | 1807789400 | 68600 | 68700 | 68800 | 68600 | 411 |
| 584 | 20240531 | 095300 | 1779557900 | 68700 | 68700 | 68800 | 68700 | 76 |
| 585 | 20240531 | 095200 | 1774336500 | 68700 | 68700 | 68800 | 68600 | 65 |
| 586 | 20240531 | 095100 | 1769869700 | 68700 | 68600 | 68700 | 68600 | 244 |
| 587 | 20240531 | 095000 | 1753130600 | 68700 | 68700 | 68800 | 68700 | 399 |
| 588 | 20240531 | 094900 | 1725713100 | 68800 | 68800 | 68800 | 68800 | 108 |
| 589 | 20240531 | 094800 | 1718282700 | 68700 | 68800 | 68900 | 68700 | 987 |
| 590 | 20240531 | 094700 | 1650374200 | 68900 | 68900 | 69100 | 68900 | 79 |
| 591 | 20240531 | 094600 | 1644927200 | 69100 | 69000 | 69100 | 68800 | 166 |
| 592 | 20240531 | 094500 | 1633473400 | 69000 | 69000 | 69100 | 69000 | 153 |
| 593 | 20240531 | 094400 | 1622912300 | 69000 | 69100 | 69200 | 69000 | 258 |
| 594 | 20240531 | 094300 | 1605090600 | 69200 | 69400 | 69400 | 69100 | 999 |
| 595 | 20240531 | 094200 | 1535850200 | 69500 | 69500 | 69500 | 69500 | 34 |
| 596 | 20240531 | 094100 | 1533487200 | 69500 | 69500 | 69500 | 69400 | 131 |
| 597 | 20240531 | 094000 | 1524382800 | 69500 | 69500 | 69600 | 69400 | 297 |
| 598 | 20240531 | 093900 | 1503742700 | 69500 | 69600 | 69600 | 69500 | 185 |
| 599 | 20240531 | 093800 | 1490883900 | 69600 | 69600 | 69600 | 69500 | 147 |
| 600 | 20240531 | 093700 | 1480663100 | 69600 | 69600 | 69600 | 69500 | 244 |
| 601 | 20240531 | 093600 | 1463684700 | 69600 | 69600 | 69600 | 69500 | 247 |
| 602 | 20240531 | 093500 | 1446504600 | 69600 | 69500 | 69600 | 69500 | 206 |
| 603 | 20240531 | 093400 | 1432177900 | 69500 | 69200 | 69700 | 69200 | 2650 |
| 604 | 20240531 | 093300 | 1248226400 | 69000 | 69100 | 69200 | 69000 | 858 |
| 605 | 20240531 | 093200 | 1188872000 | 69100 | 69100 | 69300 | 69100 | 583 |
| 606 | 20240531 | 093100 | 1148544900 | 69100 | 69100 | 69200 | 69100 | 66 |
| 607 | 20240531 | 093000 | 1143981000 | 69200 | 69100 | 69200 | 69000 | 349 |
| 608 | 20240531 | 092900 | 1119852000 | 69000 | 68800 | 69100 | 68800 | 346 |
| 609 | 20240531 | 092800 | 1095995600 | 68800 | 68900 | 68900 | 68800 | 154 |
| 610 | 20240531 | 092700 | 1085385100 | 68900 | 68900 | 68900 | 68800 | 212 |
| 611 | 20240531 | 092600 | 1070778400 | 68900 | 68900 | 68900 | 68800 | 166 |
| 612 | 20240531 | 092500 | 1059347700 | 68900 | 68900 | 68900 | 68800 | 80 |
| 613 | 20240531 | 092400 | 1053839000 | 68800 | 68800 | 68900 | 68800 | 198 |
| 614 | 20240531 | 092300 | 1040210700 | 68800 | 68800 | 68800 | 68700 | 244 |
| 615 | 20240531 | 092200 | 1023424000 | 68700 | 68700 | 68800 | 68600 | 238 |
| 616 | 20240531 | 092100 | 1007071900 | 68700 | 68700 | 68700 | 68600 | 45 |
| 617 | 20240531 | 092000 | 1003980500 | 68700 | 68800 | 68900 | 68700 | 1188 |
| 618 | 20240531 | 091900 | 922229300 | 68800 | 68800 | 69000 | 68800 | 287 |
| 619 | 20240531 | 091800 | 902450400 | 68900 | 69000 | 69000 | 68800 | 156 |
| 620 | 20240531 | 091700 | 891705200 | 68900 | 68700 | 69000 | 68700 | 96 |
| 621 | 20240531 | 091600 | 885098400 | 69000 | 68800 | 69000 | 68700 | 486 |
| 622 | 20240531 | 091500 | 851660200 | 69100 | 69100 | 69400 | 68800 | 1031 |
| 623 | 20240531 | 091400 | 780519300 | 69100 | 68900 | 69100 | 68900 | 712 |
| 624 | 20240531 | 091300 | 731375800 | 68900 | 68900 | 69000 | 68800 | 615 |
| 625 | 20240531 | 091200 | 688979900 | 69000 | 69000 | 69000 | 68900 | 2150 |
| 626 | 20240531 | 091100 | 540822700 | 69000 | 68700 | 69000 | 68600 | 543 |
| 627 | 20240531 | 091000 | 503461400 | 68700 | 68600 | 68700 | 68600 | 226 |
| 628 | 20240531 | 090900 | 487949900 | 68600 | 68700 | 68700 | 68600 | 507 |
| 629 | 20240531 | 090800 | 453165600 | 68700 | 68700 | 68800 | 68700 | 595 |
| 630 | 20240531 | 090700 | 412283300 | 68700 | 68900 | 68900 | 68600 | 142 |
| 631 | 20240531 | 090600 | 402514800 | 68900 | 68700 | 68900 | 68700 | 466 |
| 632 | 20240531 | 090500 | 370471500 | 68700 | 68500 | 68700 | 68300 | 286 |
| 633 | 20240531 | 090400 | 350900400 | 68400 | 68200 | 68400 | 68200 | 650 |
| 634 | 20240531 | 090300 | 306490600 | 68200 | 68500 | 68500 | 68200 | 762 |
| 635 | 20240531 | 090200 | 254409100 | 68500 | 69000 | 69000 | 68500 | 972 |
| 636 | 20240531 | 090100 | 187760000 | 69000 | 68600 | 69000 | 68600 | 707 |
| 637 | 20240531 | 090000 | 139075300 | 68600 | 68500 | 69000 | 68500 | 1966 |