32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 191000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 3 | 20240531 | 190900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20240531 | 190800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20240531 | 190700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20240531 | 190600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20240531 | 190500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20240531 | 190400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20240531 | 190300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20240531 | 190200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20240531 | 190100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20240531 | 190000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20240531 | 185900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20240531 | 185800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20240531 | 185700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20240531 | 185600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20240531 | 185500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20240531 | 185400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20240531 | 185300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20240531 | 185200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20240531 | 185100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20240531 | 185000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20240531 | 184900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20240531 | 184800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20240531 | 184700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20240531 | 184600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20240531 | 184500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20240531 | 184400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20240531 | 184300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20240531 | 184200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20240531 | 184100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20240531 | 184000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 33 | 20240531 | 183900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20240531 | 183800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20240531 | 183700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20240531 | 183600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20240531 | 183500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20240531 | 183400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20240531 | 183300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20240531 | 183200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20240531 | 183100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20240531 | 183000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20240531 | 182900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20240531 | 182800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20240531 | 182700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20240531 | 182600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20240531 | 182500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20240531 | 182400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20240531 | 182300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20240531 | 182200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20240531 | 182100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20240531 | 182000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20240531 | 181900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20240531 | 181800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20240531 | 181700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20240531 | 181600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20240531 | 181500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20240531 | 181400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20240531 | 181300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20240531 | 181200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20240531 | 181100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20240531 | 181000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 63 | 20240531 | 180900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20240531 | 180800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20240531 | 180700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20240531 | 180600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20240531 | 180500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20240531 | 180400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20240531 | 180300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20240531 | 180200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20240531 | 180100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20240531 | 180000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20240531 | 175900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20240531 | 175800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20240531 | 175700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20240531 | 175600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20240531 | 175500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20240531 | 175400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20240531 | 175300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20240531 | 175200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20240531 | 175100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20240531 | 175000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20240531 | 174900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20240531 | 174800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20240531 | 174700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20240531 | 174600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20240531 | 174500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20240531 | 174400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20240531 | 174300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20240531 | 174200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20240531 | 174100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20240531 | 174000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 93 | 20240531 | 173900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20240531 | 173800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20240531 | 173700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20240531 | 173600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20240531 | 173500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20240531 | 173400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20240531 | 173300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20240531 | 173200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20240531 | 173100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20240531 | 173000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20240531 | 172900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20240531 | 172800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20240531 | 172700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20240531 | 172600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20240531 | 172500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20240531 | 172400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20240531 | 172300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20240531 | 172200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20240531 | 172100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20240531 | 172000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20240531 | 171900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20240531 | 171800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20240531 | 171700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20240531 | 171600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20240531 | 171500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20240531 | 171400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20240531 | 171300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20240531 | 171200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20240531 | 171100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20240531 | 171000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 123 | 20240531 | 170900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20240531 | 170800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20240531 | 170700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20240531 | 170600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20240531 | 170500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20240531 | 170400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20240531 | 170300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20240531 | 170200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20240531 | 170100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20240531 | 170000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20240531 | 165900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20240531 | 165800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20240531 | 165700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20240531 | 165600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20240531 | 165500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20240531 | 165400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20240531 | 165300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20240531 | 165200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20240531 | 165100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20240531 | 165000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20240531 | 164900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20240531 | 164800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20240531 | 164700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20240531 | 164600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20240531 | 164500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20240531 | 164400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20240531 | 164300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20240531 | 164200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20240531 | 164100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20240531 | 164000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 153 | 20240531 | 163900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20240531 | 163800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20240531 | 163700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20240531 | 163600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20240531 | 163500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20240531 | 163400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20240531 | 163300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20240531 | 163200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20240531 | 163100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20240531 | 163000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20240531 | 162900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20240531 | 162800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20240531 | 162700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20240531 | 162600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20240531 | 162500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20240531 | 162400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20240531 | 162300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20240531 | 162200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20240531 | 162100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20240531 | 162000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20240531 | 161900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20240531 | 161800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20240531 | 161700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20240531 | 161600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20240531 | 161500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20240531 | 161400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20240531 | 161300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20240531 | 161200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20240531 | 161100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20240531 | 161000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 183 | 20240531 | 160900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 184 | 20240531 | 160800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 185 | 20240531 | 160700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 186 | 20240531 | 160600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 187 | 20240531 | 160500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 188 | 20240531 | 160400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 189 | 20240531 | 160300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 190 | 20240531 | 160200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 191 | 20240531 | 160100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 192 | 20240531 | 160000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 193 | 20240531 | 155900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 194 | 20240531 | 155800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 195 | 20240531 | 155700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 196 | 20240531 | 155600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 197 | 20240531 | 155500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 198 | 20240531 | 155400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 199 | 20240531 | 155300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 200 | 20240531 | 155200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 201 | 20240531 | 155100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 202 | 20240531 | 155000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 203 | 20240531 | 154900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 204 | 20240531 | 154800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 205 | 20240531 | 154700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 206 | 20240531 | 154600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 207 | 20240531 | 154500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 208 | 20240531 | 154400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 209 | 20240531 | 154300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 210 | 20240531 | 154200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 211 | 20240531 | 154100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 212 | 20240531 | 154000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 213 | 20240531 | 153900 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 214 | 20240531 | 153800 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 215 | 20240531 | 153700 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 216 | 20240531 | 153600 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 217 | 20240531 | 153500 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 218 | 20240531 | 153400 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 219 | 20240531 | 153300 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 220 | 20240531 | 153200 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 221 | 20240531 | 153100 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 222 | 20240531 | 153000 | 4105225500 | 69400 | 69400 | 69400 | 69400 | 4856 |
| 223 | 20240531 | 152900 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 224 | 20240531 | 152800 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 225 | 20240531 | 152700 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 226 | 20240531 | 152600 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 227 | 20240531 | 152500 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 228 | 20240531 | 152400 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 229 | 20240531 | 152300 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 230 | 20240531 | 152200 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 231 | 20240531 | 152100 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 232 | 20240531 | 152000 | 3768219100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 233 | 20240531 | 151900 | 3768219100 | 68800 | 68700 | 68800 | 68700 | 46 |
| 234 | 20240531 | 151800 | 3765054400 | 68700 | 68700 | 68800 | 68700 | 128 |
| 235 | 20240531 | 151700 | 3756257700 | 68800 | 68700 | 68800 | 68700 | 234 |
| 236 | 20240531 | 151600 | 3740179900 | 68700 | 68700 | 68700 | 68500 | 77 |
| 237 | 20240531 | 151500 | 3734899100 | 68700 | 68600 | 68700 | 68400 | 761 |
| 238 | 20240531 | 151400 | 3682730300 | 68600 | 68600 | 68600 | 68500 | 58 |
| 239 | 20240531 | 151300 | 3678752200 | 68600 | 68600 | 68600 | 68600 | 112 |
| 240 | 20240531 | 151200 | 3671069000 | 68600 | 68600 | 68600 | 68600 | 29 |
| 241 | 20240531 | 151100 | 3669079600 | 68600 | 68600 | 68600 | 68600 | 38 |
| 242 | 20240531 | 151000 | 3666472800 | 68600 | 68400 | 68600 | 68400 | 158 |
| 243 | 20240531 | 150900 | 3655648600 | 68400 | 68500 | 68600 | 68400 | 105 |
| 244 | 20240531 | 150800 | 3648455400 | 68600 | 68500 | 68600 | 68400 | 19 |
| 245 | 20240531 | 150700 | 3647154100 | 68500 | 68500 | 68600 | 68500 | 95 |
| 246 | 20240531 | 150600 | 3640646000 | 68500 | 68400 | 68600 | 68400 | 32 |
| 247 | 20240531 | 150500 | 3638453500 | 68500 | 68500 | 68600 | 68400 | 186 |
| 248 | 20240531 | 150400 | 3625710200 | 68500 | 68500 | 68500 | 68400 | 124 |
| 249 | 20240531 | 150300 | 3617217500 | 68400 | 68500 | 68500 | 68400 | 77 |
| 250 | 20240531 | 150200 | 3611949300 | 68400 | 68500 | 68500 | 68400 | 121 |
| 251 | 20240531 | 150100 | 3603671500 | 68500 | 68400 | 68500 | 68400 | 18 |
| 252 | 20240531 | 150000 | 3602439100 | 68500 | 68400 | 68500 | 68400 | 175 |
| 253 | 20240531 | 145900 | 3590465300 | 68400 | 68700 | 68800 | 68300 | 2244 |
| 254 | 20240531 | 145800 | 3436960700 | 68500 | 68700 | 68800 | 68500 | 659 |
| 255 | 20240531 | 145700 | 3391758600 | 68700 | 68800 | 68800 | 68600 | 102 |
| 256 | 20240531 | 145600 | 3384750700 | 68800 | 68700 | 68800 | 68700 | 83 |
| 257 | 20240531 | 145500 | 3379046700 | 68800 | 68700 | 68800 | 68700 | 55 |
| 258 | 20240531 | 145400 | 3375264300 | 68700 | 68800 | 68800 | 68700 | 68 |
| 259 | 20240531 | 145300 | 3370589200 | 68800 | 68700 | 69000 | 68700 | 172 |
| 260 | 20240531 | 145200 | 3358761800 | 68700 | 68700 | 68700 | 68600 | 51 |
| 261 | 20240531 | 145100 | 3355260500 | 68700 | 68600 | 68700 | 68600 | 109 |
| 262 | 20240531 | 145000 | 3347780400 | 68700 | 68700 | 68700 | 68600 | 32 |
| 263 | 20240531 | 144900 | 3345583400 | 68700 | 68700 | 68700 | 68600 | 111 |
| 264 | 20240531 | 144800 | 3337966700 | 68600 | 68700 | 68800 | 68600 | 94 |
| 265 | 20240531 | 144700 | 3331507900 | 68700 | 68700 | 68700 | 68600 | 78 |
| 266 | 20240531 | 144600 | 3326150800 | 68700 | 68600 | 68700 | 68600 | 24 |
| 267 | 20240531 | 144500 | 3324503600 | 68800 | 68800 | 68800 | 68700 | 38 |
| 268 | 20240531 | 144400 | 3321891200 | 68800 | 68700 | 68800 | 68700 | 175 |
| 269 | 20240531 | 144300 | 3309861500 | 68800 | 68800 | 68800 | 68700 | 31 |
| 270 | 20240531 | 144200 | 3307730200 | 68700 | 68800 | 68800 | 68700 | 85 |
| 271 | 20240531 | 144100 | 3301888100 | 68800 | 68800 | 68800 | 68700 | 36 |
| 272 | 20240531 | 144000 | 3299412500 | 68700 | 68700 | 68800 | 68600 | 126 |
| 273 | 20240531 | 143900 | 3290755500 | 68600 | 68700 | 68700 | 68600 | 58 |
| 274 | 20240531 | 143800 | 3286772500 | 68600 | 68700 | 68700 | 68600 | 34 |
| 275 | 20240531 | 143700 | 3284438500 | 68600 | 68600 | 68700 | 68600 | 82 |
| 276 | 20240531 | 143600 | 3278810600 | 68600 | 68600 | 68700 | 68600 | 60 |
| 277 | 20240531 | 143500 | 3274690800 | 68700 | 68700 | 68700 | 68600 | 105 |
| 278 | 20240531 | 143400 | 3267485400 | 68600 | 68600 | 68700 | 68600 | 109 |
| 279 | 20240531 | 143300 | 3260003700 | 68700 | 68700 | 68800 | 68700 | 92 |
| 280 | 20240531 | 143200 | 3253682000 | 68800 | 68600 | 68800 | 68600 | 33 |
| 281 | 20240531 | 143100 | 3251415000 | 68800 | 68700 | 68800 | 68500 | 1260 |
| 282 | 20240531 | 143000 | 3164981400 | 68800 | 68700 | 68800 | 68700 | 45 |
| 283 | 20240531 | 142900 | 3161887800 | 68700 | 68900 | 69000 | 68700 | 202 |
| 284 | 20240531 | 142800 | 3147985700 | 68900 | 68800 | 69200 | 68800 | 156 |
| 285 | 20240531 | 142700 | 3137229900 | 68900 | 68800 | 68900 | 68800 | 27 |
| 286 | 20240531 | 142600 | 3135371100 | 68900 | 68800 | 69200 | 68800 | 106 |
| 287 | 20240531 | 142500 | 3128046500 | 68800 | 68800 | 68900 | 68800 | 16 |
| 288 | 20240531 | 142400 | 3126945600 | 68900 | 68800 | 68900 | 68800 | 72 |
| 289 | 20240531 | 142300 | 3121991500 | 68800 | 68800 | 68900 | 68800 | 218 |
| 290 | 20240531 | 142200 | 3106984400 | 68800 | 68800 | 68800 | 68700 | 169 |
| 291 | 20240531 | 142100 | 3095358700 | 68800 | 68800 | 68900 | 68800 | 18 |
| 292 | 20240531 | 142000 | 3094120100 | 68800 | 68900 | 68900 | 68800 | 27 |
| 293 | 20240531 | 141900 | 3092261000 | 68800 | 68900 | 68900 | 68800 | 125 |
| 294 | 20240531 | 141800 | 3083657700 | 68900 | 68800 | 68900 | 68800 | 7 |
| 295 | 20240531 | 141700 | 3083176000 | 68900 | 68900 | 68900 | 68800 | 127 |
| 296 | 20240531 | 141600 | 3074434800 | 68900 | 68800 | 68900 | 68700 | 142 |
| 297 | 20240531 | 141500 | 3064665800 | 68700 | 68700 | 68800 | 68700 | 97 |
| 298 | 20240531 | 141400 | 3057998900 | 68800 | 68800 | 68800 | 68700 | 14 |
| 299 | 20240531 | 141300 | 3057036000 | 68700 | 68700 | 68800 | 68700 | 104 |
| 300 | 20240531 | 141200 | 3049890200 | 68800 | 68700 | 68800 | 68700 | 6 |
| 301 | 20240531 | 141100 | 3049477800 | 68800 | 68800 | 68900 | 68700 | 29 |
| 302 | 20240531 | 141000 | 3047483700 | 68800 | 68900 | 68900 | 68800 | 120 |
| 303 | 20240531 | 140900 | 3039223000 | 68800 | 68900 | 68900 | 68800 | 30 |
| 304 | 20240531 | 140800 | 3037158400 | 68900 | 69000 | 69000 | 68800 | 87 |
| 305 | 20240531 | 140700 | 3031160900 | 68900 | 68900 | 69000 | 68900 | 22 |
| 306 | 20240531 | 140600 | 3029644500 | 68900 | 69000 | 69000 | 68900 | 105 |
| 307 | 20240531 | 140500 | 3022408800 | 69000 | 69200 | 69200 | 68900 | 25 |
| 308 | 20240531 | 140400 | 3020685500 | 69000 | 68800 | 69000 | 68800 | 105 |
| 309 | 20240531 | 140300 | 3013457000 | 68800 | 68900 | 68900 | 68800 | 59 |
| 310 | 20240531 | 140200 | 3009393500 | 68900 | 69000 | 69000 | 68800 | 133 |
| 311 | 20240531 | 140100 | 3000222600 | 69100 | 69100 | 69100 | 69000 | 26 |
| 312 | 20240531 | 140000 | 2998426400 | 69100 | 69100 | 69200 | 69000 | 79 |
| 313 | 20240531 | 135900 | 2992967900 | 69000 | 69100 | 69100 | 69000 | 134 |
| 314 | 20240531 | 135800 | 2983716900 | 69000 | 69100 | 69100 | 69000 | 58 |
| 315 | 20240531 | 135700 | 2979710300 | 69100 | 69000 | 69200 | 69000 | 119 |
| 316 | 20240531 | 135600 | 2971493400 | 69100 | 69200 | 69200 | 69100 | 138 |
| 317 | 20240531 | 135500 | 2961952700 | 69200 | 69200 | 69200 | 69100 | 48 |
| 318 | 20240531 | 135400 | 2958632800 | 69100 | 69100 | 69200 | 69100 | 174 |
| 319 | 20240531 | 135300 | 2946605000 | 69200 | 69200 | 69200 | 69100 | 146 |
| 320 | 20240531 | 135200 | 2936502400 | 69300 | 69300 | 69300 | 69200 | 119 |
| 321 | 20240531 | 135100 | 2928261800 | 69300 | 69200 | 69300 | 69200 | 53 |
| 322 | 20240531 | 135000 | 2924591200 | 69200 | 69200 | 69300 | 69200 | 113 |
| 323 | 20240531 | 134900 | 2916767500 | 69200 | 69200 | 69300 | 69200 | 105 |
| 324 | 20240531 | 134800 | 2909495200 | 69200 | 69200 | 69300 | 69200 | 158 |
| 325 | 20240531 | 134700 | 2898559500 | 69200 | 69300 | 69300 | 69200 | 69 |
| 326 | 20240531 | 134600 | 2893779800 | 69200 | 69300 | 69300 | 69200 | 73 |
| 327 | 20240531 | 134500 | 2888723000 | 69200 | 69200 | 69300 | 69200 | 153 |
| 328 | 20240531 | 134400 | 2878130400 | 69200 | 69200 | 69300 | 69100 | 313 |
| 329 | 20240531 | 134300 | 2856468700 | 69200 | 69000 | 69200 | 69000 | 124 |
| 330 | 20240531 | 134200 | 2847898800 | 69100 | 69000 | 69100 | 69000 | 48 |
| 331 | 20240531 | 134100 | 2844583000 | 69100 | 69000 | 69200 | 69000 | 56 |
| 332 | 20240531 | 134000 | 2840712700 | 69000 | 69000 | 69200 | 69000 | 106 |
| 333 | 20240531 | 133900 | 2833388600 | 69100 | 69100 | 69100 | 69000 | 166 |
| 334 | 20240531 | 133800 | 2821924000 | 69100 | 69100 | 69100 | 69000 | 127 |
| 335 | 20240531 | 133700 | 2813152500 | 69100 | 69000 | 69100 | 69000 | 60 |
| 336 | 20240531 | 133600 | 2809007600 | 69100 | 69000 | 69100 | 68900 | 411 |
| 337 | 20240531 | 133500 | 2780657200 | 68900 | 69000 | 69000 | 68900 | 49 |
| 338 | 20240531 | 133400 | 2777277900 | 68900 | 68900 | 69000 | 68900 | 114 |
| 339 | 20240531 | 133300 | 2769417900 | 68900 | 69000 | 69000 | 68900 | 33 |
| 340 | 20240531 | 133200 | 2767142000 | 69000 | 68900 | 69000 | 68900 | 141 |
| 341 | 20240531 | 133100 | 2757421800 | 68900 | 68900 | 69000 | 68800 | 37 |
| 342 | 20240531 | 133000 | 2754870400 | 69000 | 68900 | 69000 | 68800 | 198 |
| 343 | 20240531 | 132900 | 2741224500 | 69000 | 68900 | 69000 | 68900 | 43 |
| 344 | 20240531 | 132800 | 2738258500 | 68900 | 68500 | 68900 | 68500 | 528 |
| 345 | 20240531 | 132700 | 2701994500 | 68500 | 68500 | 68600 | 68500 | 94 |
| 346 | 20240531 | 132600 | 2695555300 | 68500 | 68500 | 68600 | 68500 | 30 |
| 347 | 20240531 | 132500 | 2693499200 | 68500 | 68700 | 68700 | 68500 | 223 |
| 348 | 20240531 | 132400 | 2678208500 | 68600 | 68500 | 68600 | 68500 | 104 |
| 349 | 20240531 | 132300 | 2671074700 | 68500 | 68600 | 68700 | 68500 | 87 |
| 350 | 20240531 | 132200 | 2665107000 | 68600 | 68600 | 68700 | 68600 | 40 |
| 351 | 20240531 | 132100 | 2662362100 | 68600 | 68500 | 68700 | 68500 | 639 |
| 352 | 20240531 | 132000 | 2618582900 | 68500 | 68500 | 68600 | 68500 | 173 |
| 353 | 20240531 | 131900 | 2606729400 | 68600 | 68500 | 68600 | 68500 | 22 |
| 354 | 20240531 | 131800 | 2605221800 | 68500 | 68600 | 68700 | 68400 | 934 |
| 355 | 20240531 | 131700 | 2541274800 | 68500 | 68600 | 68600 | 68500 | 136 |
| 356 | 20240531 | 131600 | 2531946500 | 68500 | 68600 | 68700 | 68500 | 517 |
| 357 | 20240531 | 131500 | 2496520500 | 68600 | 68800 | 68800 | 68600 | 276 |
| 358 | 20240531 | 131400 | 2477584200 | 68800 | 68700 | 68800 | 68700 | 101 |
| 359 | 20240531 | 131300 | 2470644200 | 68700 | 68800 | 68800 | 68700 | 77 |
| 360 | 20240531 | 131200 | 2465347200 | 68800 | 68700 | 68900 | 68700 | 60 |
| 361 | 20240531 | 131100 | 2461220400 | 68700 | 68600 | 68800 | 68600 | 250 |
| 362 | 20240531 | 131000 | 2444047400 | 68700 | 68600 | 68700 | 68600 | 33 |
| 363 | 20240531 | 130900 | 2441781600 | 68600 | 68600 | 68700 | 68600 | 61 |
| 364 | 20240531 | 130800 | 2437592700 | 68500 | 68700 | 68700 | 68500 | 521 |
| 365 | 20240531 | 130700 | 2401866000 | 68800 | 68800 | 68900 | 68700 | 77 |
| 366 | 20240531 | 130600 | 2396568700 | 68800 | 68800 | 68900 | 68800 | 79 |
| 367 | 20240531 | 130500 | 2391132300 | 68800 | 69000 | 69000 | 68800 | 95 |
| 368 | 20240531 | 130400 | 2384585800 | 68900 | 68800 | 68900 | 68600 | 1702 |
| 369 | 20240531 | 130300 | 2267661100 | 68900 | 68800 | 68900 | 68800 | 16 |
| 370 | 20240531 | 130200 | 2266560000 | 68800 | 68900 | 68900 | 68800 | 106 |
| 371 | 20240531 | 130100 | 2259264100 | 68900 | 69000 | 69000 | 68900 | 78 |
| 372 | 20240531 | 130000 | 2253888300 | 68900 | 68900 | 69000 | 68900 | 149 |
| 373 | 20240531 | 125900 | 2243621600 | 68900 | 69000 | 69000 | 68900 | 125 |
| 374 | 20240531 | 125800 | 2235002100 | 68900 | 68900 | 69000 | 68900 | 101 |
| 375 | 20240531 | 125700 | 2228041900 | 68900 | 68900 | 69000 | 68900 | 27 |
| 376 | 20240531 | 125600 | 2226180800 | 68900 | 69000 | 69000 | 68900 | 85 |
| 377 | 20240531 | 125500 | 2220324200 | 68900 | 69000 | 69100 | 68900 | 45 |
| 378 | 20240531 | 125400 | 2217221000 | 69100 | 68700 | 69100 | 68700 | 120 |
| 379 | 20240531 | 125300 | 2208959500 | 68700 | 68700 | 68800 | 68700 | 83 |
| 380 | 20240531 | 125200 | 2203257200 | 68800 | 68800 | 68800 | 68700 | 23 |
| 381 | 20240531 | 125100 | 2201676500 | 68800 | 68800 | 68800 | 68700 | 68 |
| 382 | 20240531 | 125000 | 2196999500 | 68700 | 68700 | 68800 | 68700 | 29 |
| 383 | 20240531 | 124900 | 2195005700 | 68800 | 68800 | 68800 | 68700 | 329 |
| 384 | 20240531 | 124800 | 2172396500 | 68900 | 68700 | 68900 | 68700 | 27 |
| 385 | 20240531 | 124700 | 2170539100 | 68700 | 68800 | 68800 | 68700 | 155 |
| 386 | 20240531 | 124600 | 2159876700 | 69000 | 68900 | 69000 | 68800 | 140 |
| 387 | 20240531 | 124500 | 2150235200 | 69000 | 69000 | 69000 | 68900 | 59 |
| 388 | 20240531 | 124400 | 2146165800 | 69000 | 69100 | 69100 | 69000 | 77 |
| 389 | 20240531 | 124300 | 2140852200 | 69000 | 68900 | 69000 | 68900 | 17 |
| 390 | 20240531 | 124200 | 2139680400 | 68900 | 69100 | 69100 | 68900 | 101 |
| 391 | 20240531 | 124100 | 2132711000 | 69000 | 69000 | 69100 | 69000 | 27 |
| 392 | 20240531 | 124000 | 2130847600 | 69000 | 68900 | 69000 | 68900 | 70 |
| 393 | 20240531 | 123900 | 2126023700 | 68900 | 69000 | 69000 | 68900 | 85 |
| 394 | 20240531 | 123800 | 2120160900 | 69000 | 68900 | 69000 | 68900 | 167 |
| 395 | 20240531 | 123700 | 2108650100 | 68900 | 68900 | 68900 | 68900 | 62 |
| 396 | 20240531 | 123600 | 2104378300 | 68900 | 68800 | 68900 | 68800 | 22 |
| 397 | 20240531 | 123500 | 2102863700 | 68800 | 69000 | 69000 | 68800 | 1219 |
| 398 | 20240531 | 123400 | 2018927100 | 69000 | 69000 | 69000 | 69000 | 15 |
| 399 | 20240531 | 123300 | 2017892100 | 69000 | 69200 | 69200 | 69000 | 282 |
| 400 | 20240531 | 123200 | 1998417600 | 69200 | 69200 | 69200 | 69100 | 10 |
| 401 | 20240531 | 123100 | 1997726000 | 69200 | 69200 | 69200 | 69200 | 1 |
| 402 | 20240531 | 123000 | 1997656800 | 69200 | 69100 | 69200 | 69100 | 8 |
| 403 | 20240531 | 122900 | 1997103500 | 69200 | 69100 | 69200 | 69100 | 213 |
| 404 | 20240531 | 122800 | 1982382300 | 69200 | 69200 | 69200 | 69200 | 13 |
| 405 | 20240531 | 122700 | 1981482700 | 69200 | 69200 | 69200 | 69200 | 11 |
| 406 | 20240531 | 122600 | 1980721500 | 69200 | 69100 | 69200 | 69100 | 15 |
| 407 | 20240531 | 122500 | 1979684100 | 69200 | 69200 | 69200 | 69200 | 9 |
| 408 | 20240531 | 122400 | 1979061300 | 69200 | 69200 | 69200 | 69200 | 10 |
| 409 | 20240531 | 122300 | 1978369300 | 69200 | 69200 | 69200 | 69200 | 7 |
| 410 | 20240531 | 122200 | 1977884900 | 69200 | 69100 | 69200 | 69100 | 20 |
| 411 | 20240531 | 122100 | 1976501400 | 69200 | 69200 | 69200 | 69200 | 16 |
| 412 | 20240531 | 122000 | 1975394200 | 69100 | 69100 | 69100 | 69100 | 1 |
| 413 | 20240531 | 121900 | 1975325100 | 69100 | 69100 | 69200 | 69100 | 309 |
| 414 | 20240531 | 121800 | 1953972500 | 69100 | 69200 | 69200 | 69100 | 114 |
| 415 | 20240531 | 121700 | 1946094100 | 69200 | 69200 | 69200 | 69200 | 20 |
| 416 | 20240531 | 121600 | 1944710100 | 69200 | 69100 | 69200 | 69100 | 38 |
| 417 | 20240531 | 121500 | 1942083700 | 69200 | 69200 | 69200 | 69100 | 12 |
| 418 | 20240531 | 121400 | 1941253400 | 69100 | 69200 | 69200 | 69100 | 23 |
| 419 | 20240531 | 121300 | 1939662100 | 69200 | 69200 | 69200 | 69200 | 151 |
| 420 | 20240531 | 121200 | 1929212900 | 69200 | 69200 | 69300 | 69000 | 804 |
| 421 | 20240531 | 121100 | 1873707400 | 69300 | 69600 | 69600 | 69200 | 1412 |
| 422 | 20240531 | 121000 | 1775816200 | 69600 | 69600 | 69700 | 69500 | 116 |
| 423 | 20240531 | 120900 | 1767748600 | 69500 | 69600 | 69600 | 69500 | 90 |
| 424 | 20240531 | 120800 | 1761484700 | 69500 | 69700 | 69700 | 69500 | 170 |
| 425 | 20240531 | 120700 | 1749654000 | 69700 | 69600 | 69700 | 69600 | 21 |
| 426 | 20240531 | 120600 | 1748192000 | 69600 | 69800 | 69800 | 69600 | 25 |
| 427 | 20240531 | 120500 | 1746451300 | 69800 | 69800 | 69800 | 69800 | 13 |
| 428 | 20240531 | 120400 | 1745543900 | 69700 | 69300 | 69700 | 69100 | 3915 |
| 429 | 20240531 | 120300 | 1474355700 | 69400 | 69300 | 69400 | 69300 | 32 |
| 430 | 20240531 | 120200 | 1472136800 | 69400 | 69400 | 69400 | 69400 | 14 |
| 431 | 20240531 | 120100 | 1471165200 | 69400 | 69400 | 69400 | 69400 | 29 |
| 432 | 20240531 | 120000 | 1469152600 | 69400 | 69400 | 69400 | 69400 | 1 |
| 433 | 20240531 | 115900 | 1469083200 | 69300 | 69500 | 69500 | 69300 | 9 |
| 434 | 20240531 | 115800 | 1468459100 | 69500 | 69500 | 69500 | 69500 | 7 |
| 435 | 20240531 | 115700 | 1467972600 | 69500 | 69500 | 69500 | 69300 | 562 |
| 436 | 20240531 | 115600 | 1428992700 | 69500 | 69300 | 69500 | 69300 | 5 |
| 437 | 20240531 | 115500 | 1428646000 | 69300 | 69500 | 69500 | 69300 | 13 |
| 438 | 20240531 | 115400 | 1427743300 | 69500 | 69500 | 69600 | 69300 | 608 |
| 439 | 20240531 | 115300 | 1385577600 | 69600 | 69600 | 69600 | 69600 | 23 |
| 440 | 20240531 | 115200 | 1383976800 | 69600 | 69600 | 69600 | 69600 | 7 |
| 441 | 20240531 | 115100 | 1383489600 | 69500 | 69600 | 69600 | 69500 | 4 |
| 442 | 20240531 | 115000 | 1383211500 | 69600 | 69600 | 69600 | 69500 | 214 |
| 443 | 20240531 | 114900 | 1368317200 | 69600 | 69500 | 69600 | 69500 | 35 |
| 444 | 20240531 | 114800 | 1365884500 | 69600 | 69300 | 69600 | 69200 | 819 |
| 445 | 20240531 | 114700 | 1309101000 | 69300 | 69300 | 69300 | 69300 | 14 |
| 446 | 20240531 | 114600 | 1308130800 | 69300 | 69300 | 69300 | 69300 | 32 |
| 447 | 20240531 | 114500 | 1305913200 | 69300 | 69300 | 69300 | 69300 | 29 |
| 448 | 20240531 | 114400 | 1303903500 | 69300 | 69500 | 69500 | 69300 | 405 |
| 449 | 20240531 | 114300 | 1275825900 | 69500 | 69500 | 69500 | 69500 | 7 |
| 450 | 20240531 | 114200 | 1275339400 | 69500 | 69500 | 69500 | 69500 | 23 |
| 451 | 20240531 | 114100 | 1273740900 | 69500 | 69500 | 69500 | 69500 | 13 |
| 452 | 20240531 | 114000 | 1272837400 | 69500 | 69500 | 69500 | 69400 | 9 |
| 453 | 20240531 | 113900 | 1272212400 | 69500 | 69500 | 69500 | 69500 | 36 |
| 454 | 20240531 | 113800 | 1269710400 | 69400 | 69500 | 69500 | 69400 | 30 |
| 455 | 20240531 | 113700 | 1267627400 | 69500 | 69500 | 69500 | 69400 | 4 |
| 456 | 20240531 | 113600 | 1267349500 | 69400 | 69500 | 69500 | 69400 | 8 |
| 457 | 20240531 | 113500 | 1266793800 | 69500 | 69500 | 69500 | 69400 | 24 |
| 458 | 20240531 | 113400 | 1265125900 | 69500 | 69500 | 69500 | 69500 | 13 |
| 459 | 20240531 | 113300 | 1264222400 | 69400 | 69500 | 69500 | 69400 | 30 |
| 460 | 20240531 | 113200 | 1262140000 | 69400 | 69500 | 69500 | 69400 | 42 |
| 461 | 20240531 | 113100 | 1259221600 | 69500 | 69500 | 69500 | 69500 | 12 |
| 462 | 20240531 | 113000 | 1258387600 | 69500 | 69500 | 69500 | 69500 | 1 |
| 463 | 20240531 | 112900 | 1258318100 | 69500 | 69500 | 69500 | 69500 | 7 |
| 464 | 20240531 | 112800 | 1257831600 | 69400 | 69500 | 69500 | 69400 | 61 |
| 465 | 20240531 | 112700 | 1253592400 | 69500 | 69400 | 69500 | 69400 | 10 |
| 466 | 20240531 | 112600 | 1252897500 | 69500 | 69500 | 69500 | 69500 | 2 |
| 467 | 20240531 | 112500 | 1252758500 | 69500 | 69500 | 69500 | 69400 | 11 |
| 468 | 20240531 | 112400 | 1251994400 | 69500 | 69500 | 69500 | 69500 | 30 |
| 469 | 20240531 | 112300 | 1249909400 | 69500 | 69500 | 69500 | 69500 | 2 |
| 470 | 20240531 | 112200 | 1249770400 | 69500 | 69500 | 69500 | 69500 | 1 |
| 471 | 20240531 | 112100 | 1249700900 | 69500 | 69500 | 69500 | 69400 | 34 |
| 472 | 20240531 | 112000 | 1247338300 | 69500 | 69500 | 69500 | 69500 | 42 |
| 473 | 20240531 | 111900 | 1244419300 | 69500 | 69700 | 69700 | 69500 | 165 |
| 474 | 20240531 | 111800 | 1232941800 | 69700 | 69300 | 69700 | 69300 | 1103 |
| 475 | 20240531 | 111700 | 1156426600 | 69300 | 69300 | 69300 | 69200 | 38 |
| 476 | 20240531 | 111600 | 1153793500 | 69300 | 69300 | 69300 | 69300 | 8 |
| 477 | 20240531 | 111500 | 1153239100 | 69300 | 69300 | 69300 | 69300 | 11 |
| 478 | 20240531 | 111400 | 1152476800 | 69100 | 69300 | 69300 | 69100 | 53 |
| 479 | 20240531 | 111300 | 1148811500 | 69300 | 69500 | 69500 | 69200 | 192 |
| 480 | 20240531 | 111200 | 1135511100 | 69500 | 69100 | 69500 | 69000 | 776 |
| 481 | 20240531 | 111100 | 1081890300 | 69200 | 69200 | 69200 | 69200 | 12 |
| 482 | 20240531 | 111000 | 1081059900 | 69200 | 69200 | 69200 | 69200 | 54 |
| 483 | 20240531 | 110900 | 1077323100 | 69200 | 69200 | 69200 | 69100 | 12 |
| 484 | 20240531 | 110800 | 1076493000 | 69200 | 69200 | 69200 | 69200 | 11 |
| 485 | 20240531 | 110700 | 1075731800 | 69200 | 69200 | 69200 | 69100 | 421 |
| 486 | 20240531 | 110600 | 1046635200 | 69300 | 69200 | 69300 | 69200 | 5 |
| 487 | 20240531 | 110500 | 1046289100 | 69300 | 69300 | 69300 | 69300 | 4 |
| 488 | 20240531 | 110400 | 1046011900 | 69300 | 69400 | 69400 | 69200 | 205 |
| 489 | 20240531 | 110300 | 1031803900 | 69500 | 69500 | 69500 | 69500 | 7 |
| 490 | 20240531 | 110200 | 1031317400 | 69400 | 69400 | 69400 | 69400 | 3 |
| 491 | 20240531 | 110100 | 1031109200 | 69500 | 69400 | 69500 | 69400 | 5 |
| 492 | 20240531 | 110000 | 1030761800 | 69500 | 69500 | 69500 | 69500 | 17 |
| 493 | 20240531 | 105900 | 1029580300 | 69500 | 69500 | 69500 | 69400 | 28 |
| 494 | 20240531 | 105800 | 1027634800 | 69400 | 69400 | 69500 | 69400 | 31 |
| 495 | 20240531 | 105700 | 1025480800 | 69500 | 69500 | 69500 | 69500 | 2 |
| 496 | 20240531 | 105600 | 1025341800 | 69600 | 69600 | 69600 | 69500 | 9 |
| 497 | 20240531 | 105500 | 1024716000 | 69400 | 69300 | 69400 | 69300 | 13 |
| 498 | 20240531 | 105400 | 1023813900 | 69300 | 69300 | 69300 | 69300 | 3 |
| 499 | 20240531 | 105300 | 1023606000 | 69400 | 69400 | 69400 | 69300 | 11 |
| 500 | 20240531 | 105200 | 1022842700 | 69400 | 69400 | 69500 | 69400 | 38 |
| 501 | 20240531 | 105100 | 1020201900 | 69500 | 69100 | 69500 | 69100 | 44 |
| 502 | 20240531 | 105000 | 1017155100 | 69200 | 69300 | 69300 | 69200 | 20 |
| 503 | 20240531 | 104900 | 1015770400 | 69300 | 69300 | 69300 | 69300 | 10 |
| 504 | 20240531 | 104800 | 1015077400 | 69300 | 69300 | 69300 | 69300 | 22 |
| 505 | 20240531 | 104700 | 1013552800 | 69300 | 69300 | 69400 | 69300 | 27 |
| 506 | 20240531 | 104600 | 1011681600 | 69200 | 69300 | 69400 | 69200 | 52 |
| 507 | 20240531 | 104500 | 1008080800 | 69300 | 69300 | 69400 | 69300 | 78 |
| 508 | 20240531 | 104400 | 1002671600 | 69400 | 69400 | 69400 | 69300 | 22 |
| 509 | 20240531 | 104300 | 1001146800 | 69500 | 69400 | 69500 | 69400 | 7 |
| 510 | 20240531 | 104200 | 1000660900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 511 | 20240531 | 104100 | 1000660900 | 69400 | 69600 | 69600 | 69400 | 28 |
| 512 | 20240531 | 104000 | 998715000 | 69500 | 69400 | 69600 | 69400 | 4 |
| 513 | 20240531 | 103900 | 998437000 | 69500 | 69600 | 69600 | 69300 | 141 |
| 514 | 20240531 | 103800 | 988657800 | 69500 | 69400 | 69500 | 69400 | 80 |
| 515 | 20240531 | 103700 | 983100700 | 69400 | 69400 | 69400 | 69400 | 20 |
| 516 | 20240531 | 103600 | 981712700 | 69400 | 69400 | 69400 | 69400 | 11 |
| 517 | 20240531 | 103500 | 980949300 | 69500 | 69500 | 69500 | 69400 | 7 |
| 518 | 20240531 | 103400 | 980463200 | 69500 | 69300 | 69500 | 69300 | 57 |
| 519 | 20240531 | 103300 | 976503100 | 69300 | 69300 | 69300 | 69300 | 45 |
| 520 | 20240531 | 103200 | 973384600 | 69300 | 69300 | 69300 | 69300 | 7 |
| 521 | 20240531 | 103100 | 972899500 | 69300 | 69300 | 69400 | 69000 | 164 |
| 522 | 20240531 | 103000 | 961553400 | 69400 | 69400 | 69400 | 69400 | 21 |
| 523 | 20240531 | 102900 | 960096000 | 69300 | 69500 | 69500 | 69200 | 59 |
| 524 | 20240531 | 102800 | 956005000 | 69500 | 69200 | 69500 | 69000 | 797 |
| 525 | 20240531 | 102700 | 900868700 | 69000 | 69200 | 69200 | 69000 | 59 |
| 526 | 20240531 | 102600 | 896789400 | 69300 | 69400 | 69400 | 69300 | 42 |
| 527 | 20240531 | 102500 | 893878700 | 69400 | 69400 | 69400 | 69300 | 188 |
| 528 | 20240531 | 102400 | 880847900 | 69400 | 69500 | 69500 | 69300 | 14 |
| 529 | 20240531 | 102300 | 879875700 | 69500 | 69400 | 69500 | 69300 | 120 |
| 530 | 20240531 | 102200 | 871544500 | 69400 | 69400 | 69500 | 69400 | 40 |
| 531 | 20240531 | 102100 | 868767900 | 69500 | 69700 | 69700 | 69500 | 190 |
| 532 | 20240531 | 102000 | 855562500 | 69700 | 69700 | 69700 | 69500 | 11 |
| 533 | 20240531 | 101900 | 854796600 | 69700 | 69700 | 69700 | 69700 | 36 |
| 534 | 20240531 | 101800 | 852287400 | 69700 | 69600 | 69700 | 69600 | 171 |
| 535 | 20240531 | 101700 | 840382600 | 69600 | 69600 | 69700 | 69600 | 65 |
| 536 | 20240531 | 101600 | 835857000 | 69600 | 69600 | 69600 | 69600 | 19 |
| 537 | 20240531 | 101500 | 834534600 | 69700 | 69700 | 69700 | 69700 | 7 |
| 538 | 20240531 | 101400 | 834046700 | 69700 | 69800 | 69800 | 69700 | 7 |
| 539 | 20240531 | 101300 | 833558500 | 69800 | 69600 | 69800 | 69600 | 158 |
| 540 | 20240531 | 101200 | 822544700 | 69600 | 69700 | 69700 | 69600 | 26 |
| 541 | 20240531 | 101100 | 820732900 | 69700 | 69700 | 69700 | 69700 | 325 |
| 542 | 20240531 | 101000 | 798080400 | 69700 | 69700 | 69700 | 69700 | 8 |
| 543 | 20240531 | 100900 | 797522800 | 69700 | 69600 | 69700 | 69600 | 14 |
| 544 | 20240531 | 100800 | 796548000 | 69700 | 69600 | 69700 | 69500 | 58 |
| 545 | 20240531 | 100700 | 792510300 | 69600 | 69600 | 69600 | 69600 | 2 |
| 546 | 20240531 | 100600 | 792371100 | 69600 | 69600 | 69600 | 69600 | 2 |
| 547 | 20240531 | 100500 | 792231900 | 69600 | 69600 | 69600 | 69600 | 26 |
| 548 | 20240531 | 100400 | 790422300 | 69500 | 69500 | 69600 | 69500 | 17 |
| 549 | 20240531 | 100300 | 789240100 | 69600 | 69400 | 69600 | 69400 | 163 |
| 550 | 20240531 | 100200 | 777913600 | 69400 | 69400 | 69400 | 69400 | 3 |
| 551 | 20240531 | 100100 | 777705400 | 69500 | 69400 | 69500 | 69400 | 46 |
| 552 | 20240531 | 100000 | 774510400 | 69500 | 69500 | 69500 | 69500 | 0 |
| 553 | 20240531 | 095900 | 774510400 | 69500 | 69500 | 69500 | 69500 | 0 |
| 554 | 20240531 | 095800 | 774510400 | 69500 | 69400 | 69700 | 69400 | 43 |
| 555 | 20240531 | 095700 | 771519300 | 69300 | 69500 | 69500 | 69100 | 672 |
| 556 | 20240531 | 095600 | 724980000 | 69600 | 69500 | 69700 | 69500 | 120 |
| 557 | 20240531 | 095500 | 716619100 | 69700 | 69600 | 69700 | 69600 | 83 |
| 558 | 20240531 | 095400 | 710840700 | 69500 | 69500 | 69600 | 69500 | 24 |
| 559 | 20240531 | 095300 | 709172600 | 69500 | 69500 | 69500 | 69500 | 1 |
| 560 | 20240531 | 095200 | 709103100 | 69600 | 69500 | 69600 | 69500 | 18 |
| 561 | 20240531 | 095100 | 707851700 | 69300 | 69500 | 69500 | 69300 | 26 |
| 562 | 20240531 | 095000 | 706046400 | 69400 | 69400 | 69500 | 69400 | 67 |
| 563 | 20240531 | 094900 | 701396300 | 69400 | 69500 | 69700 | 69400 | 110 |
| 564 | 20240531 | 094800 | 693748000 | 69500 | 69700 | 69700 | 69500 | 58 |
| 565 | 20240531 | 094700 | 689710800 | 69900 | 69700 | 69900 | 69700 | 47 |
| 566 | 20240531 | 094600 | 686434700 | 69600 | 69700 | 69700 | 69600 | 75 |
| 567 | 20240531 | 094500 | 681214100 | 69700 | 69800 | 69900 | 69700 | 486 |
| 568 | 20240531 | 094400 | 647321700 | 69900 | 69900 | 69900 | 69900 | 6 |
| 569 | 20240531 | 094300 | 646902300 | 69900 | 69900 | 69900 | 69900 | 34 |
| 570 | 20240531 | 094200 | 644525700 | 69900 | 69800 | 69900 | 69800 | 87 |
| 571 | 20240531 | 094100 | 638447000 | 69800 | 70000 | 70000 | 69800 | 203 |
| 572 | 20240531 | 094000 | 624250800 | 70000 | 69900 | 70000 | 69900 | 265 |
| 573 | 20240531 | 093900 | 605726600 | 69900 | 69900 | 69900 | 69900 | 166 |
| 574 | 20240531 | 093800 | 594123200 | 69900 | 70000 | 70200 | 69900 | 640 |
| 575 | 20240531 | 093700 | 549314000 | 70100 | 70100 | 70100 | 70000 | 169 |
| 576 | 20240531 | 093600 | 537474800 | 70100 | 70100 | 70200 | 70100 | 172 |
| 577 | 20240531 | 093500 | 525410800 | 70200 | 70400 | 70400 | 70200 | 56 |
| 578 | 20240531 | 093400 | 521477400 | 70400 | 70400 | 70500 | 70400 | 79 |
| 579 | 20240531 | 093300 | 515910400 | 70500 | 70300 | 70600 | 70100 | 508 |
| 580 | 20240531 | 093200 | 480213100 | 70300 | 70500 | 70600 | 70300 | 178 |
| 581 | 20240531 | 093100 | 467681700 | 70500 | 70600 | 70700 | 70500 | 89 |
| 582 | 20240531 | 093000 | 461404700 | 70700 | 70600 | 70700 | 70500 | 176 |
| 583 | 20240531 | 092900 | 448976400 | 70700 | 70700 | 70700 | 70600 | 25 |
| 584 | 20240531 | 092800 | 447209000 | 70700 | 70700 | 70700 | 70700 | 120 |
| 585 | 20240531 | 092700 | 438725000 | 70700 | 70800 | 70900 | 70700 | 512 |
| 586 | 20240531 | 092600 | 402467300 | 70800 | 70700 | 70900 | 70700 | 194 |
| 587 | 20240531 | 092500 | 388728900 | 70800 | 70600 | 70900 | 70600 | 1436 |
| 588 | 20240531 | 092400 | 287162500 | 70600 | 70300 | 70600 | 70300 | 363 |
| 589 | 20240531 | 092300 | 261587700 | 70300 | 70200 | 70400 | 70200 | 98 |
| 590 | 20240531 | 092200 | 254697400 | 70200 | 70200 | 70400 | 70200 | 196 |
| 591 | 20240531 | 092100 | 240927600 | 70200 | 70200 | 70200 | 70100 | 194 |
| 592 | 20240531 | 092000 | 227308900 | 70300 | 70000 | 70300 | 70000 | 229 |
| 593 | 20240531 | 091900 | 211249400 | 70000 | 70000 | 70100 | 69900 | 732 |
| 594 | 20240531 | 091800 | 160002600 | 69900 | 70000 | 70000 | 69700 | 32 |
| 595 | 20240531 | 091700 | 157763900 | 70000 | 69900 | 70000 | 69900 | 12 |
| 596 | 20240531 | 091600 | 156924900 | 69800 | 69600 | 69800 | 69600 | 23 |
| 597 | 20240531 | 091500 | 155321700 | 69600 | 69700 | 69800 | 69600 | 199 |
| 598 | 20240531 | 091400 | 141452300 | 69700 | 69800 | 69900 | 69700 | 28 |
| 599 | 20240531 | 091300 | 139495600 | 69800 | 69600 | 69800 | 69600 | 43 |
| 600 | 20240531 | 091200 | 136497800 | 69600 | 69800 | 69900 | 69600 | 396 |
| 601 | 20240531 | 091100 | 108864300 | 69700 | 69400 | 69900 | 69400 | 342 |
| 602 | 20240531 | 091000 | 85079200 | 69300 | 68800 | 69500 | 68800 | 78 |
| 603 | 20240531 | 090900 | 79694400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 604 | 20240531 | 090800 | 79694400 | 68700 | 69000 | 69000 | 68700 | 60 |
| 605 | 20240531 | 090700 | 75565400 | 69400 | 69300 | 69400 | 69100 | 240 |
| 606 | 20240531 | 090600 | 58942700 | 69400 | 69400 | 69400 | 69300 | 103 |
| 607 | 20240531 | 090500 | 51801800 | 69300 | 69500 | 69500 | 69300 | 79 |
| 608 | 20240531 | 090400 | 46325300 | 69300 | 69400 | 69700 | 69300 | 112 |
| 609 | 20240531 | 090300 | 38544600 | 69400 | 69700 | 69800 | 69400 | 117 |
| 610 | 20240531 | 090200 | 30407700 | 69600 | 69600 | 69600 | 69400 | 175 |
| 611 | 20240531 | 090100 | 18227900 | 69300 | 69300 | 69300 | 69300 | 3 |
| 612 | 20240531 | 090000 | 18020000 | 69300 | 69300 | 69400 | 69300 | 260 |