37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 192700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 3 | 20240531 | 192600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 4 | 20240531 | 192500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 5 | 20240531 | 192400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 6 | 20240531 | 192300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 7 | 20240531 | 192200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 8 | 20240531 | 192100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 9 | 20240531 | 192000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 10 | 20240531 | 191900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 11 | 20240531 | 191800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 12 | 20240531 | 191700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 13 | 20240531 | 191600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 14 | 20240531 | 191500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 15 | 20240531 | 191400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 16 | 20240531 | 191300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 17 | 20240531 | 191200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 18 | 20240531 | 191100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 19 | 20240531 | 191000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 20 | 20240531 | 190900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 21 | 20240531 | 190800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 22 | 20240531 | 190700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 23 | 20240531 | 190600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 24 | 20240531 | 190500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 25 | 20240531 | 190400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 26 | 20240531 | 190300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 27 | 20240531 | 190200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 28 | 20240531 | 190100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 29 | 20240531 | 190000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 30 | 20240531 | 185900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 31 | 20240531 | 185800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 32 | 20240531 | 185700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 33 | 20240531 | 185600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 34 | 20240531 | 185500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 35 | 20240531 | 185400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 36 | 20240531 | 185300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 37 | 20240531 | 185200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 38 | 20240531 | 185100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 39 | 20240531 | 185000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 40 | 20240531 | 184900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 41 | 20240531 | 184800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 42 | 20240531 | 184700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 43 | 20240531 | 184600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 44 | 20240531 | 184500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 45 | 20240531 | 184400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 46 | 20240531 | 184300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 47 | 20240531 | 184200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 48 | 20240531 | 184100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 49 | 20240531 | 184000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 50 | 20240531 | 183900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 51 | 20240531 | 183800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 52 | 20240531 | 183700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 53 | 20240531 | 183600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 54 | 20240531 | 183500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 55 | 20240531 | 183400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 56 | 20240531 | 183300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 57 | 20240531 | 183200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 58 | 20240531 | 183100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 59 | 20240531 | 183000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 60 | 20240531 | 182900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 61 | 20240531 | 182800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 62 | 20240531 | 182700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 63 | 20240531 | 182600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 64 | 20240531 | 182500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 65 | 20240531 | 182400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 66 | 20240531 | 182300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 67 | 20240531 | 182200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 68 | 20240531 | 182100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 69 | 20240531 | 182000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 70 | 20240531 | 181900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 71 | 20240531 | 181800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 72 | 20240531 | 181700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 73 | 20240531 | 181600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 74 | 20240531 | 181500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 75 | 20240531 | 181400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 76 | 20240531 | 181300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 77 | 20240531 | 181200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 78 | 20240531 | 181100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 79 | 20240531 | 181000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 80 | 20240531 | 180900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 81 | 20240531 | 180800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 82 | 20240531 | 180700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 83 | 20240531 | 180600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 84 | 20240531 | 180500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 85 | 20240531 | 180400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 86 | 20240531 | 180300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 87 | 20240531 | 180200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 88 | 20240531 | 180100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 89 | 20240531 | 180000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 90 | 20240531 | 175900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 91 | 20240531 | 175800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 92 | 20240531 | 175700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 93 | 20240531 | 175600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 94 | 20240531 | 175500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 95 | 20240531 | 175400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 96 | 20240531 | 175300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 97 | 20240531 | 175200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 98 | 20240531 | 175100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 99 | 20240531 | 175000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 100 | 20240531 | 174900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 101 | 20240531 | 174800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 102 | 20240531 | 174700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 103 | 20240531 | 174600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 104 | 20240531 | 174500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 105 | 20240531 | 174400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 106 | 20240531 | 174300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 107 | 20240531 | 174200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 108 | 20240531 | 174100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 109 | 20240531 | 174000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 110 | 20240531 | 173900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 111 | 20240531 | 173800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 112 | 20240531 | 173700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 113 | 20240531 | 173600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 114 | 20240531 | 173500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 115 | 20240531 | 173400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 116 | 20240531 | 173300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 117 | 20240531 | 173200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 118 | 20240531 | 173100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 119 | 20240531 | 173000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 120 | 20240531 | 172900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 121 | 20240531 | 172800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 122 | 20240531 | 172700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 123 | 20240531 | 172600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 124 | 20240531 | 172500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 125 | 20240531 | 172400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 126 | 20240531 | 172300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 127 | 20240531 | 172200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 128 | 20240531 | 172100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 129 | 20240531 | 172000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 130 | 20240531 | 171900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 131 | 20240531 | 171800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 132 | 20240531 | 171700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 133 | 20240531 | 171600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 134 | 20240531 | 171500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 135 | 20240531 | 171400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 136 | 20240531 | 171300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 137 | 20240531 | 171200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 138 | 20240531 | 171100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 139 | 20240531 | 171000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 140 | 20240531 | 170900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 141 | 20240531 | 170800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 142 | 20240531 | 170700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 143 | 20240531 | 170600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 144 | 20240531 | 170500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 145 | 20240531 | 170400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 146 | 20240531 | 170300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 147 | 20240531 | 170200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 148 | 20240531 | 170100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 149 | 20240531 | 170000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 150 | 20240531 | 165900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 151 | 20240531 | 165800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 152 | 20240531 | 165700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 153 | 20240531 | 165600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 154 | 20240531 | 165500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 155 | 20240531 | 165400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 156 | 20240531 | 165300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 157 | 20240531 | 165200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 158 | 20240531 | 165100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 159 | 20240531 | 165000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 160 | 20240531 | 164900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 161 | 20240531 | 164800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 162 | 20240531 | 164700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 163 | 20240531 | 164600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 164 | 20240531 | 164500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 165 | 20240531 | 164400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 166 | 20240531 | 164300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 167 | 20240531 | 164200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 168 | 20240531 | 164100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 169 | 20240531 | 164000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 170 | 20240531 | 163900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 171 | 20240531 | 163800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 172 | 20240531 | 163700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 173 | 20240531 | 163600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 174 | 20240531 | 163500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 175 | 20240531 | 163400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 176 | 20240531 | 163300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 177 | 20240531 | 163200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 178 | 20240531 | 163100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 179 | 20240531 | 163000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 180 | 20240531 | 162900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 181 | 20240531 | 162800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 182 | 20240531 | 162700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 183 | 20240531 | 162600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 184 | 20240531 | 162500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 185 | 20240531 | 162400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 186 | 20240531 | 162300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 187 | 20240531 | 162200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 188 | 20240531 | 162100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 189 | 20240531 | 162000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 190 | 20240531 | 161900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 191 | 20240531 | 161800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 192 | 20240531 | 161700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 193 | 20240531 | 161600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 194 | 20240531 | 161500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 195 | 20240531 | 161400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 196 | 20240531 | 161300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 197 | 20240531 | 161200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 198 | 20240531 | 161100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 199 | 20240531 | 161000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 200 | 20240531 | 160900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 201 | 20240531 | 160800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 202 | 20240531 | 160700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 203 | 20240531 | 160600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 204 | 20240531 | 160500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 205 | 20240531 | 160400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 206 | 20240531 | 160300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 207 | 20240531 | 160200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 208 | 20240531 | 160100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 209 | 20240531 | 160000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 210 | 20240531 | 155900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 211 | 20240531 | 155800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 212 | 20240531 | 155700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 213 | 20240531 | 155600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 214 | 20240531 | 155500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 215 | 20240531 | 155400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 216 | 20240531 | 155300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 217 | 20240531 | 155200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 218 | 20240531 | 155100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 219 | 20240531 | 155000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 220 | 20240531 | 154900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 221 | 20240531 | 154800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 222 | 20240531 | 154700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 223 | 20240531 | 154600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 224 | 20240531 | 154500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 225 | 20240531 | 154400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 226 | 20240531 | 154300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 227 | 20240531 | 154200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 228 | 20240531 | 154100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 229 | 20240531 | 154000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 230 | 20240531 | 153900 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 231 | 20240531 | 153800 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 232 | 20240531 | 153700 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 233 | 20240531 | 153600 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 234 | 20240531 | 153500 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 235 | 20240531 | 153400 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 236 | 20240531 | 153300 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 237 | 20240531 | 153200 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 238 | 20240531 | 153100 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 239 | 20240531 | 153000 | 231220124500 | 161700 | 161700 | 161700 | 161700 | 162088 |
| 240 | 20240531 | 152900 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 241 | 20240531 | 152800 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 242 | 20240531 | 152700 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 243 | 20240531 | 152600 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 244 | 20240531 | 152500 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 245 | 20240531 | 152400 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 246 | 20240531 | 152300 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 247 | 20240531 | 152200 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 248 | 20240531 | 152100 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 249 | 20240531 | 152000 | 205010494900 | 161700 | 161700 | 161700 | 161700 | 0 |
| 250 | 20240531 | 151900 | 205010494900 | 161700 | 161600 | 162000 | 161500 | 7384 |
| 251 | 20240531 | 151800 | 203816632500 | 161700 | 161700 | 161800 | 161500 | 8540 |
| 252 | 20240531 | 151700 | 202436334800 | 161600 | 162000 | 162100 | 161600 | 29249 |
| 253 | 20240531 | 151600 | 197701289000 | 162000 | 162100 | 162200 | 162000 | 5873 |
| 254 | 20240531 | 151500 | 196749523900 | 162100 | 162100 | 162200 | 162100 | 12561 |
| 255 | 20240531 | 151400 | 194713204500 | 162200 | 162500 | 162500 | 162100 | 23556 |
| 256 | 20240531 | 151300 | 190891405300 | 162400 | 162500 | 162500 | 162400 | 3631 |
| 257 | 20240531 | 151200 | 190301398600 | 162400 | 162400 | 162500 | 162400 | 2730 |
| 258 | 20240531 | 151100 | 189857969900 | 162400 | 162300 | 162500 | 162300 | 4253 |
| 259 | 20240531 | 151000 | 189167336600 | 162300 | 162400 | 162400 | 162300 | 2032 |
| 260 | 20240531 | 150900 | 188837520900 | 162300 | 162400 | 162400 | 162300 | 1756 |
| 261 | 20240531 | 150800 | 188552429200 | 162400 | 162400 | 162400 | 162300 | 1854 |
| 262 | 20240531 | 150700 | 188251378600 | 162400 | 162300 | 162400 | 162300 | 1054 |
| 263 | 20240531 | 150600 | 188080281200 | 162400 | 162400 | 162500 | 162300 | 1676 |
| 264 | 20240531 | 150500 | 187808090100 | 162500 | 162400 | 162600 | 162400 | 4339 |
| 265 | 20240531 | 150400 | 187102984600 | 162500 | 162300 | 162500 | 162300 | 1003 |
| 266 | 20240531 | 150300 | 186940119400 | 162300 | 162300 | 162400 | 162200 | 1424 |
| 267 | 20240531 | 150200 | 186709001300 | 162300 | 162200 | 162300 | 162200 | 1471 |
| 268 | 20240531 | 150100 | 186470284000 | 162300 | 162300 | 162300 | 162200 | 1283 |
| 269 | 20240531 | 150000 | 186262070400 | 162300 | 162300 | 162300 | 162200 | 1722 |
| 270 | 20240531 | 145900 | 185982614800 | 162200 | 162200 | 162300 | 162200 | 1482 |
| 271 | 20240531 | 145800 | 185742152800 | 162200 | 162100 | 162300 | 162100 | 2233 |
| 272 | 20240531 | 145700 | 185379940500 | 162200 | 162100 | 162200 | 162100 | 1111 |
| 273 | 20240531 | 145600 | 185199752600 | 162200 | 162200 | 162200 | 162100 | 2817 |
| 274 | 20240531 | 145500 | 184743032600 | 162100 | 162300 | 162300 | 162100 | 5976 |
| 275 | 20240531 | 145400 | 183773815100 | 162300 | 162300 | 162300 | 162200 | 4218 |
| 276 | 20240531 | 145300 | 183089479400 | 162200 | 162300 | 162400 | 162200 | 4992 |
| 277 | 20240531 | 145200 | 182279447800 | 162300 | 162500 | 162500 | 162300 | 7410 |
| 278 | 20240531 | 145100 | 181076315200 | 162400 | 162400 | 162500 | 162400 | 1988 |
| 279 | 20240531 | 145000 | 180753343100 | 162500 | 162600 | 162700 | 162400 | 3687 |
| 280 | 20240531 | 144900 | 180154308700 | 162500 | 162500 | 162600 | 162400 | 1362 |
| 281 | 20240531 | 144800 | 179932992200 | 162500 | 162500 | 162500 | 162400 | 1432 |
| 282 | 20240531 | 144700 | 179700388500 | 162400 | 162600 | 162600 | 162400 | 3236 |
| 283 | 20240531 | 144600 | 179174513100 | 162600 | 162500 | 162600 | 162500 | 646 |
| 284 | 20240531 | 144500 | 179069501100 | 162500 | 162500 | 162600 | 162400 | 2094 |
| 285 | 20240531 | 144400 | 178729237200 | 162400 | 162400 | 162500 | 162400 | 462 |
| 286 | 20240531 | 144300 | 178654188300 | 162400 | 162400 | 162500 | 162300 | 1802 |
| 287 | 20240531 | 144200 | 178361593500 | 162400 | 162300 | 162400 | 162200 | 1622 |
| 288 | 20240531 | 144100 | 178098320100 | 162300 | 162400 | 162400 | 162200 | 1201 |
| 289 | 20240531 | 144000 | 177903420200 | 162300 | 162500 | 162500 | 162300 | 4225 |
| 290 | 20240531 | 143900 | 177217408400 | 162500 | 162700 | 162700 | 162400 | 1493 |
| 291 | 20240531 | 143800 | 176974720700 | 162700 | 162600 | 162700 | 162500 | 2171 |
| 292 | 20240531 | 143700 | 176621771500 | 162600 | 162400 | 162600 | 162200 | 727 |
| 293 | 20240531 | 143600 | 176503745700 | 162300 | 162300 | 162700 | 162200 | 3586 |
| 294 | 20240531 | 143500 | 175921749800 | 162400 | 162300 | 162400 | 162200 | 2320 |
| 295 | 20240531 | 143400 | 175545241400 | 162300 | 162200 | 162400 | 162200 | 1794 |
| 296 | 20240531 | 143300 | 175254140500 | 162300 | 162300 | 162400 | 162200 | 1758 |
| 297 | 20240531 | 143200 | 174968902300 | 162200 | 162300 | 162400 | 162200 | 2545 |
| 298 | 20240531 | 143100 | 174556004400 | 162300 | 162300 | 162400 | 162200 | 3423 |
| 299 | 20240531 | 143000 | 174000632400 | 162300 | 162300 | 162500 | 162200 | 1463 |
| 300 | 20240531 | 142900 | 173763219000 | 162300 | 162300 | 162300 | 162200 | 1105 |
| 301 | 20240531 | 142800 | 173583933600 | 162200 | 162200 | 162300 | 162100 | 3516 |
| 302 | 20240531 | 142700 | 173013695900 | 162300 | 162300 | 162400 | 162300 | 2693 |
| 303 | 20240531 | 142600 | 172576524900 | 162400 | 162300 | 162400 | 162300 | 1508 |
| 304 | 20240531 | 142500 | 172331754900 | 162300 | 162500 | 162600 | 162300 | 4068 |
| 305 | 20240531 | 142400 | 171671066300 | 162500 | 162400 | 162600 | 162400 | 975 |
| 306 | 20240531 | 142300 | 171512630800 | 162500 | 162800 | 162900 | 162400 | 4680 |
| 307 | 20240531 | 142200 | 170751666100 | 162800 | 163200 | 163200 | 162800 | 3326 |
| 308 | 20240531 | 142100 | 170209613500 | 163200 | 163300 | 163300 | 163200 | 1391 |
| 309 | 20240531 | 142000 | 169982562700 | 163300 | 163500 | 163500 | 163200 | 2828 |
| 310 | 20240531 | 141900 | 169520515100 | 163500 | 163400 | 163500 | 163400 | 952 |
| 311 | 20240531 | 141800 | 169364906000 | 163500 | 163500 | 163500 | 163400 | 622 |
| 312 | 20240531 | 141700 | 169263227400 | 163500 | 163400 | 163500 | 163400 | 1044 |
| 313 | 20240531 | 141600 | 169092571200 | 163400 | 163200 | 163500 | 163200 | 1049 |
| 314 | 20240531 | 141500 | 168921214300 | 163300 | 163100 | 163300 | 163100 | 1546 |
| 315 | 20240531 | 141400 | 168668870300 | 163200 | 163100 | 163200 | 163000 | 1645 |
| 316 | 20240531 | 141300 | 168400573300 | 163200 | 163100 | 163200 | 163100 | 824 |
| 317 | 20240531 | 141200 | 168266101600 | 163200 | 162900 | 163200 | 162900 | 1669 |
| 318 | 20240531 | 141100 | 167994107900 | 162900 | 162800 | 163000 | 162800 | 776 |
| 319 | 20240531 | 141000 | 167867676700 | 162800 | 162800 | 162900 | 162700 | 1775 |
| 320 | 20240531 | 140900 | 167578751100 | 162900 | 163100 | 163200 | 162700 | 3303 |
| 321 | 20240531 | 140800 | 167040488300 | 163200 | 163300 | 163300 | 163100 | 2068 |
| 322 | 20240531 | 140700 | 166703029700 | 163200 | 163200 | 163300 | 163200 | 517 |
| 323 | 20240531 | 140600 | 166618630100 | 163200 | 163200 | 163300 | 163200 | 1042 |
| 324 | 20240531 | 140500 | 166448563700 | 163200 | 163200 | 163300 | 163200 | 742 |
| 325 | 20240531 | 140400 | 166327446200 | 163200 | 163300 | 163400 | 163200 | 1386 |
| 326 | 20240531 | 140300 | 166101177000 | 163300 | 163700 | 163700 | 163300 | 2980 |
| 327 | 20240531 | 140200 | 165613670700 | 163700 | 163800 | 163800 | 163700 | 2571 |
| 328 | 20240531 | 140100 | 165192591700 | 163800 | 163700 | 163800 | 163700 | 1623 |
| 329 | 20240531 | 140000 | 164926773800 | 163800 | 163900 | 164000 | 163700 | 3757 |
| 330 | 20240531 | 135900 | 164311284800 | 163900 | 163400 | 163900 | 163400 | 5424 |
| 331 | 20240531 | 135800 | 163423187500 | 163400 | 163400 | 163500 | 163400 | 1801 |
| 332 | 20240531 | 135700 | 163128774700 | 163400 | 163100 | 163400 | 163100 | 2762 |
| 333 | 20240531 | 135600 | 162677775000 | 163100 | 163200 | 163200 | 163100 | 2267 |
| 334 | 20240531 | 135500 | 162307883700 | 163200 | 163000 | 163200 | 162800 | 2702 |
| 335 | 20240531 | 135400 | 161867410800 | 163100 | 162800 | 163200 | 162700 | 1364 |
| 336 | 20240531 | 135300 | 161645212100 | 163200 | 162900 | 163200 | 162800 | 3330 |
| 337 | 20240531 | 135200 | 161102605900 | 162800 | 162800 | 162900 | 162700 | 860 |
| 338 | 20240531 | 135100 | 160962564000 | 162800 | 162800 | 162900 | 162800 | 1392 |
| 339 | 20240531 | 135000 | 160735915100 | 162800 | 162900 | 162900 | 162800 | 1031 |
| 340 | 20240531 | 134900 | 160568039500 | 162800 | 162900 | 162900 | 162800 | 2220 |
| 341 | 20240531 | 134800 | 160206618400 | 162900 | 162700 | 162900 | 162700 | 1313 |
| 342 | 20240531 | 134700 | 159992863300 | 162700 | 162800 | 162800 | 162700 | 759 |
| 343 | 20240531 | 134600 | 159869329500 | 162800 | 163200 | 163300 | 162800 | 4988 |
| 344 | 20240531 | 134500 | 159056030800 | 163300 | 163000 | 163300 | 162900 | 2136 |
| 345 | 20240531 | 134400 | 158707468900 | 163000 | 162800 | 163300 | 162800 | 5093 |
| 346 | 20240531 | 134300 | 157877515000 | 162800 | 162500 | 162900 | 162400 | 5220 |
| 347 | 20240531 | 134200 | 157028132900 | 162500 | 162100 | 162500 | 162100 | 2831 |
| 348 | 20240531 | 134100 | 156568620100 | 162100 | 162100 | 162200 | 162100 | 840 |
| 349 | 20240531 | 134000 | 156432425000 | 162100 | 162100 | 162200 | 162100 | 619 |
| 350 | 20240531 | 133900 | 156332069600 | 162100 | 162200 | 162300 | 162100 | 431 |
| 351 | 20240531 | 133800 | 156262169500 | 162200 | 162200 | 162200 | 162100 | 1198 |
| 352 | 20240531 | 133700 | 156067886700 | 162200 | 162100 | 162200 | 162100 | 637 |
| 353 | 20240531 | 133600 | 155964612400 | 162200 | 162100 | 162200 | 162000 | 729 |
| 354 | 20240531 | 133500 | 155846430100 | 162100 | 162100 | 162200 | 162100 | 816 |
| 355 | 20240531 | 133400 | 155714136400 | 162200 | 162100 | 162200 | 162000 | 1123 |
| 356 | 20240531 | 133300 | 155532087100 | 162100 | 162000 | 162100 | 162000 | 975 |
| 357 | 20240531 | 133200 | 155374073400 | 162100 | 162000 | 162200 | 162000 | 2208 |
| 358 | 20240531 | 133100 | 155016141700 | 162100 | 162100 | 162100 | 162000 | 667 |
| 359 | 20240531 | 133000 | 154908050000 | 162100 | 162100 | 162100 | 162000 | 657 |
| 360 | 20240531 | 132900 | 154801578700 | 162100 | 162000 | 162100 | 162000 | 687 |
| 361 | 20240531 | 132800 | 154690250000 | 162100 | 162200 | 162200 | 162000 | 1521 |
| 362 | 20240531 | 132700 | 154443722700 | 162100 | 162200 | 162200 | 162100 | 392 |
| 363 | 20240531 | 132600 | 154380158000 | 162100 | 162200 | 162300 | 162100 | 817 |
| 364 | 20240531 | 132500 | 154247631500 | 162200 | 162300 | 162300 | 162200 | 267 |
| 365 | 20240531 | 132400 | 154204311700 | 162300 | 162200 | 162300 | 162200 | 730 |
| 366 | 20240531 | 132300 | 154085871400 | 162300 | 162200 | 162300 | 162100 | 455 |
| 367 | 20240531 | 132200 | 154012070500 | 162200 | 162300 | 162400 | 162200 | 2035 |
| 368 | 20240531 | 132100 | 153681805200 | 162200 | 162000 | 162300 | 161900 | 2429 |
| 369 | 20240531 | 132000 | 153288142200 | 162000 | 161800 | 162000 | 161800 | 1087 |
| 370 | 20240531 | 131900 | 153112163200 | 161800 | 161900 | 162000 | 161800 | 2661 |
| 371 | 20240531 | 131800 | 152681411000 | 162000 | 162000 | 162000 | 161900 | 834 |
| 372 | 20240531 | 131700 | 152546364700 | 161900 | 162000 | 162000 | 161900 | 609 |
| 373 | 20240531 | 131600 | 152447740500 | 161900 | 162000 | 162000 | 161900 | 567 |
| 374 | 20240531 | 131500 | 152355907400 | 162000 | 161900 | 162000 | 161900 | 469 |
| 375 | 20240531 | 131400 | 152279972900 | 161900 | 162200 | 162200 | 161900 | 3842 |
| 376 | 20240531 | 131300 | 151657477000 | 162100 | 162300 | 162300 | 162100 | 1019 |
| 377 | 20240531 | 131200 | 151492206800 | 162200 | 162200 | 162300 | 162100 | 2179 |
| 378 | 20240531 | 131100 | 151138794500 | 162200 | 162200 | 162300 | 162200 | 407 |
| 379 | 20240531 | 131000 | 151072759100 | 162200 | 162300 | 162300 | 162200 | 545 |
| 380 | 20240531 | 130900 | 150984326600 | 162300 | 162300 | 162300 | 162200 | 400 |
| 381 | 20240531 | 130800 | 150919425500 | 162300 | 162500 | 162600 | 162200 | 1911 |
| 382 | 20240531 | 130700 | 150609112500 | 162500 | 162500 | 162600 | 162400 | 577 |
| 383 | 20240531 | 130600 | 150515358500 | 162500 | 162400 | 162600 | 162400 | 1169 |
| 384 | 20240531 | 130500 | 150325400200 | 162400 | 162200 | 162400 | 162100 | 1192 |
| 385 | 20240531 | 130400 | 150131953600 | 162100 | 162100 | 162200 | 162000 | 1486 |
| 386 | 20240531 | 130300 | 149890996600 | 162100 | 161900 | 162100 | 161900 | 942 |
| 387 | 20240531 | 130200 | 149738408900 | 162000 | 161900 | 162000 | 161900 | 370 |
| 388 | 20240531 | 130100 | 149678494200 | 161900 | 161800 | 161900 | 161800 | 1082 |
| 389 | 20240531 | 130000 | 149503340900 | 161900 | 161800 | 161900 | 161800 | 948 |
| 390 | 20240531 | 125900 | 149349898700 | 161800 | 161900 | 161900 | 161800 | 1083 |
| 391 | 20240531 | 125800 | 149174573300 | 161900 | 161900 | 162000 | 161900 | 897 |
| 392 | 20240531 | 125700 | 149029334800 | 161900 | 161800 | 162000 | 161800 | 767 |
| 393 | 20240531 | 125600 | 148905164900 | 161800 | 161900 | 161900 | 161800 | 387 |
| 394 | 20240531 | 125500 | 148842536000 | 161800 | 161800 | 161900 | 161800 | 363 |
| 395 | 20240531 | 125400 | 148783789100 | 161800 | 161900 | 161900 | 161800 | 1435 |
| 396 | 20240531 | 125300 | 148551564900 | 161900 | 161800 | 161900 | 161800 | 693 |
| 397 | 20240531 | 125200 | 148439405400 | 161900 | 161800 | 162000 | 161700 | 2677 |
| 398 | 20240531 | 125100 | 148006253000 | 161700 | 161800 | 161800 | 161700 | 1210 |
| 399 | 20240531 | 125000 | 147810568000 | 161700 | 161700 | 161800 | 161700 | 954 |
| 400 | 20240531 | 124900 | 147656295000 | 161800 | 161700 | 161800 | 161700 | 501 |
| 401 | 20240531 | 124800 | 147575257400 | 161700 | 161700 | 161800 | 161700 | 709 |
| 402 | 20240531 | 124700 | 147460600400 | 161800 | 161800 | 161800 | 161700 | 456 |
| 403 | 20240531 | 124600 | 147386840200 | 161700 | 161700 | 161800 | 161600 | 982 |
| 404 | 20240531 | 124500 | 147228064200 | 161700 | 161700 | 161700 | 161600 | 1115 |
| 405 | 20240531 | 124400 | 147047859400 | 161700 | 161700 | 161700 | 161600 | 707 |
| 406 | 20240531 | 124300 | 146933565700 | 161600 | 161800 | 161800 | 161600 | 3787 |
| 407 | 20240531 | 124200 | 146321198100 | 161800 | 161700 | 161800 | 161700 | 429 |
| 408 | 20240531 | 124100 | 146251805700 | 161700 | 161700 | 161800 | 161600 | 690 |
| 409 | 20240531 | 124000 | 146140219300 | 161800 | 161600 | 161800 | 161600 | 1509 |
| 410 | 20240531 | 123900 | 145896242700 | 161700 | 161700 | 161700 | 161600 | 1184 |
| 411 | 20240531 | 123800 | 145704838000 | 161600 | 161800 | 161800 | 161600 | 1275 |
| 412 | 20240531 | 123700 | 145498697300 | 161800 | 161800 | 161800 | 161700 | 1455 |
| 413 | 20240531 | 123600 | 145263409400 | 161700 | 161600 | 161800 | 161600 | 1253 |
| 414 | 20240531 | 123500 | 145060812800 | 161700 | 161700 | 161700 | 161600 | 1860 |
| 415 | 20240531 | 123400 | 144760206300 | 161800 | 162100 | 162200 | 161700 | 19320 |
| 416 | 20240531 | 123300 | 141631685900 | 162100 | 162000 | 162200 | 162000 | 636 |
| 417 | 20240531 | 123200 | 141528591300 | 162000 | 162100 | 162200 | 162000 | 2807 |
| 418 | 20240531 | 123100 | 141073732500 | 162200 | 162200 | 162200 | 162100 | 575 |
| 419 | 20240531 | 123000 | 140980509500 | 162100 | 162100 | 162200 | 162000 | 2436 |
| 420 | 20240531 | 122900 | 140585666000 | 162000 | 162100 | 162100 | 162000 | 497 |
| 421 | 20240531 | 122800 | 140505127500 | 162100 | 162300 | 162300 | 162000 | 2601 |
| 422 | 20240531 | 122700 | 140083509700 | 162200 | 162300 | 162300 | 162100 | 2221 |
| 423 | 20240531 | 122600 | 139723261400 | 162300 | 162300 | 162400 | 162300 | 2110 |
| 424 | 20240531 | 122500 | 139380790400 | 162400 | 162500 | 162500 | 162300 | 907 |
| 425 | 20240531 | 122400 | 139233489000 | 162500 | 162400 | 162500 | 162300 | 615 |
| 426 | 20240531 | 122300 | 139133617900 | 162500 | 162400 | 162500 | 162400 | 949 |
| 427 | 20240531 | 122200 | 138979462600 | 162400 | 162400 | 162500 | 162400 | 598 |
| 428 | 20240531 | 122100 | 138882336100 | 162400 | 162300 | 162500 | 162300 | 443 |
| 429 | 20240531 | 122000 | 138810398000 | 162400 | 162400 | 162500 | 162300 | 317 |
| 430 | 20240531 | 121900 | 138758925200 | 162400 | 162200 | 162400 | 162100 | 2803 |
| 431 | 20240531 | 121800 | 138304353600 | 162100 | 162100 | 162200 | 162100 | 1011 |
| 432 | 20240531 | 121700 | 138140458000 | 162100 | 162200 | 162300 | 162100 | 1348 |
| 433 | 20240531 | 121600 | 137921829000 | 162200 | 162300 | 162400 | 162100 | 3949 |
| 434 | 20240531 | 121500 | 137281113900 | 162300 | 162400 | 162500 | 162300 | 771 |
| 435 | 20240531 | 121400 | 137155910900 | 162400 | 162600 | 162700 | 162400 | 1774 |
| 436 | 20240531 | 121300 | 136867599600 | 162500 | 162800 | 162800 | 162500 | 3494 |
| 437 | 20240531 | 121200 | 136299279500 | 162800 | 162700 | 162900 | 162700 | 500 |
| 438 | 20240531 | 121100 | 136217898100 | 162800 | 162700 | 162800 | 162700 | 575 |
| 439 | 20240531 | 121000 | 136124304200 | 162700 | 162800 | 162800 | 162700 | 704 |
| 440 | 20240531 | 120900 | 136009724700 | 162800 | 162800 | 162800 | 162700 | 544 |
| 441 | 20240531 | 120800 | 135921196200 | 162800 | 162600 | 162800 | 162600 | 683 |
| 442 | 20240531 | 120700 | 135810041000 | 162600 | 162700 | 162800 | 162400 | 372 |
| 443 | 20240531 | 120600 | 135749549300 | 162800 | 162300 | 162900 | 162300 | 2526 |
| 444 | 20240531 | 120500 | 135338734600 | 162300 | 162500 | 162500 | 162300 | 1884 |
| 445 | 20240531 | 120400 | 135032778800 | 162400 | 162600 | 162600 | 162400 | 2976 |
| 446 | 20240531 | 120300 | 134549198400 | 162600 | 162700 | 162700 | 162500 | 877 |
| 447 | 20240531 | 120200 | 134406592200 | 162600 | 162900 | 162900 | 162600 | 1671 |
| 448 | 20240531 | 120100 | 134134676700 | 162800 | 162800 | 162900 | 162800 | 904 |
| 449 | 20240531 | 120000 | 133987496800 | 162800 | 162800 | 162900 | 162800 | 610 |
| 450 | 20240531 | 115900 | 133888182400 | 162900 | 162900 | 162900 | 162800 | 437 |
| 451 | 20240531 | 115800 | 133817022500 | 162900 | 163000 | 163000 | 162800 | 722 |
| 452 | 20240531 | 115700 | 133699402300 | 163000 | 162900 | 163000 | 162900 | 1219 |
| 453 | 20240531 | 115600 | 133500820300 | 162900 | 163000 | 163100 | 162900 | 378 |
| 454 | 20240531 | 115500 | 133439222300 | 163000 | 163100 | 163100 | 162900 | 1295 |
| 455 | 20240531 | 115400 | 133228129600 | 163100 | 163100 | 163100 | 163000 | 547 |
| 456 | 20240531 | 115300 | 133138961000 | 163100 | 163000 | 163100 | 163000 | 324 |
| 457 | 20240531 | 115200 | 133086132500 | 163000 | 163000 | 163100 | 162900 | 606 |
| 458 | 20240531 | 115100 | 132987333700 | 163100 | 163100 | 163200 | 162900 | 1441 |
| 459 | 20240531 | 115000 | 132752381900 | 163100 | 163100 | 163200 | 163000 | 770 |
| 460 | 20240531 | 114900 | 132626781700 | 163100 | 163000 | 163100 | 163000 | 394 |
| 461 | 20240531 | 114800 | 132562538000 | 163000 | 162900 | 163100 | 162900 | 954 |
| 462 | 20240531 | 114700 | 132407056600 | 163000 | 162900 | 163000 | 162900 | 2848 |
| 463 | 20240531 | 114600 | 131942865500 | 162900 | 162800 | 163000 | 162800 | 1789 |
| 464 | 20240531 | 114500 | 131651479300 | 162800 | 162800 | 162900 | 162700 | 624 |
| 465 | 20240531 | 114400 | 131549906400 | 162800 | 162800 | 162800 | 162700 | 315 |
| 466 | 20240531 | 114300 | 131498642700 | 162700 | 162700 | 162700 | 162600 | 979 |
| 467 | 20240531 | 114200 | 131339385700 | 162700 | 162700 | 162700 | 162600 | 297 |
| 468 | 20240531 | 114100 | 131291068100 | 162600 | 162600 | 162700 | 162500 | 1989 |
| 469 | 20240531 | 114000 | 130967653000 | 162600 | 162600 | 162600 | 162500 | 227 |
| 470 | 20240531 | 113900 | 130930759100 | 162600 | 162500 | 162600 | 162500 | 680 |
| 471 | 20240531 | 113800 | 130820208700 | 162500 | 162600 | 162700 | 162500 | 299 |
| 472 | 20240531 | 113700 | 130771602900 | 162600 | 162600 | 162600 | 162500 | 1154 |
| 473 | 20240531 | 113600 | 130583994400 | 162600 | 162500 | 162600 | 162500 | 674 |
| 474 | 20240531 | 113500 | 130474431000 | 162500 | 162500 | 162600 | 162400 | 698 |
| 475 | 20240531 | 113400 | 130361007800 | 162500 | 162300 | 162500 | 162300 | 1019 |
| 476 | 20240531 | 113300 | 130195499000 | 162300 | 162200 | 162400 | 162200 | 1812 |
| 477 | 20240531 | 113200 | 129901448300 | 162200 | 162200 | 162300 | 162200 | 830 |
| 478 | 20240531 | 113100 | 129766815400 | 162200 | 162200 | 162300 | 162200 | 1170 |
| 479 | 20240531 | 113000 | 129577014100 | 162200 | 162300 | 162300 | 162200 | 632 |
| 480 | 20240531 | 112900 | 129474477500 | 162200 | 162300 | 162300 | 162200 | 1014 |
| 481 | 20240531 | 112800 | 129309970900 | 162300 | 162600 | 162700 | 162300 | 11677 |
| 482 | 20240531 | 112700 | 127412837100 | 162700 | 162600 | 162700 | 162600 | 578 |
| 483 | 20240531 | 112600 | 127318842100 | 162600 | 162600 | 162700 | 162600 | 469 |
| 484 | 20240531 | 112500 | 127242574600 | 162600 | 162700 | 162700 | 162600 | 752 |
| 485 | 20240531 | 112400 | 127120276300 | 162700 | 162600 | 162700 | 162600 | 326 |
| 486 | 20240531 | 112300 | 127067254200 | 162600 | 162600 | 162800 | 162600 | 623 |
| 487 | 20240531 | 112200 | 126965889700 | 162600 | 162700 | 162800 | 162600 | 2508 |
| 488 | 20240531 | 112100 | 126557870800 | 162700 | 162700 | 162800 | 162700 | 359 |
| 489 | 20240531 | 112000 | 126499455600 | 162700 | 162900 | 162900 | 162700 | 983 |
| 490 | 20240531 | 111900 | 126339418600 | 162900 | 162900 | 162900 | 162800 | 1241 |
| 491 | 20240531 | 111800 | 126137380400 | 162800 | 162800 | 162900 | 162800 | 680 |
| 492 | 20240531 | 111700 | 126026653800 | 162800 | 162900 | 163000 | 162800 | 1253 |
| 493 | 20240531 | 111600 | 125822571800 | 162900 | 163000 | 163100 | 162900 | 1116 |
| 494 | 20240531 | 111500 | 125640669900 | 163000 | 163100 | 163200 | 163000 | 1274 |
| 495 | 20240531 | 111400 | 125432928500 | 163200 | 163200 | 163200 | 163100 | 197 |
| 496 | 20240531 | 111300 | 125400790800 | 163300 | 163300 | 163400 | 163200 | 803 |
| 497 | 20240531 | 111200 | 125269675400 | 163300 | 163300 | 163400 | 163300 | 363 |
| 498 | 20240531 | 111100 | 125210393100 | 163300 | 163600 | 163600 | 163300 | 598 |
| 499 | 20240531 | 111000 | 125112656200 | 163600 | 163600 | 163800 | 163600 | 2441 |
| 500 | 20240531 | 110900 | 124713138200 | 163600 | 163100 | 163900 | 163100 | 2659 |
| 501 | 20240531 | 110800 | 124278404700 | 163100 | 163100 | 163200 | 163100 | 560 |
| 502 | 20240531 | 110700 | 124187047900 | 163100 | 163200 | 163200 | 163100 | 400 |
| 503 | 20240531 | 110600 | 124121792400 | 163100 | 163100 | 163200 | 163000 | 776 |
| 504 | 20240531 | 110500 | 123995220100 | 163100 | 163200 | 163300 | 163100 | 1021 |
| 505 | 20240531 | 110400 | 123828636100 | 163200 | 163200 | 163300 | 163200 | 1503 |
| 506 | 20240531 | 110300 | 123583312500 | 163300 | 162700 | 163300 | 162700 | 3422 |
| 507 | 20240531 | 110200 | 123025636700 | 162800 | 162700 | 162800 | 162700 | 1241 |
| 508 | 20240531 | 110100 | 122823636500 | 162700 | 162700 | 162800 | 162700 | 826 |
| 509 | 20240531 | 110000 | 122689213900 | 162700 | 162700 | 162800 | 162700 | 922 |
| 510 | 20240531 | 105900 | 122539178600 | 162800 | 162800 | 162900 | 162700 | 1600 |
| 511 | 20240531 | 105800 | 122278731900 | 162900 | 163000 | 163000 | 162800 | 2475 |
| 512 | 20240531 | 105700 | 121875723400 | 162900 | 162900 | 163100 | 162800 | 2659 |
| 513 | 20240531 | 105600 | 121442293800 | 162900 | 163100 | 163100 | 162800 | 4208 |
| 514 | 20240531 | 105500 | 120756597900 | 163100 | 163100 | 163100 | 163000 | 1095 |
| 515 | 20240531 | 105400 | 120578066000 | 163000 | 163000 | 163100 | 162900 | 1807 |
| 516 | 20240531 | 105300 | 120283534500 | 162900 | 162900 | 163100 | 162800 | 3543 |
| 517 | 20240531 | 105200 | 119706153700 | 162900 | 163100 | 163100 | 162900 | 3186 |
| 518 | 20240531 | 105100 | 119186929400 | 163000 | 163000 | 163100 | 163000 | 893 |
| 519 | 20240531 | 105000 | 119041342800 | 163100 | 163100 | 163100 | 163000 | 1325 |
| 520 | 20240531 | 104900 | 118825294200 | 163100 | 163100 | 163200 | 163000 | 1323 |
| 521 | 20240531 | 104800 | 118609544100 | 163100 | 163200 | 163300 | 163100 | 2919 |
| 522 | 20240531 | 104700 | 118133266400 | 163300 | 163200 | 163300 | 163200 | 1060 |
| 523 | 20240531 | 104600 | 117960241400 | 163300 | 163500 | 163600 | 163200 | 3365 |
| 524 | 20240531 | 104500 | 117410350400 | 163500 | 163500 | 163600 | 163500 | 1521 |
| 525 | 20240531 | 104400 | 117161614500 | 163600 | 163700 | 163700 | 163500 | 1692 |
| 526 | 20240531 | 104300 | 116884808700 | 163600 | 164200 | 164500 | 163600 | 4756 |
| 527 | 20240531 | 104200 | 116105334000 | 164200 | 164500 | 164700 | 164200 | 9769 |
| 528 | 20240531 | 104100 | 114497996500 | 164500 | 164200 | 164500 | 164200 | 2852 |
| 529 | 20240531 | 104000 | 114029214900 | 164300 | 163600 | 164300 | 163600 | 5120 |
| 530 | 20240531 | 103900 | 113189302000 | 163700 | 163500 | 163800 | 163500 | 1908 |
| 531 | 20240531 | 103800 | 112877004100 | 163500 | 163600 | 163700 | 163500 | 1858 |
| 532 | 20240531 | 103700 | 112573070100 | 163600 | 163700 | 163800 | 163600 | 1229 |
| 533 | 20240531 | 103600 | 112371931400 | 163800 | 163900 | 164000 | 163800 | 2200 |
| 534 | 20240531 | 103500 | 112011359700 | 163900 | 164000 | 164000 | 163900 | 1235 |
| 535 | 20240531 | 103400 | 111808859400 | 163900 | 164000 | 164000 | 163900 | 799 |
| 536 | 20240531 | 103300 | 111677867100 | 164000 | 163700 | 164000 | 163600 | 940 |
| 537 | 20240531 | 103200 | 111523832700 | 163700 | 163400 | 163700 | 163300 | 2717 |
| 538 | 20240531 | 103100 | 111079671100 | 163400 | 163600 | 163700 | 163300 | 1298 |
| 539 | 20240531 | 103000 | 110867502900 | 163500 | 164000 | 164000 | 163500 | 3479 |
| 540 | 20240531 | 102900 | 110297535900 | 164000 | 164500 | 164500 | 164000 | 6512 |
| 541 | 20240531 | 102800 | 109227914300 | 164500 | 164600 | 164600 | 164400 | 5017 |
| 542 | 20240531 | 102700 | 108402606000 | 164600 | 164300 | 164600 | 164300 | 5700 |
| 543 | 20240531 | 102600 | 107465202200 | 164400 | 164300 | 164500 | 164300 | 6274 |
| 544 | 20240531 | 102500 | 106433901900 | 164300 | 163800 | 164400 | 163800 | 8988 |
| 545 | 20240531 | 102400 | 104959513400 | 163800 | 163500 | 163900 | 163500 | 7332 |
| 546 | 20240531 | 102300 | 103759109300 | 163500 | 163200 | 163600 | 163200 | 3799 |
| 547 | 20240531 | 102200 | 103138189800 | 163300 | 163100 | 163300 | 163100 | 2100 |
| 548 | 20240531 | 102100 | 102795458700 | 163100 | 163000 | 163300 | 162800 | 965 |
| 549 | 20240531 | 102000 | 102638051800 | 162800 | 162400 | 163100 | 162400 | 1715 |
| 550 | 20240531 | 101900 | 102359018000 | 162500 | 162600 | 162700 | 162200 | 1781 |
| 551 | 20240531 | 101800 | 102069684800 | 162600 | 163200 | 163300 | 162500 | 7630 |
| 552 | 20240531 | 101700 | 100826360800 | 163200 | 163300 | 163400 | 163200 | 1884 |
| 553 | 20240531 | 101600 | 100518724500 | 163300 | 163400 | 163500 | 163300 | 3333 |
| 554 | 20240531 | 101500 | 99974070700 | 163500 | 163000 | 163600 | 163000 | 7641 |
| 555 | 20240531 | 101400 | 98726009500 | 163000 | 163200 | 163300 | 162900 | 2934 |
| 556 | 20240531 | 101300 | 98247514500 | 163200 | 162600 | 163300 | 162500 | 5951 |
| 557 | 20240531 | 101200 | 97277710600 | 162600 | 162800 | 162900 | 162600 | 2790 |
| 558 | 20240531 | 101100 | 96823594600 | 162800 | 162800 | 163000 | 162800 | 3825 |
| 559 | 20240531 | 101000 | 96200514200 | 162900 | 162600 | 163000 | 162300 | 6918 |
| 560 | 20240531 | 100900 | 95074962000 | 162400 | 161600 | 162600 | 161600 | 8706 |
| 561 | 20240531 | 100800 | 93664783400 | 161700 | 161600 | 161700 | 161600 | 2358 |
| 562 | 20240531 | 100700 | 93283667700 | 161600 | 161600 | 161700 | 161600 | 2479 |
| 563 | 20240531 | 100600 | 92883000800 | 161700 | 161700 | 161700 | 161600 | 1602 |
| 564 | 20240531 | 100500 | 92624049500 | 161600 | 161100 | 161700 | 161000 | 6332 |
| 565 | 20240531 | 100400 | 91602415500 | 161000 | 161100 | 161200 | 161000 | 4827 |
| 566 | 20240531 | 100300 | 90824758600 | 161100 | 161300 | 161300 | 161100 | 16353 |
| 567 | 20240531 | 100200 | 88189468200 | 161300 | 161400 | 161400 | 161200 | 3882 |
| 568 | 20240531 | 100100 | 87563415200 | 161300 | 161300 | 161400 | 161300 | 3415 |
| 569 | 20240531 | 100000 | 87012499400 | 161300 | 161300 | 161400 | 161300 | 2424 |
| 570 | 20240531 | 095900 | 86621433000 | 161300 | 161600 | 161600 | 161200 | 10684 |
| 571 | 20240531 | 095800 | 84897420200 | 161700 | 161700 | 161700 | 161600 | 1899 |
| 572 | 20240531 | 095700 | 84590510200 | 161600 | 161300 | 161700 | 161300 | 1969 |
| 573 | 20240531 | 095600 | 84272576900 | 161400 | 161600 | 161700 | 161300 | 5469 |
| 574 | 20240531 | 095500 | 83389723400 | 161700 | 161700 | 161800 | 161600 | 2326 |
| 575 | 20240531 | 095400 | 83013550500 | 161700 | 161700 | 161700 | 161400 | 2440 |
| 576 | 20240531 | 095300 | 82619380300 | 161600 | 161300 | 161700 | 161200 | 8710 |
| 577 | 20240531 | 095200 | 81213270900 | 161400 | 161400 | 161400 | 161300 | 7049 |
| 578 | 20240531 | 095100 | 80076131100 | 161500 | 161500 | 161500 | 161400 | 2913 |
| 579 | 20240531 | 095000 | 79605952200 | 161500 | 161400 | 161500 | 161400 | 5891 |
| 580 | 20240531 | 094900 | 78655028600 | 161400 | 161500 | 161500 | 161400 | 8503 |
| 581 | 20240531 | 094800 | 77281926400 | 161500 | 161600 | 161700 | 161500 | 9163 |
| 582 | 20240531 | 094700 | 75801761100 | 161600 | 161700 | 161800 | 161600 | 5773 |
| 583 | 20240531 | 094600 | 74868289800 | 161700 | 161800 | 161900 | 161700 | 5109 |
| 584 | 20240531 | 094500 | 74041668400 | 161800 | 162000 | 162100 | 161800 | 6114 |
| 585 | 20240531 | 094400 | 73051461700 | 162000 | 162100 | 162200 | 162000 | 7090 |
| 586 | 20240531 | 094300 | 71902461700 | 162100 | 162400 | 162400 | 162100 | 4639 |
| 587 | 20240531 | 094200 | 71149912900 | 162300 | 162300 | 162400 | 162300 | 3455 |
| 588 | 20240531 | 094100 | 70589044900 | 162300 | 162500 | 162500 | 162300 | 2636 |
| 589 | 20240531 | 094000 | 70161021800 | 162400 | 162800 | 162800 | 162400 | 4417 |
| 590 | 20240531 | 093900 | 69442959500 | 162900 | 162900 | 163000 | 162700 | 5481 |
| 591 | 20240531 | 093800 | 68550152600 | 162900 | 162600 | 162900 | 162500 | 3416 |
| 592 | 20240531 | 093700 | 67994282900 | 162600 | 162300 | 162800 | 162300 | 5694 |
| 593 | 20240531 | 093600 | 67069283500 | 162400 | 162400 | 162500 | 162300 | 2220 |
| 594 | 20240531 | 093500 | 66708833900 | 162400 | 162400 | 162500 | 162300 | 3281 |
| 595 | 20240531 | 093400 | 66175982200 | 162400 | 162400 | 162500 | 162400 | 2724 |
| 596 | 20240531 | 093300 | 65733448200 | 162400 | 162700 | 162800 | 162400 | 4383 |
| 597 | 20240531 | 093200 | 65021085500 | 162800 | 163100 | 163200 | 162700 | 6250 |
| 598 | 20240531 | 093100 | 64002348100 | 163200 | 163300 | 163300 | 163100 | 4926 |
| 599 | 20240531 | 093000 | 63198371200 | 163300 | 163500 | 163500 | 163300 | 5010 |
| 600 | 20240531 | 092900 | 62379827300 | 163400 | 163300 | 163500 | 163300 | 5122 |
| 601 | 20240531 | 092800 | 61542676100 | 163400 | 163200 | 163400 | 163100 | 5353 |
| 602 | 20240531 | 092700 | 60668731100 | 163200 | 162700 | 163200 | 162600 | 7793 |
| 603 | 20240531 | 092600 | 59398952400 | 162700 | 162300 | 162700 | 162300 | 3932 |
| 604 | 20240531 | 092500 | 58760317700 | 162400 | 162200 | 162700 | 162200 | 4672 |
| 605 | 20240531 | 092400 | 58001812000 | 162300 | 162200 | 162300 | 162200 | 2988 |
| 606 | 20240531 | 092300 | 57517106100 | 162200 | 162300 | 162400 | 162200 | 6937 |
| 607 | 20240531 | 092200 | 56391611400 | 162300 | 162300 | 162400 | 162200 | 2653 |
| 608 | 20240531 | 092100 | 55961098300 | 162300 | 162300 | 162400 | 162000 | 4992 |
| 609 | 20240531 | 092000 | 55151336400 | 162100 | 162200 | 162300 | 161700 | 13146 |
| 610 | 20240531 | 091900 | 53022511900 | 162300 | 161700 | 162300 | 161600 | 6552 |
| 611 | 20240531 | 091800 | 51961112300 | 161600 | 161400 | 161800 | 161300 | 9303 |
| 612 | 20240531 | 091700 | 50459107900 | 161400 | 161700 | 161900 | 161200 | 16273 |
| 613 | 20240531 | 091600 | 47832584100 | 161700 | 161500 | 161800 | 161300 | 19481 |
| 614 | 20240531 | 091500 | 44686750200 | 161500 | 162000 | 162100 | 161500 | 13755 |
| 615 | 20240531 | 091400 | 42461947400 | 162000 | 162500 | 162700 | 162000 | 18832 |
| 616 | 20240531 | 091300 | 39407237100 | 162500 | 162700 | 163100 | 162500 | 6787 |
| 617 | 20240531 | 091200 | 38303088400 | 162600 | 163100 | 163200 | 162600 | 9323 |
| 618 | 20240531 | 091100 | 36784501400 | 163400 | 163600 | 163600 | 163200 | 6874 |
| 619 | 20240531 | 091000 | 35661286900 | 163600 | 163700 | 163800 | 163400 | 5530 |
| 620 | 20240531 | 090900 | 34756689900 | 163800 | 163900 | 164100 | 163600 | 9308 |
| 621 | 20240531 | 090800 | 33230766000 | 164000 | 164700 | 164700 | 163500 | 14592 |
| 622 | 20240531 | 090700 | 30835533600 | 164800 | 164500 | 164900 | 164300 | 15094 |
| 623 | 20240531 | 090600 | 28351227100 | 164500 | 163300 | 164600 | 163100 | 15610 |
| 624 | 20240531 | 090500 | 25796770300 | 163500 | 162200 | 163500 | 162200 | 10025 |
| 625 | 20240531 | 090400 | 24163381800 | 162200 | 163100 | 163500 | 162000 | 14655 |
| 626 | 20240531 | 090300 | 21783569800 | 162500 | 161300 | 163100 | 161200 | 23737 |
| 627 | 20240531 | 090200 | 17944947900 | 161200 | 162000 | 162300 | 161200 | 32747 |
| 628 | 20240531 | 090100 | 12648122400 | 162000 | 163000 | 163100 | 162000 | 29568 |
| 629 | 20240531 | 090000 | 7845289800 | 163100 | 163600 | 164900 | 162900 | 47906 |