34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 3 | 20240529 | 190000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 4 | 20240529 | 185900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 5 | 20240529 | 185800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 6 | 20240529 | 185700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 7 | 20240529 | 185600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 8 | 20240529 | 185500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 9 | 20240529 | 185400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 10 | 20240529 | 185300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 11 | 20240529 | 185200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 12 | 20240529 | 185100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 13 | 20240529 | 185000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 14 | 20240529 | 184900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 15 | 20240529 | 184800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 16 | 20240529 | 184700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 17 | 20240529 | 184600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 18 | 20240529 | 184500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 19 | 20240529 | 184400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 20 | 20240529 | 184300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 21 | 20240529 | 184200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 22 | 20240529 | 184100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 23 | 20240529 | 184000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 24 | 20240529 | 183900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 25 | 20240529 | 183800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 26 | 20240529 | 183700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 27 | 20240529 | 183600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 28 | 20240529 | 183500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 29 | 20240529 | 183400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 30 | 20240529 | 183300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 31 | 20240529 | 183200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 32 | 20240529 | 183100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 33 | 20240529 | 183000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 34 | 20240529 | 182900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 35 | 20240529 | 182800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 36 | 20240529 | 182700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 37 | 20240529 | 182600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 38 | 20240529 | 182500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 39 | 20240529 | 182400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 40 | 20240529 | 182300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 41 | 20240529 | 182200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 42 | 20240529 | 182100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 43 | 20240529 | 182000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 44 | 20240529 | 181900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 45 | 20240529 | 181800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 46 | 20240529 | 181700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 47 | 20240529 | 181600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 48 | 20240529 | 181500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 49 | 20240529 | 181400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 50 | 20240529 | 181300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 51 | 20240529 | 181200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 52 | 20240529 | 181100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 53 | 20240529 | 181000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 54 | 20240529 | 180900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 55 | 20240529 | 180800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 56 | 20240529 | 180700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 57 | 20240529 | 180600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 58 | 20240529 | 180500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 59 | 20240529 | 180400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 60 | 20240529 | 180300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 61 | 20240529 | 180200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 62 | 20240529 | 180100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 63 | 20240529 | 180000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 64 | 20240529 | 175900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 65 | 20240529 | 175800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 66 | 20240529 | 175700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 67 | 20240529 | 175600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 68 | 20240529 | 175500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 69 | 20240529 | 175400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 70 | 20240529 | 175300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 71 | 20240529 | 175200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 72 | 20240529 | 175100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 73 | 20240529 | 175000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 74 | 20240529 | 174900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 75 | 20240529 | 174800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 76 | 20240529 | 174700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 77 | 20240529 | 174600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 78 | 20240529 | 174500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 79 | 20240529 | 174400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 80 | 20240529 | 174300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 81 | 20240529 | 174200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 82 | 20240529 | 174100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 83 | 20240529 | 174000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 84 | 20240529 | 173900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 85 | 20240529 | 173800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 86 | 20240529 | 173700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 87 | 20240529 | 173600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 88 | 20240529 | 173500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 89 | 20240529 | 173400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 90 | 20240529 | 173300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 91 | 20240529 | 173200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 92 | 20240529 | 173100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 93 | 20240529 | 173000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 94 | 20240529 | 172900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 95 | 20240529 | 172800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 96 | 20240529 | 172700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 97 | 20240529 | 172600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 98 | 20240529 | 172500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 99 | 20240529 | 172400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 100 | 20240529 | 172300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 101 | 20240529 | 172200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 102 | 20240529 | 172100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 103 | 20240529 | 172000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 104 | 20240529 | 171900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 105 | 20240529 | 171800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 106 | 20240529 | 171700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 107 | 20240529 | 171600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 108 | 20240529 | 171500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 109 | 20240529 | 171400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 110 | 20240529 | 171300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 111 | 20240529 | 171200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 112 | 20240529 | 171100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 113 | 20240529 | 171000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 114 | 20240529 | 170900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 115 | 20240529 | 170800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 116 | 20240529 | 170700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 117 | 20240529 | 170600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 118 | 20240529 | 170500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 119 | 20240529 | 170400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 120 | 20240529 | 170300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 121 | 20240529 | 170200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 122 | 20240529 | 170100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 123 | 20240529 | 170000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 124 | 20240529 | 165900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 125 | 20240529 | 165800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 126 | 20240529 | 165700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 127 | 20240529 | 165600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 128 | 20240529 | 165500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 129 | 20240529 | 165400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 130 | 20240529 | 165300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 131 | 20240529 | 165200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 132 | 20240529 | 165100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 133 | 20240529 | 165000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 134 | 20240529 | 164900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 135 | 20240529 | 164800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 136 | 20240529 | 164700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 137 | 20240529 | 164600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 138 | 20240529 | 164500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 139 | 20240529 | 164400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 140 | 20240529 | 164300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 141 | 20240529 | 164200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 142 | 20240529 | 164100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 143 | 20240529 | 164000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 144 | 20240529 | 163900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 145 | 20240529 | 163800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 146 | 20240529 | 163700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 147 | 20240529 | 163600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 148 | 20240529 | 163500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 149 | 20240529 | 163400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 150 | 20240529 | 163300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 151 | 20240529 | 163200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 152 | 20240529 | 163100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 153 | 20240529 | 163000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 154 | 20240529 | 162900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 155 | 20240529 | 162800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 156 | 20240529 | 162700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 157 | 20240529 | 162600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 158 | 20240529 | 162500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 159 | 20240529 | 162400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 160 | 20240529 | 162300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 161 | 20240529 | 162200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 162 | 20240529 | 162100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 163 | 20240529 | 162000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 164 | 20240529 | 161900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 165 | 20240529 | 161800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 166 | 20240529 | 161700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 167 | 20240529 | 161600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 168 | 20240529 | 161500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 169 | 20240529 | 161400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 170 | 20240529 | 161300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 171 | 20240529 | 161200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 172 | 20240529 | 161100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 173 | 20240529 | 161000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 174 | 20240529 | 160900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 175 | 20240529 | 160800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 176 | 20240529 | 160700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 177 | 20240529 | 160600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 178 | 20240529 | 160500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 179 | 20240529 | 160400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 180 | 20240529 | 160300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 181 | 20240529 | 160200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 182 | 20240529 | 160100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 183 | 20240529 | 160000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 184 | 20240529 | 155900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 185 | 20240529 | 155800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 186 | 20240529 | 155700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 187 | 20240529 | 155600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 188 | 20240529 | 155500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 189 | 20240529 | 155400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 190 | 20240529 | 155300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 191 | 20240529 | 155200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 192 | 20240529 | 155100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 193 | 20240529 | 155000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 194 | 20240529 | 154900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 195 | 20240529 | 154800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 196 | 20240529 | 154700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 197 | 20240529 | 154600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 198 | 20240529 | 154500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 199 | 20240529 | 154400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 200 | 20240529 | 154300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 201 | 20240529 | 154200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 202 | 20240529 | 154100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 203 | 20240529 | 154000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 204 | 20240529 | 153900 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 205 | 20240529 | 153800 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 206 | 20240529 | 153700 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 207 | 20240529 | 153600 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 208 | 20240529 | 153500 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 209 | 20240529 | 153400 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 210 | 20240529 | 153300 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 211 | 20240529 | 153200 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 212 | 20240529 | 153100 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 213 | 20240529 | 153000 | 5366052600 | 108300 | 108300 | 108300 | 108300 | 403 |
| 214 | 20240529 | 152900 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 215 | 20240529 | 152800 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 216 | 20240529 | 152700 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 217 | 20240529 | 152600 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 218 | 20240529 | 152500 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 219 | 20240529 | 152400 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 220 | 20240529 | 152300 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 221 | 20240529 | 152200 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 222 | 20240529 | 152100 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 223 | 20240529 | 152000 | 5322407700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 224 | 20240529 | 151900 | 5322407700 | 108300 | 108300 | 108300 | 108000 | 100 |
| 225 | 20240529 | 151800 | 5311582900 | 108000 | 108100 | 108300 | 108000 | 116 |
| 226 | 20240529 | 151700 | 5299041600 | 108100 | 107700 | 108100 | 107700 | 141 |
| 227 | 20240529 | 151600 | 5283840200 | 107800 | 107700 | 107800 | 107600 | 311 |
| 228 | 20240529 | 151500 | 5250335800 | 107700 | 107700 | 107700 | 107600 | 44 |
| 229 | 20240529 | 151400 | 5245599700 | 107700 | 107500 | 107700 | 107500 | 389 |
| 230 | 20240529 | 151300 | 5203781600 | 107500 | 107500 | 107500 | 107500 | 57 |
| 231 | 20240529 | 151200 | 5197654100 | 107700 | 107700 | 107700 | 107400 | 76 |
| 232 | 20240529 | 151100 | 5189469200 | 107700 | 107800 | 107800 | 107300 | 196 |
| 233 | 20240529 | 151000 | 5168388200 | 107800 | 107900 | 107900 | 107800 | 183 |
| 234 | 20240529 | 150900 | 5148645400 | 108000 | 108000 | 108000 | 108000 | 9 |
| 235 | 20240529 | 150800 | 5147673400 | 108000 | 108000 | 108000 | 108000 | 4 |
| 236 | 20240529 | 150700 | 5147241400 | 108000 | 108000 | 108000 | 108000 | 14 |
| 237 | 20240529 | 150600 | 5145729400 | 108000 | 108100 | 108100 | 108000 | 83 |
| 238 | 20240529 | 150500 | 5136760400 | 108100 | 107800 | 108100 | 107800 | 206 |
| 239 | 20240529 | 150400 | 5114549800 | 107800 | 107800 | 107800 | 107800 | 67 |
| 240 | 20240529 | 150300 | 5107327200 | 107800 | 107800 | 107800 | 107800 | 40 |
| 241 | 20240529 | 150200 | 5103015200 | 107500 | 107400 | 107500 | 107400 | 2 |
| 242 | 20240529 | 150100 | 5102800300 | 107300 | 107200 | 107300 | 107200 | 82 |
| 243 | 20240529 | 150000 | 5094009200 | 107400 | 107700 | 107700 | 107200 | 526 |
| 244 | 20240529 | 145900 | 5037547000 | 107400 | 107500 | 107600 | 107400 | 257 |
| 245 | 20240529 | 145800 | 5009920800 | 107500 | 107800 | 107800 | 107500 | 434 |
| 246 | 20240529 | 145700 | 4963255000 | 107800 | 107600 | 107900 | 107600 | 175 |
| 247 | 20240529 | 145600 | 4944417300 | 107600 | 107700 | 107800 | 107600 | 189 |
| 248 | 20240529 | 145500 | 4924064900 | 107800 | 107700 | 107800 | 107700 | 60 |
| 249 | 20240529 | 145400 | 4917600900 | 107800 | 107800 | 107900 | 107800 | 272 |
| 250 | 20240529 | 145300 | 4888275200 | 107900 | 108000 | 108000 | 107900 | 110 |
| 251 | 20240529 | 145200 | 4876402400 | 108000 | 108300 | 108300 | 108000 | 435 |
| 252 | 20240529 | 145100 | 4829379800 | 108200 | 108300 | 108300 | 108100 | 227 |
| 253 | 20240529 | 145000 | 4804817900 | 108300 | 108100 | 108300 | 108100 | 68 |
| 254 | 20240529 | 144900 | 4797463300 | 108200 | 108000 | 108200 | 108000 | 59 |
| 255 | 20240529 | 144800 | 4791085100 | 108100 | 108100 | 108100 | 108000 | 53 |
| 256 | 20240529 | 144700 | 4785357700 | 108200 | 108200 | 108200 | 108100 | 32 |
| 257 | 20240529 | 144600 | 4781896300 | 108200 | 108100 | 108200 | 108100 | 29 |
| 258 | 20240529 | 144500 | 4778759500 | 108200 | 108300 | 108300 | 108100 | 24 |
| 259 | 20240529 | 144400 | 4776162400 | 108200 | 108200 | 108200 | 108100 | 55 |
| 260 | 20240529 | 144300 | 4770213300 | 108200 | 108200 | 108200 | 108100 | 21 |
| 261 | 20240529 | 144200 | 4767942100 | 108100 | 108200 | 108200 | 108000 | 87 |
| 262 | 20240529 | 144100 | 4758542400 | 108200 | 108200 | 108200 | 108000 | 24 |
| 263 | 20240529 | 144000 | 4755946600 | 108100 | 108200 | 108200 | 108100 | 29 |
| 264 | 20240529 | 143900 | 4752809800 | 108200 | 108200 | 108200 | 108100 | 47 |
| 265 | 20240529 | 143800 | 4747727000 | 108200 | 108200 | 108200 | 108100 | 53 |
| 266 | 20240529 | 143700 | 4741996500 | 108200 | 108200 | 108200 | 108100 | 36 |
| 267 | 20240529 | 143600 | 4738102200 | 108200 | 108200 | 108300 | 108100 | 64 |
| 268 | 20240529 | 143500 | 4731176900 | 108200 | 108300 | 108300 | 108200 | 35 |
| 269 | 20240529 | 143400 | 4727387700 | 108300 | 108200 | 108300 | 108200 | 32 |
| 270 | 20240529 | 143300 | 4723923400 | 108300 | 108300 | 108300 | 108200 | 90 |
| 271 | 20240529 | 143200 | 4714183300 | 108300 | 108400 | 108400 | 108200 | 204 |
| 272 | 20240529 | 143100 | 4692088900 | 108400 | 108300 | 108400 | 108300 | 24 |
| 273 | 20240529 | 143000 | 4689487700 | 108400 | 108400 | 108500 | 108300 | 47 |
| 274 | 20240529 | 142900 | 4684393800 | 108500 | 108300 | 108500 | 108200 | 80 |
| 275 | 20240529 | 142800 | 4675729500 | 108300 | 108300 | 108300 | 108200 | 29 |
| 276 | 20240529 | 142700 | 4672589800 | 108300 | 108200 | 108300 | 108200 | 31 |
| 277 | 20240529 | 142600 | 4669233800 | 108300 | 108300 | 108300 | 108200 | 53 |
| 278 | 20240529 | 142500 | 4663494000 | 108300 | 108400 | 108400 | 108200 | 136 |
| 279 | 20240529 | 142400 | 4648774200 | 108400 | 108400 | 108500 | 108300 | 18 |
| 280 | 20240529 | 142300 | 4646822600 | 108400 | 108600 | 108600 | 108200 | 48 |
| 281 | 20240529 | 142200 | 4641614800 | 108700 | 108700 | 108700 | 108500 | 53 |
| 282 | 20240529 | 142100 | 4635856900 | 108700 | 108200 | 108900 | 108200 | 349 |
| 283 | 20240529 | 142000 | 4597972800 | 108200 | 107800 | 108200 | 107800 | 151 |
| 284 | 20240529 | 141900 | 4581674200 | 107900 | 107800 | 107900 | 107800 | 87 |
| 285 | 20240529 | 141800 | 4572287900 | 107900 | 107700 | 107900 | 107600 | 33 |
| 286 | 20240529 | 141700 | 4568734700 | 107700 | 107700 | 107700 | 107700 | 2 |
| 287 | 20240529 | 141600 | 4568519300 | 107700 | 107800 | 107800 | 107700 | 64 |
| 288 | 20240529 | 141500 | 4561626300 | 107800 | 107800 | 107800 | 107700 | 12 |
| 289 | 20240529 | 141400 | 4560333600 | 107800 | 107800 | 107900 | 107800 | 68 |
| 290 | 20240529 | 141300 | 4553002500 | 107800 | 107800 | 107900 | 107800 | 11 |
| 291 | 20240529 | 141200 | 4551816600 | 107900 | 107800 | 107900 | 107800 | 9 |
| 292 | 20240529 | 141100 | 4550846000 | 107900 | 107900 | 108000 | 107900 | 64 |
| 293 | 20240529 | 141000 | 4543940200 | 107900 | 108000 | 108000 | 107900 | 17 |
| 294 | 20240529 | 140900 | 4542105300 | 108000 | 108000 | 108100 | 108000 | 47 |
| 295 | 20240529 | 140800 | 4537029200 | 108100 | 108100 | 108100 | 108000 | 8 |
| 296 | 20240529 | 140700 | 4536164600 | 108000 | 108100 | 108100 | 108000 | 12 |
| 297 | 20240529 | 140600 | 4534868200 | 108000 | 108000 | 108100 | 108000 | 13 |
| 298 | 20240529 | 140500 | 4533464000 | 108000 | 108100 | 108100 | 108000 | 10 |
| 299 | 20240529 | 140400 | 4532383900 | 108000 | 108100 | 108100 | 108000 | 24 |
| 300 | 20240529 | 140300 | 4529791300 | 108000 | 108000 | 108000 | 108000 | 63 |
| 301 | 20240529 | 140200 | 4522987300 | 107900 | 108000 | 108000 | 107900 | 14 |
| 302 | 20240529 | 140100 | 4521476300 | 108000 | 108100 | 108100 | 107900 | 3 |
| 303 | 20240529 | 140000 | 4521152300 | 107900 | 108100 | 108200 | 107900 | 178 |
| 304 | 20240529 | 135900 | 4501928400 | 108100 | 108100 | 108100 | 108100 | 2 |
| 305 | 20240529 | 135800 | 4501712200 | 108100 | 108100 | 108100 | 108100 | 24 |
| 306 | 20240529 | 135700 | 4499117800 | 108000 | 108000 | 108000 | 108000 | 11 |
| 307 | 20240529 | 135600 | 4497929800 | 108100 | 108100 | 108100 | 108000 | 59 |
| 308 | 20240529 | 135500 | 4491552100 | 108100 | 108100 | 108100 | 108100 | 1 |
| 309 | 20240529 | 135400 | 4491444000 | 108300 | 108200 | 108300 | 108200 | 22 |
| 310 | 20240529 | 135300 | 4489063400 | 108200 | 108100 | 108300 | 108100 | 33 |
| 311 | 20240529 | 135200 | 4485493700 | 108200 | 108300 | 108300 | 108100 | 28 |
| 312 | 20240529 | 135100 | 4482463100 | 108500 | 108400 | 108500 | 108400 | 5 |
| 313 | 20240529 | 135000 | 4481920700 | 108400 | 108500 | 108600 | 108300 | 41 |
| 314 | 20240529 | 134900 | 4477473500 | 108600 | 107900 | 108600 | 107900 | 176 |
| 315 | 20240529 | 134800 | 4458461600 | 107900 | 107900 | 107900 | 107800 | 945 |
| 316 | 20240529 | 134700 | 4356497700 | 107900 | 107800 | 107900 | 107800 | 10 |
| 317 | 20240529 | 134600 | 4355419600 | 107800 | 107800 | 107900 | 107800 | 16 |
| 318 | 20240529 | 134500 | 4353694400 | 107800 | 107700 | 107900 | 107600 | 76 |
| 319 | 20240529 | 134400 | 4345508800 | 107700 | 107700 | 107700 | 107600 | 4 |
| 320 | 20240529 | 134300 | 4345078200 | 107600 | 107600 | 107700 | 107500 | 142 |
| 321 | 20240529 | 134200 | 4329799700 | 107500 | 107700 | 107700 | 107500 | 401 |
| 322 | 20240529 | 134100 | 4286651000 | 107800 | 107800 | 107800 | 107700 | 46 |
| 323 | 20240529 | 134000 | 4281695300 | 107800 | 107700 | 107800 | 107700 | 29 |
| 324 | 20240529 | 133900 | 4278571300 | 107700 | 107700 | 107800 | 107700 | 33 |
| 325 | 20240529 | 133800 | 4275014200 | 107800 | 107700 | 107800 | 107700 | 111 |
| 326 | 20240529 | 133700 | 4263049300 | 107700 | 107800 | 107800 | 107700 | 33 |
| 327 | 20240529 | 133600 | 4259494400 | 107800 | 107700 | 107800 | 107700 | 25 |
| 328 | 20240529 | 133500 | 4256801500 | 107700 | 107700 | 107700 | 107700 | 10 |
| 329 | 20240529 | 133400 | 4255724500 | 107800 | 107700 | 107800 | 107700 | 307 |
| 330 | 20240529 | 133300 | 4222660100 | 107800 | 107800 | 107800 | 107700 | 13 |
| 331 | 20240529 | 133200 | 4221259700 | 107700 | 107700 | 107800 | 107700 | 121 |
| 332 | 20240529 | 133100 | 4208227900 | 107800 | 107800 | 107900 | 107800 | 90 |
| 333 | 20240529 | 133000 | 4198525800 | 107800 | 107800 | 107800 | 107800 | 5 |
| 334 | 20240529 | 132900 | 4197986800 | 107800 | 107800 | 107800 | 107800 | 8 |
| 335 | 20240529 | 132800 | 4197124400 | 107800 | 107900 | 107900 | 107800 | 22 |
| 336 | 20240529 | 132700 | 4194752600 | 107800 | 107800 | 107800 | 107700 | 62 |
| 337 | 20240529 | 132600 | 4188073500 | 107900 | 107800 | 107900 | 107800 | 13 |
| 338 | 20240529 | 132500 | 4186671700 | 107900 | 108000 | 108000 | 107800 | 230 |
| 339 | 20240529 | 132400 | 4161846000 | 108100 | 108000 | 108100 | 108000 | 32 |
| 340 | 20240529 | 132300 | 4158388000 | 108000 | 108000 | 108000 | 108000 | 8 |
| 341 | 20240529 | 132200 | 4157524000 | 108100 | 108100 | 108100 | 108000 | 10 |
| 342 | 20240529 | 132100 | 4156443800 | 108100 | 107900 | 108100 | 107900 | 31 |
| 343 | 20240529 | 132000 | 4153097800 | 107800 | 107800 | 107900 | 107800 | 11 |
| 344 | 20240529 | 131900 | 4151911200 | 107800 | 107900 | 107900 | 107800 | 19 |
| 345 | 20240529 | 131800 | 4149862900 | 107900 | 107900 | 107900 | 107800 | 13 |
| 346 | 20240529 | 131700 | 4148461000 | 107900 | 107900 | 107900 | 107800 | 22 |
| 347 | 20240529 | 131600 | 4146089100 | 108000 | 108100 | 108100 | 107800 | 141 |
| 348 | 20240529 | 131500 | 4130865400 | 108100 | 108200 | 108200 | 108100 | 3 |
| 349 | 20240529 | 131400 | 4130541000 | 108200 | 108300 | 108300 | 108100 | 53 |
| 350 | 20240529 | 131300 | 4124806900 | 108300 | 108300 | 108300 | 108300 | 1 |
| 351 | 20240529 | 131200 | 4124698600 | 108400 | 108400 | 108400 | 108300 | 37 |
| 352 | 20240529 | 131100 | 4120689100 | 108500 | 108400 | 108500 | 108400 | 33 |
| 353 | 20240529 | 131000 | 4117111300 | 108400 | 108500 | 108600 | 108400 | 57 |
| 354 | 20240529 | 130900 | 4110927200 | 108600 | 108600 | 108600 | 108600 | 1 |
| 355 | 20240529 | 130800 | 4110818600 | 108600 | 108600 | 108700 | 108400 | 11 |
| 356 | 20240529 | 130700 | 4109624400 | 108500 | 108600 | 108600 | 108500 | 13 |
| 357 | 20240529 | 130600 | 4108213700 | 108700 | 108600 | 108700 | 108500 | 7 |
| 358 | 20240529 | 130500 | 4107453500 | 108500 | 108500 | 108500 | 108500 | 7 |
| 359 | 20240529 | 130400 | 4106694000 | 108500 | 108500 | 108600 | 108500 | 19 |
| 360 | 20240529 | 130300 | 4104632100 | 108500 | 108600 | 108700 | 108500 | 55 |
| 361 | 20240529 | 130200 | 4098662200 | 108600 | 108600 | 108800 | 108600 | 95 |
| 362 | 20240529 | 130100 | 4088334200 | 108800 | 108600 | 108800 | 108500 | 19 |
| 363 | 20240529 | 130000 | 4086272300 | 108500 | 108700 | 108800 | 108500 | 185 |
| 364 | 20240529 | 125900 | 4066180800 | 108600 | 108600 | 108700 | 108500 | 11 |
| 365 | 20240529 | 125800 | 4064986300 | 108500 | 108400 | 108600 | 108400 | 63 |
| 366 | 20240529 | 125700 | 4058148600 | 108400 | 108300 | 108400 | 108200 | 29 |
| 367 | 20240529 | 125600 | 4055007600 | 108400 | 108300 | 108400 | 108300 | 18 |
| 368 | 20240529 | 125500 | 4053058000 | 108300 | 108000 | 108300 | 108000 | 6 |
| 369 | 20240529 | 125400 | 4052409400 | 107900 | 107900 | 108300 | 107900 | 17 |
| 370 | 20240529 | 125300 | 4050573100 | 107900 | 108000 | 108000 | 107900 | 266 |
| 371 | 20240529 | 125200 | 4021845400 | 108000 | 108000 | 108000 | 107900 | 6 |
| 372 | 20240529 | 125100 | 4021197600 | 108000 | 108000 | 108000 | 107900 | 13 |
| 373 | 20240529 | 125000 | 4019793700 | 108000 | 107900 | 108000 | 107800 | 69 |
| 374 | 20240529 | 124900 | 4012347900 | 107900 | 107900 | 107900 | 107900 | 10 |
| 375 | 20240529 | 124800 | 4011268900 | 107800 | 107800 | 107900 | 107800 | 21 |
| 376 | 20240529 | 124700 | 4009003700 | 107900 | 107900 | 107900 | 107900 | 3 |
| 377 | 20240529 | 124600 | 4008680000 | 107900 | 107900 | 108000 | 107900 | 23 |
| 378 | 20240529 | 124500 | 4006197500 | 108000 | 108000 | 108000 | 107900 | 15 |
| 379 | 20240529 | 124400 | 4004578100 | 108000 | 107900 | 108000 | 107800 | 23 |
| 380 | 20240529 | 124300 | 4002095500 | 107900 | 108000 | 108000 | 107900 | 20 |
| 381 | 20240529 | 124200 | 3999936700 | 107900 | 107900 | 108000 | 107900 | 9 |
| 382 | 20240529 | 124100 | 3998965000 | 108000 | 108000 | 108000 | 107900 | 27 |
| 383 | 20240529 | 124000 | 3996049400 | 107900 | 107900 | 108000 | 107800 | 17 |
| 384 | 20240529 | 123900 | 3994214200 | 108000 | 107900 | 108000 | 107900 | 49 |
| 385 | 20240529 | 123800 | 3988926700 | 107900 | 107900 | 108000 | 107900 | 17 |
| 386 | 20240529 | 123700 | 3987092300 | 107800 | 107900 | 108000 | 107800 | 87 |
| 387 | 20240529 | 123600 | 3977709900 | 108000 | 107900 | 108000 | 107900 | 13 |
| 388 | 20240529 | 123500 | 3976306600 | 108000 | 107900 | 108000 | 107900 | 26 |
| 389 | 20240529 | 123400 | 3973500100 | 108100 | 107900 | 108100 | 107800 | 44 |
| 390 | 20240529 | 123300 | 3968752000 | 107900 | 107700 | 107900 | 107700 | 62 |
| 391 | 20240529 | 123200 | 3962070500 | 107700 | 107900 | 107900 | 107700 | 82 |
| 392 | 20240529 | 123100 | 3953234100 | 107900 | 107900 | 107900 | 107700 | 139 |
| 393 | 20240529 | 123000 | 3938255400 | 108000 | 108000 | 108300 | 107900 | 34 |
| 394 | 20240529 | 122900 | 3934582200 | 107900 | 108100 | 108100 | 107900 | 16 |
| 395 | 20240529 | 122800 | 3932853700 | 108300 | 107900 | 108300 | 107900 | 10 |
| 396 | 20240529 | 122700 | 3931772000 | 107900 | 107900 | 107900 | 107900 | 7 |
| 397 | 20240529 | 122600 | 3931016700 | 108000 | 108300 | 108300 | 107800 | 154 |
| 398 | 20240529 | 122500 | 3914381900 | 108300 | 108400 | 108400 | 108200 | 7 |
| 399 | 20240529 | 122400 | 3913623400 | 108100 | 108300 | 108300 | 108100 | 25 |
| 400 | 20240529 | 122300 | 3910917900 | 108300 | 108200 | 108300 | 108200 | 75 |
| 401 | 20240529 | 122200 | 3902802100 | 108400 | 108300 | 108400 | 108300 | 13 |
| 402 | 20240529 | 122100 | 3901393300 | 108200 | 108100 | 108400 | 108100 | 5 |
| 403 | 20240529 | 122000 | 3900852200 | 108100 | 108000 | 108100 | 107900 | 5 |
| 404 | 20240529 | 121900 | 3900312400 | 108000 | 108200 | 108400 | 108000 | 269 |
| 405 | 20240529 | 121800 | 3871172400 | 108300 | 108100 | 108400 | 108100 | 949 |
| 406 | 20240529 | 121700 | 3768304800 | 108100 | 108200 | 108200 | 108100 | 20 |
| 407 | 20240529 | 121600 | 3766142600 | 108200 | 108000 | 108300 | 108000 | 71 |
| 408 | 20240529 | 121500 | 3758472000 | 108000 | 108100 | 108100 | 107900 | 347 |
| 409 | 20240529 | 121400 | 3721015400 | 108100 | 108100 | 108100 | 108000 | 20 |
| 410 | 20240529 | 121300 | 3718854400 | 108100 | 108100 | 108100 | 108000 | 10 |
| 411 | 20240529 | 121200 | 3717773500 | 107900 | 107900 | 107900 | 107900 | 5 |
| 412 | 20240529 | 121100 | 3717234000 | 107900 | 108100 | 108100 | 107900 | 22 |
| 413 | 20240529 | 121000 | 3714857600 | 108000 | 108100 | 108100 | 108000 | 17 |
| 414 | 20240529 | 120900 | 3713020200 | 107900 | 108000 | 108100 | 107900 | 18 |
| 415 | 20240529 | 120800 | 3711076100 | 108100 | 108100 | 108100 | 108000 | 15 |
| 416 | 20240529 | 120700 | 3709454800 | 108100 | 108100 | 108100 | 107700 | 480 |
| 417 | 20240529 | 120600 | 3657715600 | 108100 | 108100 | 108100 | 108000 | 310 |
| 418 | 20240529 | 120500 | 3624221900 | 108100 | 108100 | 108100 | 108000 | 34 |
| 419 | 20240529 | 120400 | 3620547800 | 108000 | 108000 | 108100 | 108000 | 166 |
| 420 | 20240529 | 120300 | 3602619700 | 108100 | 108000 | 108100 | 108000 | 13 |
| 421 | 20240529 | 120200 | 3601214900 | 108000 | 108200 | 108200 | 108000 | 187 |
| 422 | 20240529 | 120100 | 3581014600 | 108200 | 108200 | 108300 | 108200 | 59 |
| 423 | 20240529 | 120000 | 3574626600 | 108200 | 108200 | 108300 | 108100 | 9 |
| 424 | 20240529 | 115900 | 3573652900 | 108100 | 108700 | 108700 | 108100 | 193 |
| 425 | 20240529 | 115800 | 3552785700 | 108100 | 108400 | 108400 | 108100 | 44 |
| 426 | 20240529 | 115700 | 3548017000 | 108700 | 108500 | 108700 | 108100 | 1047 |
| 427 | 20240529 | 115600 | 3434798300 | 108600 | 108500 | 108600 | 108500 | 20 |
| 428 | 20240529 | 115500 | 3432626600 | 108600 | 108400 | 108600 | 108400 | 3 |
| 429 | 20240529 | 115400 | 3432301000 | 108500 | 108600 | 108600 | 108500 | 65 |
| 430 | 20240529 | 115300 | 3425247600 | 108600 | 108600 | 108600 | 108500 | 10 |
| 431 | 20240529 | 115200 | 3424161800 | 108600 | 108600 | 108600 | 108500 | 97 |
| 432 | 20240529 | 115100 | 3413627900 | 108600 | 108500 | 108600 | 108500 | 11 |
| 433 | 20240529 | 115000 | 3412433500 | 108600 | 108600 | 108600 | 108500 | 17 |
| 434 | 20240529 | 114900 | 3410587400 | 108500 | 108500 | 108600 | 108500 | 9 |
| 435 | 20240529 | 114800 | 3409610600 | 108600 | 108600 | 108600 | 108500 | 13 |
| 436 | 20240529 | 114700 | 3408199200 | 108600 | 108400 | 108600 | 108400 | 4 |
| 437 | 20240529 | 114600 | 3407765400 | 108100 | 108700 | 108700 | 108100 | 4 |
| 438 | 20240529 | 114500 | 3407331200 | 108100 | 108500 | 108500 | 108100 | 239 |
| 439 | 20240529 | 114400 | 3381465100 | 108500 | 108400 | 108500 | 108400 | 4 |
| 440 | 20240529 | 114300 | 3381031400 | 108400 | 108500 | 108500 | 108400 | 11 |
| 441 | 20240529 | 114200 | 3379838200 | 108400 | 108600 | 108600 | 108400 | 8 |
| 442 | 20240529 | 114100 | 3378970200 | 108700 | 108700 | 108700 | 108300 | 61 |
| 443 | 20240529 | 114000 | 3372351000 | 108700 | 108600 | 108700 | 108600 | 7 |
| 444 | 20240529 | 113900 | 3371590400 | 108700 | 108700 | 108700 | 108700 | 12 |
| 445 | 20240529 | 113800 | 3370286000 | 108600 | 108600 | 108700 | 108500 | 111 |
| 446 | 20240529 | 113700 | 3358231100 | 108600 | 108700 | 108700 | 108600 | 3 |
| 447 | 20240529 | 113600 | 3357905100 | 108700 | 108600 | 108700 | 108600 | 21 |
| 448 | 20240529 | 113500 | 3355623100 | 108700 | 108600 | 108700 | 108600 | 108 |
| 449 | 20240529 | 113400 | 3343883900 | 108700 | 108700 | 108700 | 108600 | 29 |
| 450 | 20240529 | 113300 | 3340731700 | 108700 | 108700 | 108700 | 108600 | 13 |
| 451 | 20240529 | 113200 | 3339318700 | 108700 | 108700 | 108700 | 108600 | 14 |
| 452 | 20240529 | 113100 | 3337797100 | 108700 | 108700 | 108700 | 108600 | 10 |
| 453 | 20240529 | 113000 | 3336710400 | 108700 | 108700 | 108700 | 108600 | 15 |
| 454 | 20240529 | 112900 | 3335080400 | 108700 | 108600 | 108700 | 108600 | 15 |
| 455 | 20240529 | 112800 | 3333450400 | 108700 | 108700 | 108700 | 108700 | 4 |
| 456 | 20240529 | 112700 | 3333015600 | 108700 | 108400 | 108700 | 108400 | 9 |
| 457 | 20240529 | 112600 | 3332038000 | 108400 | 108700 | 108700 | 108400 | 15 |
| 458 | 20240529 | 112500 | 3330408600 | 108700 | 108700 | 108700 | 108600 | 13 |
| 459 | 20240529 | 112400 | 3328995600 | 108700 | 108500 | 108700 | 108400 | 129 |
| 460 | 20240529 | 112300 | 3315010000 | 108500 | 108700 | 108700 | 108500 | 48 |
| 461 | 20240529 | 112200 | 3309797600 | 108600 | 108700 | 108700 | 108600 | 10 |
| 462 | 20240529 | 112100 | 3308710800 | 108600 | 108700 | 108700 | 108600 | 16 |
| 463 | 20240529 | 112000 | 3306971800 | 108700 | 108700 | 108800 | 108700 | 38 |
| 464 | 20240529 | 111900 | 3302840000 | 108800 | 108700 | 108800 | 108700 | 11 |
| 465 | 20240529 | 111800 | 3301643500 | 108800 | 108600 | 108800 | 108600 | 6 |
| 466 | 20240529 | 111700 | 3300990900 | 108600 | 108700 | 108700 | 108600 | 5 |
| 467 | 20240529 | 111600 | 3300447700 | 108700 | 108500 | 108700 | 108400 | 41 |
| 468 | 20240529 | 111500 | 3295998200 | 108500 | 108800 | 108800 | 108500 | 23 |
| 469 | 20240529 | 111400 | 3293499200 | 108800 | 108300 | 108800 | 108300 | 7 |
| 470 | 20240529 | 111300 | 3292739600 | 108800 | 108900 | 108900 | 108000 | 551 |
| 471 | 20240529 | 111200 | 3233077000 | 108800 | 108800 | 108900 | 108800 | 10 |
| 472 | 20240529 | 111100 | 3231988900 | 108900 | 108900 | 108900 | 108800 | 23 |
| 473 | 20240529 | 111000 | 3229485100 | 108800 | 108800 | 108900 | 108800 | 10 |
| 474 | 20240529 | 110900 | 3228396500 | 108900 | 108700 | 108900 | 108700 | 24 |
| 475 | 20240529 | 110800 | 3225786100 | 108700 | 108700 | 108700 | 108700 | 1 |
| 476 | 20240529 | 110700 | 3225677400 | 108900 | 108700 | 108900 | 108700 | 15 |
| 477 | 20240529 | 110600 | 3224045300 | 108600 | 108700 | 108700 | 108600 | 23 |
| 478 | 20240529 | 110500 | 3221545500 | 108600 | 108700 | 108700 | 108600 | 11 |
| 479 | 20240529 | 110400 | 3220350100 | 108900 | 108700 | 108900 | 108600 | 45 |
| 480 | 20240529 | 110300 | 3215459600 | 108600 | 108700 | 108700 | 108600 | 30 |
| 481 | 20240529 | 110200 | 3212199900 | 108700 | 108800 | 108800 | 108600 | 49 |
| 482 | 20240529 | 110100 | 3206870500 | 109000 | 108600 | 109000 | 108600 | 100 |
| 483 | 20240529 | 110000 | 3195993400 | 108600 | 108600 | 108700 | 108600 | 271 |
| 484 | 20240529 | 105900 | 3166536500 | 108500 | 108600 | 108600 | 108500 | 53 |
| 485 | 20240529 | 105800 | 3160781100 | 108600 | 108500 | 108600 | 108400 | 28 |
| 486 | 20240529 | 105700 | 3157743200 | 108500 | 108400 | 108500 | 108400 | 119 |
| 487 | 20240529 | 105600 | 3144831800 | 108400 | 108400 | 108500 | 108400 | 15 |
| 488 | 20240529 | 105500 | 3143205600 | 108400 | 108300 | 108400 | 108300 | 24 |
| 489 | 20240529 | 105400 | 3140604200 | 108300 | 108500 | 108500 | 108200 | 8 |
| 490 | 20240529 | 105300 | 3139737500 | 108300 | 108300 | 108300 | 108100 | 27 |
| 491 | 20240529 | 105200 | 3136816400 | 108000 | 108000 | 108000 | 108000 | 0 |
| 492 | 20240529 | 105100 | 3136816400 | 108000 | 108300 | 108300 | 108000 | 12 |
| 493 | 20240529 | 105000 | 3135517100 | 108300 | 108000 | 108300 | 107800 | 64 |
| 494 | 20240529 | 104900 | 3128608700 | 108100 | 108100 | 108200 | 108100 | 14 |
| 495 | 20240529 | 104800 | 3127094500 | 107900 | 107900 | 107900 | 107900 | 13 |
| 496 | 20240529 | 104700 | 3125691800 | 108200 | 107900 | 108200 | 107900 | 127 |
| 497 | 20240529 | 104600 | 3111987000 | 107900 | 108000 | 108000 | 107800 | 262 |
| 498 | 20240529 | 104500 | 3083716500 | 108100 | 108300 | 108300 | 108100 | 49 |
| 499 | 20240529 | 104400 | 3078417700 | 108400 | 108100 | 108400 | 108100 | 42 |
| 500 | 20240529 | 104300 | 3073873200 | 108200 | 108300 | 108300 | 108200 | 45 |
| 501 | 20240529 | 104200 | 3069002300 | 108300 | 108300 | 108300 | 108300 | 4 |
| 502 | 20240529 | 104100 | 3068569100 | 108300 | 108000 | 108300 | 107900 | 93 |
| 503 | 20240529 | 104000 | 3058508700 | 108000 | 107900 | 108000 | 107800 | 275 |
| 504 | 20240529 | 103900 | 3028834800 | 107800 | 107900 | 107900 | 107700 | 82 |
| 505 | 20240529 | 103800 | 3020002500 | 107900 | 107700 | 107900 | 107700 | 140 |
| 506 | 20240529 | 103700 | 3004923500 | 107600 | 107700 | 107700 | 107500 | 465 |
| 507 | 20240529 | 103600 | 2954895200 | 107700 | 108400 | 108400 | 107700 | 651 |
| 508 | 20240529 | 103500 | 2884667300 | 108000 | 108200 | 108400 | 107900 | 747 |
| 509 | 20240529 | 103400 | 2803942500 | 108300 | 108400 | 108400 | 108300 | 125 |
| 510 | 20240529 | 103300 | 2790404700 | 108400 | 108600 | 108700 | 108400 | 92 |
| 511 | 20240529 | 103200 | 2780423600 | 108700 | 108600 | 108700 | 108600 | 3 |
| 512 | 20240529 | 103100 | 2780097700 | 108700 | 108600 | 108700 | 108500 | 26 |
| 513 | 20240529 | 103000 | 2777273700 | 108700 | 108700 | 108700 | 108600 | 37 |
| 514 | 20240529 | 102900 | 2773252100 | 108600 | 108700 | 108700 | 108600 | 53 |
| 515 | 20240529 | 102800 | 2767491500 | 108700 | 108500 | 108700 | 108400 | 73 |
| 516 | 20240529 | 102700 | 2759567800 | 108500 | 108700 | 108700 | 108400 | 93 |
| 517 | 20240529 | 102600 | 2749476800 | 108500 | 108500 | 108500 | 108500 | 9 |
| 518 | 20240529 | 102500 | 2748500300 | 108500 | 108600 | 108600 | 108400 | 436 |
| 519 | 20240529 | 102400 | 2701196700 | 108600 | 108600 | 108700 | 108600 | 75 |
| 520 | 20240529 | 102300 | 2693051500 | 108700 | 108700 | 108700 | 108700 | 2 |
| 521 | 20240529 | 102200 | 2692834100 | 108700 | 108500 | 108700 | 108500 | 50 |
| 522 | 20240529 | 102100 | 2687408300 | 108500 | 108700 | 108700 | 108300 | 84 |
| 523 | 20240529 | 102000 | 2678297000 | 108600 | 108600 | 108600 | 108600 | 0 |
| 524 | 20240529 | 101900 | 2678297000 | 108600 | 108600 | 108600 | 108600 | 1 |
| 525 | 20240529 | 101800 | 2678188400 | 108500 | 108500 | 109000 | 108500 | 61 |
| 526 | 20240529 | 101700 | 2671567400 | 108300 | 109100 | 109100 | 108300 | 127 |
| 527 | 20240529 | 101600 | 2657770700 | 109100 | 109200 | 109300 | 109100 | 15 |
| 528 | 20240529 | 101500 | 2656133500 | 109400 | 109200 | 109400 | 109100 | 70 |
| 529 | 20240529 | 101400 | 2648488600 | 109100 | 108900 | 109100 | 108900 | 33 |
| 530 | 20240529 | 101300 | 2644891300 | 109000 | 109000 | 109000 | 109000 | 20 |
| 531 | 20240529 | 101200 | 2642711300 | 109000 | 108900 | 109000 | 108900 | 7 |
| 532 | 20240529 | 101100 | 2641948800 | 109000 | 108800 | 109100 | 108800 | 21 |
| 533 | 20240529 | 101000 | 2639660700 | 108600 | 109000 | 109200 | 108600 | 39 |
| 534 | 20240529 | 100900 | 2635413000 | 108800 | 108600 | 108800 | 108600 | 1071 |
| 535 | 20240529 | 100800 | 2519098100 | 108400 | 108400 | 108500 | 108400 | 120 |
| 536 | 20240529 | 100700 | 2506081700 | 108400 | 108300 | 108400 | 108300 | 39 |
| 537 | 20240529 | 100600 | 2501854400 | 108300 | 108200 | 108300 | 108200 | 54 |
| 538 | 20240529 | 100500 | 2496006300 | 108200 | 108100 | 108500 | 108100 | 102 |
| 539 | 20240529 | 100400 | 2484979400 | 108100 | 108600 | 108600 | 108100 | 511 |
| 540 | 20240529 | 100300 | 2429736500 | 108600 | 108200 | 108600 | 108100 | 1040 |
| 541 | 20240529 | 100200 | 2317208100 | 108300 | 108400 | 108400 | 108300 | 212 |
| 542 | 20240529 | 100100 | 2294228400 | 108700 | 108200 | 108700 | 108200 | 47 |
| 543 | 20240529 | 100000 | 2289140000 | 108200 | 108300 | 108400 | 108200 | 118 |
| 544 | 20240529 | 095900 | 2276371200 | 108700 | 108300 | 108700 | 108300 | 415 |
| 545 | 20240529 | 095800 | 2231424100 | 108600 | 108200 | 108600 | 108200 | 171 |
| 546 | 20240529 | 095700 | 2212918300 | 108200 | 108500 | 108600 | 108200 | 733 |
| 547 | 20240529 | 095600 | 2133489400 | 108600 | 108800 | 108800 | 108600 | 23 |
| 548 | 20240529 | 095500 | 2130989900 | 108800 | 108400 | 108800 | 108300 | 121 |
| 549 | 20240529 | 095400 | 2117861500 | 108500 | 108500 | 108800 | 108300 | 359 |
| 550 | 20240529 | 095300 | 2078934700 | 108400 | 109500 | 109500 | 108200 | 1643 |
| 551 | 20240529 | 095200 | 1900701700 | 109600 | 109600 | 109600 | 109600 | 9 |
| 552 | 20240529 | 095100 | 1899715300 | 109600 | 109200 | 109600 | 109200 | 38 |
| 553 | 20240529 | 095000 | 1895564900 | 109600 | 109600 | 109600 | 109600 | 11 |
| 554 | 20240529 | 094900 | 1894359300 | 109100 | 108800 | 109100 | 108700 | 65 |
| 555 | 20240529 | 094800 | 1887284000 | 108800 | 108500 | 108800 | 108300 | 328 |
| 556 | 20240529 | 094700 | 1851659000 | 108400 | 108800 | 108800 | 108400 | 996 |
| 557 | 20240529 | 094600 | 1743570300 | 108700 | 108800 | 108800 | 108700 | 282 |
| 558 | 20240529 | 094500 | 1712914400 | 108700 | 108800 | 108800 | 108600 | 475 |
| 559 | 20240529 | 094400 | 1661275800 | 109200 | 109200 | 109200 | 108700 | 648 |
| 560 | 20240529 | 094300 | 1590696100 | 109200 | 109100 | 109200 | 109100 | 201 |
| 561 | 20240529 | 094200 | 1568750400 | 109200 | 109300 | 109300 | 109100 | 46 |
| 562 | 20240529 | 094100 | 1563726100 | 109500 | 109200 | 109700 | 109100 | 90 |
| 563 | 20240529 | 094000 | 1553899800 | 109100 | 110000 | 110000 | 109100 | 1850 |
| 564 | 20240529 | 093900 | 1351749200 | 110000 | 110100 | 110100 | 110000 | 61 |
| 565 | 20240529 | 093800 | 1345033200 | 110100 | 109600 | 110100 | 109600 | 320 |
| 566 | 20240529 | 093700 | 1309943700 | 109700 | 109600 | 109700 | 109600 | 26 |
| 567 | 20240529 | 093600 | 1307092800 | 109600 | 110000 | 110000 | 109600 | 232 |
| 568 | 20240529 | 093500 | 1281611900 | 110100 | 110400 | 110500 | 109900 | 194 |
| 569 | 20240529 | 093400 | 1260256200 | 110300 | 110700 | 110700 | 110300 | 245 |
| 570 | 20240529 | 093300 | 1233195200 | 110700 | 110500 | 110700 | 110400 | 157 |
| 571 | 20240529 | 093200 | 1215838900 | 110400 | 110300 | 110400 | 110300 | 299 |
| 572 | 20240529 | 093100 | 1182829900 | 110300 | 110600 | 110600 | 110300 | 62 |
| 573 | 20240529 | 093000 | 1175976500 | 110600 | 110500 | 110600 | 110300 | 99 |
| 574 | 20240529 | 092900 | 1165035300 | 110600 | 110700 | 110700 | 110600 | 58 |
| 575 | 20240529 | 092800 | 1158618600 | 110700 | 110700 | 110700 | 110700 | 162 |
| 576 | 20240529 | 092700 | 1140685200 | 110700 | 110700 | 110700 | 110600 | 41 |
| 577 | 20240529 | 092600 | 1136146700 | 110700 | 110500 | 110800 | 110400 | 388 |
| 578 | 20240529 | 092500 | 1093243300 | 110400 | 110500 | 110500 | 110300 | 53 |
| 579 | 20240529 | 092400 | 1087387900 | 110500 | 110200 | 110500 | 110100 | 23 |
| 580 | 20240529 | 092300 | 1084851400 | 110200 | 110100 | 110200 | 110100 | 277 |
| 581 | 20240529 | 092200 | 1054331200 | 110200 | 110200 | 110200 | 110100 | 109 |
| 582 | 20240529 | 092100 | 1042322700 | 110400 | 110300 | 110400 | 110100 | 154 |
| 583 | 20240529 | 092000 | 1025349300 | 110300 | 110600 | 110700 | 110200 | 159 |
| 584 | 20240529 | 091900 | 1007773000 | 110600 | 110700 | 110700 | 110600 | 42 |
| 585 | 20240529 | 091800 | 1003124100 | 110700 | 110800 | 110800 | 110600 | 77 |
| 586 | 20240529 | 091700 | 994600500 | 110800 | 110300 | 110800 | 110300 | 290 |
| 587 | 20240529 | 091600 | 962542600 | 109900 | 110000 | 110000 | 109900 | 51 |
| 588 | 20240529 | 091500 | 956934400 | 110100 | 110400 | 110400 | 110100 | 141 |
| 589 | 20240529 | 091400 | 941386400 | 110300 | 109900 | 110400 | 109800 | 366 |
| 590 | 20240529 | 091300 | 901040000 | 109900 | 109600 | 109900 | 109600 | 15 |
| 591 | 20240529 | 091200 | 899395400 | 109600 | 109900 | 110000 | 109000 | 118 |
| 592 | 20240529 | 091100 | 886509600 | 110000 | 110600 | 110600 | 110000 | 414 |
| 593 | 20240529 | 091000 | 840847900 | 110500 | 110600 | 110800 | 110500 | 93 |
| 594 | 20240529 | 090900 | 830567200 | 110600 | 110200 | 110800 | 110100 | 337 |
| 595 | 20240529 | 090800 | 793458200 | 110400 | 110800 | 111300 | 110200 | 571 |
| 596 | 20240529 | 090700 | 730246400 | 110900 | 110500 | 110900 | 110400 | 933 |
| 597 | 20240529 | 090600 | 626956400 | 110500 | 109600 | 111000 | 109600 | 1603 |
| 598 | 20240529 | 090500 | 450286500 | 109500 | 108900 | 109500 | 108800 | 433 |
| 599 | 20240529 | 090400 | 402971000 | 108800 | 109100 | 109200 | 108500 | 346 |
| 600 | 20240529 | 090300 | 365318000 | 109100 | 109000 | 109100 | 108900 | 1075 |
| 601 | 20240529 | 090200 | 248150900 | 108900 | 109400 | 109700 | 108900 | 996 |
| 602 | 20240529 | 090100 | 139673200 | 109000 | 109800 | 109800 | 109000 | 1093 |
| 603 | 20240529 | 090000 | 20227700 | 109400 | 109400 | 109400 | 109300 | 185 |