34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 3 | 20240529 | 184300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 4 | 20240529 | 184200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 5 | 20240529 | 184100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 6 | 20240529 | 184000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 7 | 20240529 | 183900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 8 | 20240529 | 183800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 9 | 20240529 | 183700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 10 | 20240529 | 183600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 11 | 20240529 | 183500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 12 | 20240529 | 183400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 13 | 20240529 | 183300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 14 | 20240529 | 183200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 15 | 20240529 | 183100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 16 | 20240529 | 183000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 17 | 20240529 | 182900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 18 | 20240529 | 182800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 19 | 20240529 | 182700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 20 | 20240529 | 182600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 21 | 20240529 | 182500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 22 | 20240529 | 182400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 23 | 20240529 | 182300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 24 | 20240529 | 182200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 25 | 20240529 | 182100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 26 | 20240529 | 182000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 27 | 20240529 | 181900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 28 | 20240529 | 181800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 29 | 20240529 | 181700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 30 | 20240529 | 181600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 31 | 20240529 | 181500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 32 | 20240529 | 181400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 33 | 20240529 | 181300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 34 | 20240529 | 181200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 35 | 20240529 | 181100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 36 | 20240529 | 181000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 37 | 20240529 | 180900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 38 | 20240529 | 180800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 39 | 20240529 | 180700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 40 | 20240529 | 180600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 41 | 20240529 | 180500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 42 | 20240529 | 180400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 43 | 20240529 | 180300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 44 | 20240529 | 180200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 45 | 20240529 | 180100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 46 | 20240529 | 180000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 47 | 20240529 | 175900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 48 | 20240529 | 175800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 49 | 20240529 | 175700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 50 | 20240529 | 175600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 51 | 20240529 | 175500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 52 | 20240529 | 175400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 53 | 20240529 | 175300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 54 | 20240529 | 175200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 55 | 20240529 | 175100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 56 | 20240529 | 175000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 57 | 20240529 | 174900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 58 | 20240529 | 174800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 59 | 20240529 | 174700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 60 | 20240529 | 174600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 61 | 20240529 | 174500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 62 | 20240529 | 174400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 63 | 20240529 | 174300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 64 | 20240529 | 174200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 65 | 20240529 | 174100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 66 | 20240529 | 174000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 67 | 20240529 | 173900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 68 | 20240529 | 173800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 69 | 20240529 | 173700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 70 | 20240529 | 173600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 71 | 20240529 | 173500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 72 | 20240529 | 173400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 73 | 20240529 | 173300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 74 | 20240529 | 173200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 75 | 20240529 | 173100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 76 | 20240529 | 173000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 77 | 20240529 | 172900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 78 | 20240529 | 172800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 79 | 20240529 | 172700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 80 | 20240529 | 172600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 81 | 20240529 | 172500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 82 | 20240529 | 172400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 83 | 20240529 | 172300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 84 | 20240529 | 172200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 85 | 20240529 | 172100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 86 | 20240529 | 172000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 87 | 20240529 | 171900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 88 | 20240529 | 171800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 89 | 20240529 | 171700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 90 | 20240529 | 171600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 91 | 20240529 | 171500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 92 | 20240529 | 171400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 93 | 20240529 | 171300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 94 | 20240529 | 171200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 95 | 20240529 | 171100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 96 | 20240529 | 171000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 97 | 20240529 | 170900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 98 | 20240529 | 170800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 99 | 20240529 | 170700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 100 | 20240529 | 170600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 101 | 20240529 | 170500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 102 | 20240529 | 170400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 103 | 20240529 | 170300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 104 | 20240529 | 170200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 105 | 20240529 | 170100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 106 | 20240529 | 170000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 107 | 20240529 | 165900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 108 | 20240529 | 165800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 109 | 20240529 | 165700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 110 | 20240529 | 165600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 111 | 20240529 | 165500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 112 | 20240529 | 165400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 113 | 20240529 | 165300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 114 | 20240529 | 165200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 115 | 20240529 | 165100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 116 | 20240529 | 165000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 117 | 20240529 | 164900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 118 | 20240529 | 164800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 119 | 20240529 | 164700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 120 | 20240529 | 164600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 121 | 20240529 | 164500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 122 | 20240529 | 164400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 123 | 20240529 | 164300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 124 | 20240529 | 164200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 125 | 20240529 | 164100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 126 | 20240529 | 164000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 127 | 20240529 | 163900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 128 | 20240529 | 163800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 129 | 20240529 | 163700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 130 | 20240529 | 163600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 131 | 20240529 | 163500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 132 | 20240529 | 163400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 133 | 20240529 | 163300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 134 | 20240529 | 163200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 135 | 20240529 | 163100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 136 | 20240529 | 163000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 137 | 20240529 | 162900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 138 | 20240529 | 162800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 139 | 20240529 | 162700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 140 | 20240529 | 162600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 141 | 20240529 | 162500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 142 | 20240529 | 162400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 143 | 20240529 | 162300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 144 | 20240529 | 162200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 145 | 20240529 | 162100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 146 | 20240529 | 162000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 147 | 20240529 | 161900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 148 | 20240529 | 161800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 149 | 20240529 | 161700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 150 | 20240529 | 161600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 151 | 20240529 | 161500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 152 | 20240529 | 161400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 153 | 20240529 | 161300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 154 | 20240529 | 161200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 155 | 20240529 | 161100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 156 | 20240529 | 161000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 157 | 20240529 | 160900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 158 | 20240529 | 160800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 159 | 20240529 | 160700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 160 | 20240529 | 160600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 161 | 20240529 | 160500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 162 | 20240529 | 160400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 163 | 20240529 | 160300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 164 | 20240529 | 160200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 165 | 20240529 | 160100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 166 | 20240529 | 160000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 167 | 20240529 | 155900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 168 | 20240529 | 155800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 169 | 20240529 | 155700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 170 | 20240529 | 155600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 171 | 20240529 | 155500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 172 | 20240529 | 155400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 173 | 20240529 | 155300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 174 | 20240529 | 155200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 175 | 20240529 | 155100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 176 | 20240529 | 155000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 177 | 20240529 | 154900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 178 | 20240529 | 154800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 179 | 20240529 | 154700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 180 | 20240529 | 154600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 181 | 20240529 | 154500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 182 | 20240529 | 154400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 183 | 20240529 | 154300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 184 | 20240529 | 154200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 185 | 20240529 | 154100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 186 | 20240529 | 154000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 187 | 20240529 | 153900 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 188 | 20240529 | 153800 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 189 | 20240529 | 153700 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 190 | 20240529 | 153600 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 191 | 20240529 | 153500 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 192 | 20240529 | 153400 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 193 | 20240529 | 153300 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 194 | 20240529 | 153200 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 195 | 20240529 | 153100 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 196 | 20240529 | 153000 | 46662494800 | 151600 | 151600 | 151600 | 151600 | 4460 |
| 197 | 20240529 | 152900 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20240529 | 152800 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20240529 | 152700 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20240529 | 152600 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20240529 | 152500 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20240529 | 152400 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20240529 | 152300 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20240529 | 152200 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20240529 | 152100 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20240529 | 152000 | 45986358800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20240529 | 151900 | 45986358800 | 150700 | 150600 | 151500 | 150600 | 895 |
| 208 | 20240529 | 151800 | 45851127400 | 150400 | 150300 | 150600 | 150300 | 1203 |
| 209 | 20240529 | 151700 | 45670162100 | 150400 | 151000 | 151000 | 150200 | 1228 |
| 210 | 20240529 | 151600 | 45485180300 | 151000 | 151000 | 151100 | 150900 | 1828 |
| 211 | 20240529 | 151500 | 45209195600 | 151000 | 151100 | 151400 | 150900 | 2153 |
| 212 | 20240529 | 151400 | 44883937800 | 151100 | 151500 | 151600 | 151100 | 1506 |
| 213 | 20240529 | 151300 | 44655999900 | 151600 | 151800 | 151800 | 151400 | 1882 |
| 214 | 20240529 | 151200 | 44370641300 | 151800 | 152100 | 152100 | 151800 | 1099 |
| 215 | 20240529 | 151100 | 44203673100 | 152100 | 152100 | 152300 | 152000 | 1171 |
| 216 | 20240529 | 151000 | 44025599000 | 152100 | 152300 | 152600 | 152000 | 1366 |
| 217 | 20240529 | 150900 | 43817762200 | 152600 | 152400 | 152600 | 152200 | 1024 |
| 218 | 20240529 | 150800 | 43661710000 | 152400 | 152500 | 152500 | 152400 | 465 |
| 219 | 20240529 | 150700 | 43590826400 | 152400 | 152600 | 152600 | 152400 | 319 |
| 220 | 20240529 | 150600 | 43542187000 | 152600 | 152600 | 152700 | 152600 | 132 |
| 221 | 20240529 | 150500 | 43522041500 | 152600 | 152600 | 152700 | 152400 | 950 |
| 222 | 20240529 | 150400 | 43377127600 | 152500 | 152500 | 152500 | 152500 | 385 |
| 223 | 20240529 | 150300 | 43318415100 | 152500 | 152800 | 152800 | 152500 | 433 |
| 224 | 20240529 | 150200 | 43252318100 | 152800 | 153000 | 153000 | 152700 | 737 |
| 225 | 20240529 | 150100 | 43139704800 | 153000 | 153000 | 153000 | 152700 | 1129 |
| 226 | 20240529 | 150000 | 42967120400 | 153000 | 153200 | 153200 | 153000 | 1294 |
| 227 | 20240529 | 145900 | 42769080200 | 153100 | 153200 | 153200 | 153100 | 609 |
| 228 | 20240529 | 145800 | 42675826700 | 153100 | 153300 | 153300 | 153100 | 377 |
| 229 | 20240529 | 145700 | 42618056100 | 153300 | 153200 | 153300 | 153100 | 370 |
| 230 | 20240529 | 145600 | 42561392300 | 153200 | 153200 | 153300 | 153100 | 244 |
| 231 | 20240529 | 145500 | 42524009300 | 153200 | 153500 | 153500 | 153100 | 584 |
| 232 | 20240529 | 145400 | 42434502300 | 153400 | 153400 | 153500 | 153400 | 193 |
| 233 | 20240529 | 145300 | 42404892400 | 153400 | 153400 | 153500 | 153400 | 173 |
| 234 | 20240529 | 145200 | 42378350400 | 153500 | 153500 | 153600 | 153400 | 111 |
| 235 | 20240529 | 145100 | 42361318400 | 153400 | 153300 | 153400 | 153100 | 607 |
| 236 | 20240529 | 145000 | 42268301300 | 153200 | 153400 | 153600 | 153200 | 993 |
| 237 | 20240529 | 144900 | 42116095900 | 153500 | 153800 | 153800 | 153500 | 589 |
| 238 | 20240529 | 144800 | 42025616300 | 153800 | 153700 | 153800 | 153700 | 68 |
| 239 | 20240529 | 144700 | 42015159300 | 153800 | 153900 | 153900 | 153700 | 182 |
| 240 | 20240529 | 144600 | 41987168800 | 153800 | 153500 | 153800 | 153400 | 487 |
| 241 | 20240529 | 144500 | 41912352800 | 153500 | 153400 | 153500 | 153300 | 266 |
| 242 | 20240529 | 144400 | 41871543700 | 153300 | 153400 | 153600 | 153300 | 139 |
| 243 | 20240529 | 144300 | 41850219600 | 153500 | 153300 | 153600 | 153200 | 362 |
| 244 | 20240529 | 144200 | 41794719100 | 153600 | 153500 | 153600 | 153300 | 254 |
| 245 | 20240529 | 144100 | 41755736300 | 153500 | 153400 | 153600 | 153200 | 180 |
| 246 | 20240529 | 144000 | 41728110200 | 153400 | 153700 | 153800 | 153200 | 277 |
| 247 | 20240529 | 143900 | 41685622800 | 153100 | 153800 | 154000 | 153100 | 2581 |
| 248 | 20240529 | 143800 | 41289511400 | 153700 | 153900 | 154000 | 153700 | 526 |
| 249 | 20240529 | 143700 | 41208589600 | 154100 | 154200 | 154200 | 153900 | 366 |
| 250 | 20240529 | 143600 | 41152209400 | 154100 | 154300 | 154300 | 154100 | 275 |
| 251 | 20240529 | 143500 | 41109806100 | 154300 | 154400 | 154400 | 154200 | 230 |
| 252 | 20240529 | 143400 | 41074312600 | 154400 | 154500 | 154500 | 154200 | 101 |
| 253 | 20240529 | 143300 | 41058711900 | 154500 | 154600 | 154600 | 154200 | 639 |
| 254 | 20240529 | 143200 | 40960051900 | 154600 | 154500 | 154600 | 154500 | 139 |
| 255 | 20240529 | 143100 | 40938572600 | 154500 | 154600 | 154600 | 154500 | 94 |
| 256 | 20240529 | 143000 | 40924047800 | 154700 | 154500 | 154700 | 154500 | 27 |
| 257 | 20240529 | 142900 | 40919871500 | 154500 | 154800 | 154900 | 154500 | 426 |
| 258 | 20240529 | 142800 | 40853951700 | 154800 | 155200 | 155200 | 154700 | 442 |
| 259 | 20240529 | 142700 | 40785486900 | 155100 | 154900 | 155200 | 154900 | 346 |
| 260 | 20240529 | 142600 | 40731821200 | 155100 | 155000 | 155100 | 154900 | 713 |
| 261 | 20240529 | 142500 | 40621274600 | 155100 | 155100 | 155200 | 155000 | 413 |
| 262 | 20240529 | 142400 | 40557224900 | 155000 | 154900 | 155000 | 154800 | 358 |
| 263 | 20240529 | 142300 | 40501760500 | 154900 | 155000 | 155100 | 154700 | 1153 |
| 264 | 20240529 | 142200 | 40323062900 | 154900 | 154700 | 154900 | 154600 | 403 |
| 265 | 20240529 | 142100 | 40260698800 | 154700 | 154500 | 154700 | 154500 | 636 |
| 266 | 20240529 | 142000 | 40162338700 | 154600 | 154400 | 154600 | 154300 | 494 |
| 267 | 20240529 | 141900 | 40085997500 | 154500 | 154600 | 154700 | 154300 | 615 |
| 268 | 20240529 | 141800 | 39990939800 | 154600 | 154500 | 154600 | 154500 | 290 |
| 269 | 20240529 | 141700 | 39946123800 | 154400 | 154200 | 154400 | 154200 | 332 |
| 270 | 20240529 | 141600 | 39894889600 | 154100 | 154300 | 154300 | 153900 | 95 |
| 271 | 20240529 | 141500 | 39880255900 | 154300 | 154200 | 154400 | 154200 | 347 |
| 272 | 20240529 | 141400 | 39826713000 | 154200 | 154200 | 154300 | 154200 | 116 |
| 273 | 20240529 | 141300 | 39808823800 | 154300 | 153700 | 154300 | 153700 | 536 |
| 274 | 20240529 | 141200 | 39726307300 | 153600 | 153700 | 153800 | 153500 | 477 |
| 275 | 20240529 | 141100 | 39653018400 | 153800 | 153900 | 154000 | 153800 | 134 |
| 276 | 20240529 | 141000 | 39632390200 | 154000 | 154200 | 154200 | 153600 | 684 |
| 277 | 20240529 | 140900 | 39527071100 | 154200 | 154700 | 154700 | 154100 | 476 |
| 278 | 20240529 | 140800 | 39453549900 | 154700 | 154800 | 154800 | 154600 | 358 |
| 279 | 20240529 | 140700 | 39398147200 | 154800 | 154700 | 154900 | 154700 | 157 |
| 280 | 20240529 | 140600 | 39373842400 | 154700 | 154600 | 154800 | 154600 | 27 |
| 281 | 20240529 | 140500 | 39369665200 | 154900 | 154500 | 154900 | 154500 | 321 |
| 282 | 20240529 | 140400 | 39320004900 | 154500 | 154100 | 154500 | 154000 | 1770 |
| 283 | 20240529 | 140300 | 39046935000 | 154200 | 154200 | 154200 | 154100 | 214 |
| 284 | 20240529 | 140200 | 39013949800 | 154100 | 154000 | 154100 | 154000 | 338 |
| 285 | 20240529 | 140100 | 38961883400 | 153900 | 153900 | 154000 | 153900 | 200 |
| 286 | 20240529 | 140000 | 38931100900 | 154100 | 154100 | 154100 | 153500 | 491 |
| 287 | 20240529 | 135900 | 38855621800 | 153800 | 154100 | 154100 | 153500 | 2139 |
| 288 | 20240529 | 135800 | 38526801600 | 154100 | 154200 | 154200 | 154000 | 556 |
| 289 | 20240529 | 135700 | 38441112200 | 154300 | 154700 | 154800 | 154200 | 2088 |
| 290 | 20240529 | 135600 | 38118574200 | 154700 | 154600 | 154800 | 154600 | 838 |
| 291 | 20240529 | 135500 | 37988907300 | 154700 | 154900 | 154900 | 154600 | 521 |
| 292 | 20240529 | 135400 | 37908295400 | 154900 | 155400 | 155400 | 154900 | 697 |
| 293 | 20240529 | 135300 | 37800127500 | 155400 | 155600 | 155600 | 155300 | 142 |
| 294 | 20240529 | 135200 | 37778048900 | 155300 | 155600 | 155700 | 155300 | 965 |
| 295 | 20240529 | 135100 | 37628007400 | 155600 | 155600 | 155700 | 155500 | 322 |
| 296 | 20240529 | 135000 | 37577903500 | 155500 | 155400 | 155700 | 155400 | 251 |
| 297 | 20240529 | 134900 | 37538860100 | 155500 | 155400 | 155600 | 155400 | 577 |
| 298 | 20240529 | 134800 | 37449125600 | 155400 | 155400 | 155500 | 155300 | 235 |
| 299 | 20240529 | 134700 | 37412599000 | 155400 | 155600 | 155700 | 155300 | 609 |
| 300 | 20240529 | 134600 | 37317882600 | 155600 | 155300 | 155600 | 155200 | 541 |
| 301 | 20240529 | 134500 | 37233810100 | 155200 | 155200 | 155300 | 155200 | 381 |
| 302 | 20240529 | 134400 | 37174677000 | 155100 | 154600 | 155100 | 154600 | 1054 |
| 303 | 20240529 | 134300 | 37011384500 | 154700 | 154800 | 154900 | 154700 | 430 |
| 304 | 20240529 | 134200 | 36944831100 | 154800 | 154500 | 154900 | 154500 | 679 |
| 305 | 20240529 | 134100 | 36839819500 | 154500 | 154600 | 154600 | 154500 | 512 |
| 306 | 20240529 | 134000 | 36760681600 | 154600 | 154700 | 154700 | 154600 | 298 |
| 307 | 20240529 | 133900 | 36714607600 | 154700 | 154600 | 154700 | 154600 | 371 |
| 308 | 20240529 | 133800 | 36657240900 | 154700 | 155000 | 155100 | 154700 | 549 |
| 309 | 20240529 | 133700 | 36572224600 | 155000 | 155000 | 155100 | 155000 | 233 |
| 310 | 20240529 | 133600 | 36536101000 | 155000 | 155100 | 155100 | 155000 | 176 |
| 311 | 20240529 | 133500 | 36508808600 | 155100 | 155100 | 155200 | 154900 | 378 |
| 312 | 20240529 | 133400 | 36450205500 | 155300 | 155200 | 155300 | 155200 | 272 |
| 313 | 20240529 | 133300 | 36407981100 | 155200 | 155500 | 155600 | 155200 | 271 |
| 314 | 20240529 | 133200 | 36365848500 | 155500 | 155500 | 155700 | 155400 | 406 |
| 315 | 20240529 | 133100 | 36302653600 | 155400 | 155100 | 155400 | 154900 | 154 |
| 316 | 20240529 | 133000 | 36278748300 | 155200 | 155100 | 155200 | 154800 | 1002 |
| 317 | 20240529 | 132900 | 36123437400 | 155200 | 155700 | 155700 | 155000 | 2116 |
| 318 | 20240529 | 132800 | 35795110100 | 155700 | 155800 | 155800 | 155600 | 295 |
| 319 | 20240529 | 132700 | 35749193700 | 155800 | 156000 | 156000 | 155800 | 324 |
| 320 | 20240529 | 132600 | 35698693800 | 156000 | 156200 | 156200 | 156000 | 505 |
| 321 | 20240529 | 132500 | 35619864500 | 156100 | 156300 | 156400 | 156100 | 607 |
| 322 | 20240529 | 132400 | 35525062600 | 156300 | 156400 | 156400 | 156100 | 198 |
| 323 | 20240529 | 132300 | 35494104900 | 156400 | 156500 | 156700 | 156200 | 561 |
| 324 | 20240529 | 132200 | 35406287000 | 156500 | 156000 | 156600 | 156000 | 611 |
| 325 | 20240529 | 132100 | 35310707100 | 156000 | 155900 | 156200 | 155800 | 745 |
| 326 | 20240529 | 132000 | 35194521500 | 156000 | 156000 | 156100 | 155900 | 429 |
| 327 | 20240529 | 131900 | 35127579800 | 156100 | 156200 | 156400 | 156100 | 399 |
| 328 | 20240529 | 131800 | 35065259300 | 156200 | 156500 | 156500 | 156200 | 258 |
| 329 | 20240529 | 131700 | 35024925700 | 156200 | 156400 | 156400 | 155900 | 1803 |
| 330 | 20240529 | 131600 | 34743149200 | 156400 | 156400 | 156500 | 156300 | 583 |
| 331 | 20240529 | 131500 | 34651988200 | 156400 | 156600 | 156700 | 156400 | 384 |
| 332 | 20240529 | 131400 | 34591865900 | 156600 | 156400 | 156700 | 156300 | 817 |
| 333 | 20240529 | 131300 | 34464057100 | 156300 | 156800 | 156800 | 156300 | 847 |
| 334 | 20240529 | 131200 | 34331443900 | 156800 | 157400 | 157400 | 156800 | 719 |
| 335 | 20240529 | 131100 | 34218546200 | 157400 | 157300 | 157500 | 157300 | 811 |
| 336 | 20240529 | 131000 | 34090895400 | 157300 | 157600 | 157600 | 157300 | 543 |
| 337 | 20240529 | 130900 | 34005422300 | 157600 | 157800 | 157800 | 157600 | 844 |
| 338 | 20240529 | 130800 | 33872318000 | 157800 | 157300 | 157900 | 157300 | 1298 |
| 339 | 20240529 | 130700 | 33667610800 | 157300 | 157200 | 157300 | 157100 | 286 |
| 340 | 20240529 | 130600 | 33622654500 | 157200 | 157000 | 157200 | 156800 | 476 |
| 341 | 20240529 | 130500 | 33547897200 | 157000 | 157200 | 157200 | 156800 | 452 |
| 342 | 20240529 | 130400 | 33476928100 | 157200 | 157700 | 157800 | 157200 | 483 |
| 343 | 20240529 | 130300 | 33400889100 | 157700 | 157700 | 158000 | 157500 | 1235 |
| 344 | 20240529 | 130200 | 33205952900 | 157600 | 157300 | 157900 | 157300 | 598 |
| 345 | 20240529 | 130100 | 33111580000 | 157300 | 157500 | 158000 | 157200 | 1276 |
| 346 | 20240529 | 130000 | 32910072600 | 157400 | 157400 | 157500 | 156500 | 1158 |
| 347 | 20240529 | 125900 | 32728388500 | 157400 | 158000 | 158200 | 157400 | 914 |
| 348 | 20240529 | 125800 | 32584296600 | 158000 | 157900 | 158400 | 157800 | 3257 |
| 349 | 20240529 | 125700 | 32069574900 | 157900 | 157800 | 158000 | 157200 | 1222 |
| 350 | 20240529 | 125600 | 31877001800 | 157800 | 157800 | 158200 | 157400 | 2799 |
| 351 | 20240529 | 125500 | 31434948400 | 158000 | 157000 | 158500 | 156800 | 4391 |
| 352 | 20240529 | 125400 | 30742676600 | 156900 | 154700 | 157000 | 154700 | 11638 |
| 353 | 20240529 | 125300 | 28930608600 | 154500 | 154300 | 154500 | 154300 | 482 |
| 354 | 20240529 | 125200 | 28856196700 | 154300 | 154400 | 154400 | 154300 | 502 |
| 355 | 20240529 | 125100 | 28778734500 | 154400 | 154500 | 154500 | 154300 | 141 |
| 356 | 20240529 | 125000 | 28756959900 | 154500 | 154700 | 154800 | 154500 | 1018 |
| 357 | 20240529 | 124900 | 28599588800 | 154700 | 154700 | 154800 | 154600 | 105 |
| 358 | 20240529 | 124800 | 28583345700 | 154700 | 155000 | 155000 | 154600 | 732 |
| 359 | 20240529 | 124700 | 28470051300 | 154900 | 155100 | 155100 | 154800 | 408 |
| 360 | 20240529 | 124600 | 28406814400 | 155100 | 155100 | 155200 | 155000 | 107 |
| 361 | 20240529 | 124500 | 28390219600 | 155200 | 155200 | 155200 | 155100 | 390 |
| 362 | 20240529 | 124400 | 28329723200 | 155200 | 155200 | 155200 | 155100 | 673 |
| 363 | 20240529 | 124300 | 28225278900 | 155200 | 154700 | 155200 | 154700 | 5600 |
| 364 | 20240529 | 124200 | 27357529400 | 154800 | 154700 | 154800 | 154700 | 305 |
| 365 | 20240529 | 124100 | 27310323600 | 154800 | 154700 | 154800 | 154600 | 484 |
| 366 | 20240529 | 124000 | 27235449400 | 154600 | 154700 | 154700 | 154600 | 468 |
| 367 | 20240529 | 123900 | 27163086200 | 154700 | 154600 | 154700 | 154600 | 533 |
| 368 | 20240529 | 123800 | 27080640800 | 154700 | 154600 | 154700 | 154600 | 794 |
| 369 | 20240529 | 123700 | 26957881400 | 154600 | 154700 | 154700 | 154600 | 269 |
| 370 | 20240529 | 123600 | 26916276500 | 154600 | 154400 | 154700 | 154400 | 379 |
| 371 | 20240529 | 123500 | 26857693000 | 154400 | 154400 | 154500 | 154400 | 1209 |
| 372 | 20240529 | 123400 | 26670922000 | 154500 | 154400 | 154500 | 154400 | 205 |
| 373 | 20240529 | 123300 | 26639268000 | 154400 | 154200 | 154400 | 154200 | 1196 |
| 374 | 20240529 | 123200 | 26454714400 | 154200 | 154200 | 154300 | 154200 | 107 |
| 375 | 20240529 | 123100 | 26438213400 | 154300 | 154300 | 154300 | 154200 | 155 |
| 376 | 20240529 | 123000 | 26414309100 | 154200 | 154200 | 154300 | 154200 | 34 |
| 377 | 20240529 | 122900 | 26409066100 | 154300 | 154200 | 154300 | 154200 | 265 |
| 378 | 20240529 | 122800 | 26368196800 | 154300 | 154300 | 154300 | 154200 | 267 |
| 379 | 20240529 | 122700 | 26327007000 | 154300 | 154400 | 154500 | 154100 | 453 |
| 380 | 20240529 | 122600 | 26257100200 | 154400 | 154500 | 154500 | 154400 | 413 |
| 381 | 20240529 | 122500 | 26193309200 | 154400 | 154300 | 154500 | 154300 | 705 |
| 382 | 20240529 | 122400 | 26084486100 | 154300 | 153800 | 154300 | 153800 | 2661 |
| 383 | 20240529 | 122300 | 25674466900 | 153900 | 153700 | 153900 | 153700 | 250 |
| 384 | 20240529 | 122200 | 25636018700 | 153700 | 153700 | 153800 | 153700 | 31 |
| 385 | 20240529 | 122100 | 25631252700 | 153700 | 153500 | 153800 | 153500 | 141 |
| 386 | 20240529 | 122000 | 25609599700 | 153800 | 153600 | 153900 | 153500 | 1623 |
| 387 | 20240529 | 121900 | 25360097100 | 153600 | 153700 | 153700 | 153600 | 195 |
| 388 | 20240529 | 121800 | 25330143000 | 153600 | 153600 | 153700 | 153500 | 443 |
| 389 | 20240529 | 121700 | 25262100000 | 153600 | 153700 | 153700 | 153600 | 482 |
| 390 | 20240529 | 121600 | 25188063100 | 153700 | 153700 | 153700 | 153600 | 99 |
| 391 | 20240529 | 121500 | 25172853700 | 153700 | 153600 | 153700 | 153600 | 105 |
| 392 | 20240529 | 121400 | 25156723700 | 153600 | 153600 | 153700 | 153500 | 339 |
| 393 | 20240529 | 121300 | 25104650400 | 153600 | 153600 | 153700 | 153600 | 160 |
| 394 | 20240529 | 121200 | 25080074100 | 153600 | 153700 | 153800 | 153600 | 200 |
| 395 | 20240529 | 121100 | 25049340600 | 153700 | 153800 | 153800 | 153700 | 133 |
| 396 | 20240529 | 121000 | 25028891300 | 153700 | 153700 | 153800 | 153700 | 217 |
| 397 | 20240529 | 120900 | 24995537500 | 153700 | 153800 | 154000 | 153700 | 639 |
| 398 | 20240529 | 120800 | 24897217000 | 153700 | 153500 | 153700 | 153500 | 465 |
| 399 | 20240529 | 120700 | 24825781200 | 153500 | 153500 | 153500 | 153400 | 280 |
| 400 | 20240529 | 120600 | 24782801400 | 153500 | 153400 | 153500 | 153400 | 145 |
| 401 | 20240529 | 120500 | 24760547900 | 153400 | 153400 | 153500 | 153400 | 55 |
| 402 | 20240529 | 120400 | 24752105900 | 153300 | 153300 | 153700 | 153300 | 104 |
| 403 | 20240529 | 120300 | 24736138600 | 153300 | 153300 | 153600 | 153300 | 354 |
| 404 | 20240529 | 120200 | 24681802300 | 153300 | 153400 | 153500 | 153300 | 454 |
| 405 | 20240529 | 120100 | 24612148600 | 153300 | 153300 | 153400 | 153300 | 131 |
| 406 | 20240529 | 120000 | 24592063700 | 153300 | 153500 | 153500 | 153300 | 94 |
| 407 | 20240529 | 115900 | 24577645100 | 153400 | 153500 | 153600 | 153400 | 172 |
| 408 | 20240529 | 115800 | 24551245900 | 153600 | 153800 | 153800 | 153500 | 369 |
| 409 | 20240529 | 115700 | 24494521000 | 153900 | 153800 | 153900 | 153800 | 208 |
| 410 | 20240529 | 115600 | 24462523600 | 153800 | 153900 | 153900 | 153800 | 276 |
| 411 | 20240529 | 115500 | 24420068900 | 153800 | 153900 | 153900 | 153800 | 577 |
| 412 | 20240529 | 115400 | 24331313400 | 153800 | 153800 | 153900 | 153800 | 113 |
| 413 | 20240529 | 115300 | 24313931800 | 153800 | 153800 | 153900 | 153800 | 592 |
| 414 | 20240529 | 115200 | 24222879900 | 153800 | 154000 | 154000 | 153700 | 74 |
| 415 | 20240529 | 115100 | 24211497500 | 153900 | 154000 | 154000 | 153700 | 410 |
| 416 | 20240529 | 115000 | 24148370500 | 154000 | 154000 | 154100 | 153600 | 325 |
| 417 | 20240529 | 114900 | 24098384900 | 154100 | 153900 | 154100 | 153900 | 259 |
| 418 | 20240529 | 114800 | 24058499500 | 154000 | 154300 | 154300 | 153900 | 589 |
| 419 | 20240529 | 114700 | 23967753000 | 154300 | 154300 | 154300 | 154200 | 128 |
| 420 | 20240529 | 114600 | 23948014100 | 154300 | 154200 | 154300 | 154200 | 987 |
| 421 | 20240529 | 114500 | 23795746500 | 154200 | 154300 | 154300 | 154200 | 362 |
| 422 | 20240529 | 114400 | 23739921200 | 154300 | 154300 | 154300 | 154200 | 599 |
| 423 | 20240529 | 114300 | 23647499900 | 154300 | 154300 | 154300 | 154200 | 243 |
| 424 | 20240529 | 114200 | 23610021400 | 154300 | 154000 | 154300 | 154000 | 1876 |
| 425 | 20240529 | 114100 | 23320949500 | 154000 | 153700 | 154000 | 153700 | 346 |
| 426 | 20240529 | 114000 | 23267732700 | 153800 | 153700 | 153800 | 153300 | 779 |
| 427 | 20240529 | 113900 | 23147936200 | 153700 | 153400 | 153700 | 153300 | 2337 |
| 428 | 20240529 | 113800 | 22789100000 | 153400 | 153200 | 153400 | 153200 | 115 |
| 429 | 20240529 | 113700 | 22771470200 | 153200 | 153400 | 153500 | 153200 | 199 |
| 430 | 20240529 | 113600 | 22740964200 | 153400 | 153300 | 153500 | 153300 | 389 |
| 431 | 20240529 | 113500 | 22681300600 | 153400 | 153300 | 153400 | 153300 | 206 |
| 432 | 20240529 | 113400 | 22649720300 | 153300 | 153300 | 153400 | 153300 | 53 |
| 433 | 20240529 | 113300 | 22641593800 | 153300 | 153000 | 153400 | 153000 | 85 |
| 434 | 20240529 | 113200 | 22628578500 | 153000 | 153400 | 153400 | 153000 | 466 |
| 435 | 20240529 | 113100 | 22557127800 | 153400 | 153500 | 153500 | 152700 | 134 |
| 436 | 20240529 | 113000 | 22536583000 | 153300 | 153200 | 153500 | 153000 | 565 |
| 437 | 20240529 | 112900 | 22450025900 | 153200 | 153000 | 153200 | 153000 | 139 |
| 438 | 20240529 | 112800 | 22428752600 | 152700 | 152700 | 153000 | 152600 | 871 |
| 439 | 20240529 | 112700 | 22295699600 | 152700 | 152400 | 152800 | 152400 | 343 |
| 440 | 20240529 | 112600 | 22243354300 | 152500 | 152300 | 152500 | 152300 | 504 |
| 441 | 20240529 | 112500 | 22166543400 | 152300 | 152400 | 152400 | 152300 | 786 |
| 442 | 20240529 | 112400 | 22046835300 | 152400 | 152400 | 152500 | 152400 | 89 |
| 443 | 20240529 | 112300 | 22033268400 | 152400 | 152700 | 152700 | 152400 | 853 |
| 444 | 20240529 | 112200 | 21903114600 | 152600 | 152900 | 152900 | 152600 | 397 |
| 445 | 20240529 | 112100 | 21842482700 | 152900 | 153000 | 153000 | 152900 | 612 |
| 446 | 20240529 | 112000 | 21748851900 | 153000 | 153100 | 153100 | 153000 | 356 |
| 447 | 20240529 | 111900 | 21694364500 | 153100 | 153100 | 153200 | 153100 | 186 |
| 448 | 20240529 | 111800 | 21665884200 | 153100 | 153300 | 153300 | 153100 | 888 |
| 449 | 20240529 | 111700 | 21529820400 | 153300 | 153500 | 153500 | 153300 | 434 |
| 450 | 20240529 | 111600 | 21463244200 | 153600 | 153600 | 153600 | 153400 | 304 |
| 451 | 20240529 | 111500 | 21416559800 | 153600 | 153800 | 153800 | 153600 | 439 |
| 452 | 20240529 | 111400 | 21349126100 | 153800 | 154100 | 154100 | 153600 | 478 |
| 453 | 20240529 | 111300 | 21275611600 | 154100 | 154100 | 154300 | 154100 | 305 |
| 454 | 20240529 | 111200 | 21228581700 | 154200 | 153800 | 154200 | 153800 | 65 |
| 455 | 20240529 | 111100 | 21218572300 | 154300 | 154300 | 154400 | 154200 | 741 |
| 456 | 20240529 | 111000 | 21104241200 | 154300 | 153800 | 154400 | 153700 | 1810 |
| 457 | 20240529 | 110900 | 20825480700 | 153800 | 153500 | 153800 | 153500 | 498 |
| 458 | 20240529 | 110800 | 20748968300 | 153500 | 153300 | 153500 | 153300 | 300 |
| 459 | 20240529 | 110700 | 20702941800 | 153300 | 153500 | 153600 | 153300 | 366 |
| 460 | 20240529 | 110600 | 20646798400 | 153500 | 153500 | 153600 | 153400 | 615 |
| 461 | 20240529 | 110500 | 20552409200 | 153500 | 153800 | 154000 | 153500 | 623 |
| 462 | 20240529 | 110400 | 20456622900 | 154000 | 154200 | 154300 | 153800 | 848 |
| 463 | 20240529 | 110300 | 20325977700 | 154200 | 154300 | 154300 | 154100 | 579 |
| 464 | 20240529 | 110200 | 20236689000 | 154200 | 154500 | 154500 | 154200 | 537 |
| 465 | 20240529 | 110100 | 20153800000 | 154500 | 154600 | 154700 | 154400 | 1107 |
| 466 | 20240529 | 110000 | 19982712400 | 154800 | 155000 | 155100 | 154700 | 1160 |
| 467 | 20240529 | 105900 | 19803132100 | 155200 | 155200 | 155400 | 154700 | 2192 |
| 468 | 20240529 | 105800 | 19462918900 | 155200 | 154300 | 155200 | 154300 | 2995 |
| 469 | 20240529 | 105700 | 18999122200 | 154300 | 154200 | 154400 | 154000 | 1102 |
| 470 | 20240529 | 105600 | 18829085700 | 154200 | 153600 | 154200 | 153400 | 2665 |
| 471 | 20240529 | 105500 | 18418969800 | 153400 | 153000 | 153600 | 153000 | 877 |
| 472 | 20240529 | 105400 | 18284525500 | 153100 | 153400 | 153500 | 153000 | 618 |
| 473 | 20240529 | 105300 | 18189878600 | 153200 | 153700 | 153900 | 153200 | 3868 |
| 474 | 20240529 | 105200 | 17594978700 | 153700 | 153200 | 153700 | 153100 | 4857 |
| 475 | 20240529 | 105100 | 16849877900 | 153200 | 152900 | 153200 | 152900 | 2814 |
| 476 | 20240529 | 105000 | 16419179000 | 152900 | 152400 | 153000 | 152400 | 499 |
| 477 | 20240529 | 104900 | 16342939900 | 152600 | 152500 | 152600 | 152400 | 326 |
| 478 | 20240529 | 104800 | 16293232600 | 152900 | 152300 | 153000 | 152300 | 2122 |
| 479 | 20240529 | 104700 | 15969179300 | 152400 | 152400 | 152500 | 152100 | 1352 |
| 480 | 20240529 | 104600 | 15763345500 | 152400 | 152100 | 152400 | 151900 | 492 |
| 481 | 20240529 | 104500 | 15688467100 | 152100 | 151800 | 152100 | 151800 | 2065 |
| 482 | 20240529 | 104400 | 15374778500 | 151500 | 151600 | 151700 | 151300 | 1166 |
| 483 | 20240529 | 104300 | 15198084100 | 151600 | 151600 | 151600 | 151400 | 855 |
| 484 | 20240529 | 104200 | 15068521600 | 151600 | 151600 | 151600 | 151500 | 519 |
| 485 | 20240529 | 104100 | 14989847600 | 151500 | 151400 | 151500 | 151300 | 713 |
| 486 | 20240529 | 104000 | 14881885700 | 151400 | 151300 | 151400 | 151200 | 154 |
| 487 | 20240529 | 103900 | 14858592300 | 151200 | 151300 | 151300 | 151100 | 471 |
| 488 | 20240529 | 103800 | 14787355600 | 151300 | 151300 | 151300 | 151100 | 198 |
| 489 | 20240529 | 103700 | 14757412000 | 151300 | 150800 | 151300 | 150800 | 417 |
| 490 | 20240529 | 103600 | 14694387300 | 150700 | 150800 | 151200 | 150700 | 404 |
| 491 | 20240529 | 103500 | 14633466600 | 150700 | 151100 | 151200 | 150700 | 1079 |
| 492 | 20240529 | 103400 | 14470685000 | 151100 | 151200 | 151200 | 151100 | 247 |
| 493 | 20240529 | 103300 | 14433356300 | 151200 | 151000 | 151500 | 151000 | 1063 |
| 494 | 20240529 | 103200 | 14272440800 | 151100 | 151100 | 151200 | 151100 | 320 |
| 495 | 20240529 | 103100 | 14224073200 | 151200 | 151200 | 151300 | 151100 | 449 |
| 496 | 20240529 | 103000 | 14156179400 | 151200 | 151000 | 151200 | 151000 | 256 |
| 497 | 20240529 | 102900 | 14117486600 | 151000 | 151000 | 151000 | 150900 | 601 |
| 498 | 20240529 | 102800 | 14026746600 | 150900 | 151000 | 151100 | 150900 | 325 |
| 499 | 20240529 | 102700 | 13977674300 | 151000 | 150900 | 151000 | 150900 | 556 |
| 500 | 20240529 | 102600 | 13893747100 | 150900 | 150700 | 151000 | 150700 | 817 |
| 501 | 20240529 | 102500 | 13770543400 | 150700 | 150600 | 150700 | 150600 | 274 |
| 502 | 20240529 | 102400 | 13729253300 | 150700 | 150700 | 150700 | 150600 | 261 |
| 503 | 20240529 | 102300 | 13689935500 | 150700 | 150700 | 150800 | 150700 | 335 |
| 504 | 20240529 | 102200 | 13639448200 | 150700 | 150600 | 150800 | 150600 | 162 |
| 505 | 20240529 | 102100 | 13615041300 | 150600 | 150200 | 150700 | 150200 | 2017 |
| 506 | 20240529 | 102000 | 13311674200 | 150000 | 150200 | 150200 | 150000 | 461 |
| 507 | 20240529 | 101900 | 13242459900 | 150300 | 150300 | 150300 | 150200 | 124 |
| 508 | 20240529 | 101800 | 13223826300 | 150300 | 150200 | 150300 | 150200 | 153 |
| 509 | 20240529 | 101700 | 13200835800 | 150300 | 150300 | 150300 | 150100 | 247 |
| 510 | 20240529 | 101600 | 13163730200 | 150200 | 150000 | 150300 | 150000 | 679 |
| 511 | 20240529 | 101500 | 13061742600 | 150000 | 149800 | 150000 | 149800 | 112 |
| 512 | 20240529 | 101400 | 13044961600 | 149800 | 150000 | 150300 | 149800 | 1268 |
| 513 | 20240529 | 101300 | 12854673500 | 149800 | 150000 | 150100 | 149700 | 133 |
| 514 | 20240529 | 101200 | 12834750300 | 150100 | 150100 | 150100 | 149600 | 375 |
| 515 | 20240529 | 101100 | 12778532800 | 150100 | 149700 | 150100 | 149600 | 1801 |
| 516 | 20240529 | 101000 | 12508516500 | 149600 | 149800 | 149900 | 149600 | 1122 |
| 517 | 20240529 | 100900 | 12340551800 | 149800 | 149700 | 149900 | 149700 | 229 |
| 518 | 20240529 | 100800 | 12306255300 | 149700 | 149700 | 149800 | 149600 | 527 |
| 519 | 20240529 | 100700 | 12227351900 | 149700 | 149800 | 149800 | 149600 | 543 |
| 520 | 20240529 | 100600 | 12146079400 | 149700 | 149600 | 149700 | 149500 | 206 |
| 521 | 20240529 | 100500 | 12115272500 | 149600 | 149800 | 149800 | 149500 | 561 |
| 522 | 20240529 | 100400 | 12031276200 | 149800 | 149900 | 150100 | 149800 | 562 |
| 523 | 20240529 | 100300 | 11947037700 | 149900 | 150300 | 150400 | 149900 | 107 |
| 524 | 20240529 | 100200 | 11930974700 | 150100 | 149700 | 150100 | 149700 | 675 |
| 525 | 20240529 | 100100 | 11829814900 | 149700 | 149700 | 149700 | 149200 | 471 |
| 526 | 20240529 | 100000 | 11759368200 | 149700 | 149800 | 149900 | 149700 | 274 |
| 527 | 20240529 | 095900 | 11718327400 | 149900 | 150200 | 150500 | 149900 | 1439 |
| 528 | 20240529 | 095800 | 11502248700 | 150300 | 150300 | 150500 | 150200 | 685 |
| 529 | 20240529 | 095700 | 11399206200 | 150200 | 150000 | 150200 | 150000 | 440 |
| 530 | 20240529 | 095600 | 11333147300 | 150000 | 149800 | 150000 | 149800 | 505 |
| 531 | 20240529 | 095500 | 11257426400 | 149800 | 149600 | 149900 | 149500 | 423 |
| 532 | 20240529 | 095400 | 11194066900 | 149600 | 148600 | 149600 | 148600 | 1362 |
| 533 | 20240529 | 095300 | 10991015900 | 148600 | 148600 | 148600 | 148500 | 360 |
| 534 | 20240529 | 095200 | 10937526700 | 148600 | 148500 | 148600 | 148500 | 132 |
| 535 | 20240529 | 095100 | 10917921600 | 148400 | 148500 | 148500 | 148400 | 715 |
| 536 | 20240529 | 095000 | 10811764100 | 148500 | 148900 | 148900 | 148400 | 777 |
| 537 | 20240529 | 094900 | 10696378300 | 148800 | 148400 | 148800 | 148400 | 1818 |
| 538 | 20240529 | 094800 | 10426236300 | 148500 | 148400 | 148500 | 148400 | 434 |
| 539 | 20240529 | 094700 | 10361798300 | 148500 | 148500 | 148500 | 148400 | 539 |
| 540 | 20240529 | 094600 | 10281798600 | 148500 | 148500 | 148500 | 148400 | 237 |
| 541 | 20240529 | 094500 | 10246619200 | 148500 | 148500 | 148600 | 148300 | 494 |
| 542 | 20240529 | 094400 | 10173276500 | 148500 | 148900 | 148900 | 148500 | 1117 |
| 543 | 20240529 | 094300 | 10007234600 | 148900 | 148900 | 149000 | 148800 | 346 |
| 544 | 20240529 | 094200 | 9955710300 | 149000 | 149100 | 149100 | 149000 | 536 |
| 545 | 20240529 | 094100 | 9875824100 | 149000 | 148900 | 149100 | 148900 | 1052 |
| 546 | 20240529 | 094000 | 9719077500 | 148800 | 148700 | 148800 | 148700 | 325 |
| 547 | 20240529 | 093900 | 9670730000 | 148700 | 148600 | 148800 | 148500 | 292 |
| 548 | 20240529 | 093800 | 9627328600 | 148500 | 148600 | 148800 | 148500 | 899 |
| 549 | 20240529 | 093700 | 9493740100 | 148500 | 148300 | 149000 | 148200 | 818 |
| 550 | 20240529 | 093600 | 9372311500 | 148300 | 148300 | 148300 | 148100 | 1135 |
| 551 | 20240529 | 093500 | 9204133200 | 148300 | 149100 | 149100 | 148200 | 1001 |
| 552 | 20240529 | 093400 | 9055531500 | 148800 | 149400 | 149400 | 148800 | 2122 |
| 553 | 20240529 | 093300 | 8739128200 | 149700 | 149700 | 149700 | 149200 | 375 |
| 554 | 20240529 | 093200 | 8683118200 | 149400 | 149600 | 149900 | 149400 | 919 |
| 555 | 20240529 | 093100 | 8545540100 | 149600 | 149300 | 149700 | 149300 | 597 |
| 556 | 20240529 | 093000 | 8456310800 | 149200 | 149300 | 149300 | 149200 | 617 |
| 557 | 20240529 | 092900 | 8364208800 | 149200 | 149100 | 149400 | 149000 | 290 |
| 558 | 20240529 | 092800 | 8320928200 | 149000 | 148500 | 149100 | 148500 | 667 |
| 559 | 20240529 | 092700 | 8221626200 | 148400 | 147900 | 148400 | 147200 | 1378 |
| 560 | 20240529 | 092600 | 8017811400 | 147900 | 148000 | 148300 | 147100 | 4764 |
| 561 | 20240529 | 092500 | 7314021000 | 148000 | 147800 | 148200 | 147700 | 2180 |
| 562 | 20240529 | 092400 | 6991459800 | 148000 | 148300 | 148400 | 147800 | 3930 |
| 563 | 20240529 | 092300 | 6409352900 | 148300 | 148600 | 148600 | 148300 | 997 |
| 564 | 20240529 | 092200 | 6261351500 | 148500 | 148900 | 148900 | 148500 | 2607 |
| 565 | 20240529 | 092100 | 5873629200 | 148800 | 148700 | 149000 | 148700 | 970 |
| 566 | 20240529 | 092000 | 5729310300 | 148700 | 148700 | 149000 | 148600 | 1694 |
| 567 | 20240529 | 091900 | 5477351500 | 148700 | 149200 | 149200 | 148700 | 3254 |
| 568 | 20240529 | 091800 | 4992448600 | 149100 | 149100 | 149400 | 149100 | 2046 |
| 569 | 20240529 | 091700 | 4687280400 | 149100 | 149800 | 149800 | 149100 | 2575 |
| 570 | 20240529 | 091600 | 4302454800 | 149600 | 150100 | 150100 | 149500 | 715 |
| 571 | 20240529 | 091500 | 4195418500 | 149900 | 150500 | 150500 | 149600 | 2296 |
| 572 | 20240529 | 091400 | 3850919800 | 150500 | 150100 | 150500 | 150000 | 763 |
| 573 | 20240529 | 091300 | 3736251100 | 150000 | 149800 | 150200 | 149800 | 1249 |
| 574 | 20240529 | 091200 | 3548910600 | 149900 | 149500 | 149900 | 149300 | 1017 |
| 575 | 20240529 | 091100 | 3396812400 | 149500 | 149700 | 149800 | 149300 | 1648 |
| 576 | 20240529 | 091000 | 3150460900 | 149800 | 149500 | 150000 | 149300 | 2470 |
| 577 | 20240529 | 090900 | 2781078200 | 149400 | 150300 | 150500 | 149400 | 2391 |
| 578 | 20240529 | 090800 | 2422303200 | 150300 | 150300 | 150600 | 150000 | 2422 |
| 579 | 20240529 | 090700 | 2058419900 | 150300 | 150800 | 150800 | 150200 | 1647 |
| 580 | 20240529 | 090600 | 1810684100 | 150800 | 151300 | 151300 | 150700 | 300 |
| 581 | 20240529 | 090500 | 1765421300 | 151000 | 151000 | 151300 | 150800 | 1222 |
| 582 | 20240529 | 090400 | 1580854200 | 151000 | 151300 | 151700 | 151000 | 1845 |
| 583 | 20240529 | 090300 | 1301713900 | 151300 | 151700 | 151800 | 151300 | 1306 |
| 584 | 20240529 | 090200 | 1103830700 | 151700 | 153000 | 153000 | 151500 | 520 |
| 585 | 20240529 | 090100 | 1024913500 | 151800 | 151400 | 152900 | 150000 | 3000 |
| 586 | 20240529 | 090000 | 570681600 | 151400 | 153500 | 153500 | 151100 | 3664 |