35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 3 | 20240529 | 190300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 4 | 20240529 | 190200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 5 | 20240529 | 190100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 6 | 20240529 | 190000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 7 | 20240529 | 185900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 8 | 20240529 | 185800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 9 | 20240529 | 185700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 10 | 20240529 | 185600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 11 | 20240529 | 185500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 12 | 20240529 | 185400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 13 | 20240529 | 185300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 14 | 20240529 | 185200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 15 | 20240529 | 185100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 16 | 20240529 | 185000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 17 | 20240529 | 184900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 18 | 20240529 | 184800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 19 | 20240529 | 184700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 20 | 20240529 | 184600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 21 | 20240529 | 184500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 22 | 20240529 | 184400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 23 | 20240529 | 184300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 24 | 20240529 | 184200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 25 | 20240529 | 184100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 26 | 20240529 | 184000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 27 | 20240529 | 183900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 28 | 20240529 | 183800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 29 | 20240529 | 183700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 30 | 20240529 | 183600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 31 | 20240529 | 183500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 32 | 20240529 | 183400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 33 | 20240529 | 183300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 34 | 20240529 | 183200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 35 | 20240529 | 183100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 36 | 20240529 | 183000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 37 | 20240529 | 182900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 38 | 20240529 | 182800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 39 | 20240529 | 182700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 40 | 20240529 | 182600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 41 | 20240529 | 182500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 42 | 20240529 | 182400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 43 | 20240529 | 182300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 44 | 20240529 | 182200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 45 | 20240529 | 182100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 46 | 20240529 | 182000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 47 | 20240529 | 181900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 48 | 20240529 | 181800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 49 | 20240529 | 181700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 50 | 20240529 | 181600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 51 | 20240529 | 181500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 52 | 20240529 | 181400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 53 | 20240529 | 181300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 54 | 20240529 | 181200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 55 | 20240529 | 181100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 56 | 20240529 | 181000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 57 | 20240529 | 180900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 58 | 20240529 | 180800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 59 | 20240529 | 180700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 60 | 20240529 | 180600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 61 | 20240529 | 180500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 62 | 20240529 | 180400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 63 | 20240529 | 180300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 64 | 20240529 | 180200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 65 | 20240529 | 180100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 66 | 20240529 | 180000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 67 | 20240529 | 175900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 68 | 20240529 | 175800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 69 | 20240529 | 175700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 70 | 20240529 | 175600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 71 | 20240529 | 175500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 72 | 20240529 | 175400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 73 | 20240529 | 175300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 74 | 20240529 | 175200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 75 | 20240529 | 175100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 76 | 20240529 | 175000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 77 | 20240529 | 174900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 78 | 20240529 | 174800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 79 | 20240529 | 174700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 80 | 20240529 | 174600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 81 | 20240529 | 174500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 82 | 20240529 | 174400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 83 | 20240529 | 174300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 84 | 20240529 | 174200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 85 | 20240529 | 174100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 86 | 20240529 | 174000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 87 | 20240529 | 173900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 88 | 20240529 | 173800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 89 | 20240529 | 173700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 90 | 20240529 | 173600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 91 | 20240529 | 173500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 92 | 20240529 | 173400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 93 | 20240529 | 173300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 94 | 20240529 | 173200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 95 | 20240529 | 173100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 96 | 20240529 | 173000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 97 | 20240529 | 172900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 98 | 20240529 | 172800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 99 | 20240529 | 172700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 100 | 20240529 | 172600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 101 | 20240529 | 172500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 102 | 20240529 | 172400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 103 | 20240529 | 172300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 104 | 20240529 | 172200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 105 | 20240529 | 172100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 106 | 20240529 | 172000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 107 | 20240529 | 171900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 108 | 20240529 | 171800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 109 | 20240529 | 171700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 110 | 20240529 | 171600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 111 | 20240529 | 171500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 112 | 20240529 | 171400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 113 | 20240529 | 171300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 114 | 20240529 | 171200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 115 | 20240529 | 171100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 116 | 20240529 | 171000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 117 | 20240529 | 170900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 118 | 20240529 | 170800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 119 | 20240529 | 170700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 120 | 20240529 | 170600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 121 | 20240529 | 170500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 122 | 20240529 | 170400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 123 | 20240529 | 170300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 124 | 20240529 | 170200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 125 | 20240529 | 170100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 126 | 20240529 | 170000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 127 | 20240529 | 165900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 128 | 20240529 | 165800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 129 | 20240529 | 165700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 130 | 20240529 | 165600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 131 | 20240529 | 165500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 132 | 20240529 | 165400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 133 | 20240529 | 165300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 134 | 20240529 | 165200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 135 | 20240529 | 165100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 136 | 20240529 | 165000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 137 | 20240529 | 164900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 138 | 20240529 | 164800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 139 | 20240529 | 164700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 140 | 20240529 | 164600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 141 | 20240529 | 164500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 142 | 20240529 | 164400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 143 | 20240529 | 164300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 144 | 20240529 | 164200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 145 | 20240529 | 164100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 146 | 20240529 | 164000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 147 | 20240529 | 163900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 148 | 20240529 | 163800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 149 | 20240529 | 163700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 150 | 20240529 | 163600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 151 | 20240529 | 163500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 152 | 20240529 | 163400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 153 | 20240529 | 163300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 154 | 20240529 | 163200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 155 | 20240529 | 163100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 156 | 20240529 | 163000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 157 | 20240529 | 162900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 158 | 20240529 | 162800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 159 | 20240529 | 162700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 160 | 20240529 | 162600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 161 | 20240529 | 162500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 162 | 20240529 | 162400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 163 | 20240529 | 162300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 164 | 20240529 | 162200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 165 | 20240529 | 162100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 166 | 20240529 | 162000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 167 | 20240529 | 161900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 168 | 20240529 | 161800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 169 | 20240529 | 161700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 170 | 20240529 | 161600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 171 | 20240529 | 161500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 172 | 20240529 | 161400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 173 | 20240529 | 161300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 174 | 20240529 | 161200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 175 | 20240529 | 161100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 176 | 20240529 | 161000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 177 | 20240529 | 160900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 178 | 20240529 | 160800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 179 | 20240529 | 160700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 180 | 20240529 | 160600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 181 | 20240529 | 160500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 182 | 20240529 | 160400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 183 | 20240529 | 160300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 184 | 20240529 | 160200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 185 | 20240529 | 160100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 186 | 20240529 | 160000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 187 | 20240529 | 155900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 188 | 20240529 | 155800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 189 | 20240529 | 155700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 190 | 20240529 | 155600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 191 | 20240529 | 155500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 192 | 20240529 | 155400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 193 | 20240529 | 155300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 194 | 20240529 | 155200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 195 | 20240529 | 155100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 196 | 20240529 | 155000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 197 | 20240529 | 154900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 198 | 20240529 | 154800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 199 | 20240529 | 154700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 200 | 20240529 | 154600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 201 | 20240529 | 154500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 202 | 20240529 | 154400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 203 | 20240529 | 154300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 204 | 20240529 | 154200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 205 | 20240529 | 154100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 206 | 20240529 | 154000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 207 | 20240529 | 153900 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 208 | 20240529 | 153800 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 209 | 20240529 | 153700 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 210 | 20240529 | 153600 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 211 | 20240529 | 153500 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 212 | 20240529 | 153400 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 213 | 20240529 | 153300 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 214 | 20240529 | 153200 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 215 | 20240529 | 153100 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 216 | 20240529 | 153000 | 15686449400 | 159000 | 159000 | 159000 | 159000 | 8150 |
| 217 | 20240529 | 152900 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 218 | 20240529 | 152800 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 219 | 20240529 | 152700 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 220 | 20240529 | 152600 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 221 | 20240529 | 152500 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 222 | 20240529 | 152400 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 223 | 20240529 | 152300 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 224 | 20240529 | 152200 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 225 | 20240529 | 152100 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 226 | 20240529 | 152000 | 14390599400 | 159000 | 159000 | 159000 | 159000 | 0 |
| 227 | 20240529 | 151900 | 14390599400 | 159000 | 158900 | 159300 | 158800 | 853 |
| 228 | 20240529 | 151800 | 14255001700 | 158900 | 158900 | 158900 | 158800 | 183 |
| 229 | 20240529 | 151700 | 14225939600 | 158800 | 159200 | 159200 | 158800 | 735 |
| 230 | 20240529 | 151600 | 14109128200 | 159200 | 159300 | 159300 | 159000 | 55 |
| 231 | 20240529 | 151500 | 14100375200 | 159000 | 159100 | 159300 | 159000 | 284 |
| 232 | 20240529 | 151400 | 14055173600 | 159200 | 159200 | 159200 | 159100 | 263 |
| 233 | 20240529 | 151300 | 14013314400 | 159200 | 159200 | 159300 | 159100 | 426 |
| 234 | 20240529 | 151200 | 13945499000 | 159100 | 159100 | 159200 | 159000 | 231 |
| 235 | 20240529 | 151100 | 13908745400 | 159000 | 159100 | 159100 | 159000 | 129 |
| 236 | 20240529 | 151000 | 13888228600 | 159100 | 159000 | 159100 | 158900 | 141 |
| 237 | 20240529 | 150900 | 13865805500 | 159000 | 158900 | 159200 | 158900 | 176 |
| 238 | 20240529 | 150800 | 13837803100 | 159100 | 159100 | 159200 | 158900 | 611 |
| 239 | 20240529 | 150700 | 13740625600 | 159100 | 159100 | 159100 | 159000 | 69 |
| 240 | 20240529 | 150600 | 13729648500 | 159100 | 159000 | 159100 | 158900 | 187 |
| 241 | 20240529 | 150500 | 13699912600 | 159000 | 159000 | 159000 | 158800 | 237 |
| 242 | 20240529 | 150400 | 13662251100 | 158800 | 159000 | 159100 | 158800 | 743 |
| 243 | 20240529 | 150300 | 13544183200 | 159000 | 158900 | 159000 | 158900 | 385 |
| 244 | 20240529 | 150200 | 13482969300 | 158900 | 159100 | 159100 | 158900 | 117 |
| 245 | 20240529 | 150100 | 13464367000 | 158900 | 159300 | 159400 | 158900 | 467 |
| 246 | 20240529 | 150000 | 13390067100 | 159200 | 159000 | 159300 | 159000 | 455 |
| 247 | 20240529 | 145900 | 13317634100 | 159100 | 159100 | 159100 | 158900 | 210 |
| 248 | 20240529 | 145800 | 13284233300 | 159100 | 159100 | 159100 | 159000 | 138 |
| 249 | 20240529 | 145700 | 13262284500 | 159000 | 159000 | 159100 | 159000 | 185 |
| 250 | 20240529 | 145600 | 13232864400 | 159100 | 158900 | 159100 | 158900 | 81 |
| 251 | 20240529 | 145500 | 13219983600 | 159100 | 159000 | 159100 | 158900 | 192 |
| 252 | 20240529 | 145400 | 13189452600 | 159000 | 159000 | 159100 | 158900 | 163 |
| 253 | 20240529 | 145300 | 13163537200 | 159100 | 159100 | 159100 | 159000 | 105 |
| 254 | 20240529 | 145200 | 13146835400 | 159100 | 159100 | 159100 | 159000 | 79 |
| 255 | 20240529 | 145100 | 13134267400 | 159000 | 159000 | 159100 | 159000 | 128 |
| 256 | 20240529 | 145000 | 13113913400 | 159100 | 159100 | 159100 | 158900 | 119 |
| 257 | 20240529 | 144900 | 13094981600 | 158900 | 159100 | 159100 | 158900 | 342 |
| 258 | 20240529 | 144800 | 13040608500 | 159100 | 159100 | 159100 | 159000 | 56 |
| 259 | 20240529 | 144700 | 13031702000 | 159100 | 158900 | 159100 | 158900 | 114 |
| 260 | 20240529 | 144600 | 13013568800 | 159100 | 159000 | 159100 | 158900 | 244 |
| 261 | 20240529 | 144500 | 12974773100 | 159000 | 159000 | 159100 | 159000 | 305 |
| 262 | 20240529 | 144400 | 12926257500 | 159100 | 159000 | 159100 | 159000 | 130 |
| 263 | 20240529 | 144300 | 12905583100 | 159000 | 158900 | 159000 | 158900 | 241 |
| 264 | 20240529 | 144200 | 12867272500 | 159000 | 159000 | 159000 | 158900 | 71 |
| 265 | 20240529 | 144100 | 12855985000 | 159000 | 158900 | 159000 | 158900 | 163 |
| 266 | 20240529 | 144000 | 12830080700 | 158900 | 158900 | 158900 | 158700 | 231 |
| 267 | 20240529 | 143900 | 12793392200 | 158800 | 159000 | 159000 | 158800 | 192 |
| 268 | 20240529 | 143800 | 12762879700 | 158900 | 159000 | 159000 | 158900 | 27 |
| 269 | 20240529 | 143700 | 12758588100 | 159000 | 158800 | 159000 | 158800 | 153 |
| 270 | 20240529 | 143600 | 12734269700 | 158800 | 159000 | 159000 | 158800 | 132 |
| 271 | 20240529 | 143500 | 12713291000 | 158900 | 159000 | 159200 | 158900 | 83 |
| 272 | 20240529 | 143400 | 12700087700 | 159000 | 159100 | 159100 | 158900 | 187 |
| 273 | 20240529 | 143300 | 12670349500 | 159100 | 159100 | 159200 | 158800 | 67 |
| 274 | 20240529 | 143200 | 12659698300 | 159200 | 158800 | 159200 | 158800 | 467 |
| 275 | 20240529 | 143100 | 12585475800 | 158800 | 159000 | 159000 | 158800 | 145 |
| 276 | 20240529 | 143000 | 12562431800 | 159000 | 159000 | 159000 | 158700 | 12 |
| 277 | 20240529 | 142900 | 12560524100 | 158900 | 159000 | 159000 | 158700 | 1797 |
| 278 | 20240529 | 142800 | 12275199300 | 158900 | 159200 | 159200 | 158900 | 459 |
| 279 | 20240529 | 142700 | 12202214300 | 159100 | 158900 | 159100 | 158900 | 406 |
| 280 | 20240529 | 142600 | 12137661100 | 158900 | 159000 | 159000 | 158900 | 198 |
| 281 | 20240529 | 142500 | 12106193500 | 159000 | 158900 | 159000 | 158900 | 129 |
| 282 | 20240529 | 142400 | 12085692200 | 158900 | 159000 | 159000 | 158900 | 242 |
| 283 | 20240529 | 142300 | 12047234200 | 158900 | 159200 | 159200 | 158900 | 1358 |
| 284 | 20240529 | 142200 | 11831246200 | 159100 | 159200 | 159300 | 159100 | 381 |
| 285 | 20240529 | 142100 | 11770593400 | 159100 | 159200 | 159200 | 159100 | 191 |
| 286 | 20240529 | 142000 | 11740194800 | 159200 | 159100 | 159200 | 159100 | 228 |
| 287 | 20240529 | 141900 | 11703911700 | 159100 | 159200 | 159300 | 159100 | 224 |
| 288 | 20240529 | 141800 | 11668253600 | 159200 | 159200 | 159300 | 159200 | 61 |
| 289 | 20240529 | 141700 | 11658538400 | 159300 | 159200 | 159300 | 159100 | 31 |
| 290 | 20240529 | 141600 | 11653602300 | 159100 | 159200 | 159300 | 159100 | 223 |
| 291 | 20240529 | 141500 | 11618104800 | 159200 | 159300 | 159300 | 159100 | 63 |
| 292 | 20240529 | 141400 | 11608071900 | 159300 | 159100 | 159300 | 159100 | 172 |
| 293 | 20240529 | 141300 | 11580698500 | 159300 | 159100 | 159300 | 159000 | 402 |
| 294 | 20240529 | 141200 | 11516731000 | 159100 | 159200 | 159300 | 159000 | 173 |
| 295 | 20240529 | 141100 | 11489196200 | 159200 | 159200 | 159300 | 159000 | 1589 |
| 296 | 20240529 | 141000 | 11236430800 | 159200 | 159600 | 159600 | 159200 | 645 |
| 297 | 20240529 | 140900 | 11133603700 | 159600 | 159600 | 159600 | 159500 | 165 |
| 298 | 20240529 | 140800 | 11107278200 | 159500 | 159500 | 159600 | 159500 | 48 |
| 299 | 20240529 | 140700 | 11099619100 | 159500 | 159300 | 159600 | 159300 | 50 |
| 300 | 20240529 | 140600 | 11091640100 | 159300 | 159600 | 159700 | 159300 | 214 |
| 301 | 20240529 | 140500 | 11057496400 | 159700 | 159600 | 159700 | 159600 | 130 |
| 302 | 20240529 | 140400 | 11036748100 | 159600 | 159600 | 159600 | 159400 | 119 |
| 303 | 20240529 | 140300 | 11017760500 | 159600 | 159700 | 159700 | 159500 | 71 |
| 304 | 20240529 | 140200 | 11006428900 | 159500 | 159600 | 159600 | 159400 | 335 |
| 305 | 20240529 | 140100 | 10952985600 | 159400 | 159500 | 159600 | 159400 | 101 |
| 306 | 20240529 | 140000 | 10936878900 | 159600 | 159700 | 159700 | 159500 | 348 |
| 307 | 20240529 | 135900 | 10881337900 | 159700 | 159700 | 159700 | 159600 | 127 |
| 308 | 20240529 | 135800 | 10861064900 | 159700 | 159700 | 159700 | 159600 | 51 |
| 309 | 20240529 | 135700 | 10852922800 | 159600 | 159700 | 159800 | 159600 | 141 |
| 310 | 20240529 | 135600 | 10830405000 | 159600 | 159700 | 159700 | 159600 | 135 |
| 311 | 20240529 | 135500 | 10808855300 | 159600 | 159800 | 159800 | 159600 | 6 |
| 312 | 20240529 | 135400 | 10807897100 | 159400 | 159500 | 159800 | 159400 | 358 |
| 313 | 20240529 | 135300 | 10750770800 | 159600 | 159500 | 159600 | 159400 | 579 |
| 314 | 20240529 | 135200 | 10658421600 | 159500 | 159700 | 159700 | 159500 | 398 |
| 315 | 20240529 | 135100 | 10594896300 | 159700 | 159900 | 159900 | 159700 | 186 |
| 316 | 20240529 | 135000 | 10565180100 | 159800 | 159900 | 159900 | 159800 | 63 |
| 317 | 20240529 | 134900 | 10555108200 | 159900 | 159800 | 159900 | 159700 | 273 |
| 318 | 20240529 | 134800 | 10511495100 | 159800 | 159800 | 159800 | 159700 | 58 |
| 319 | 20240529 | 134700 | 10502228600 | 159800 | 159700 | 159800 | 159700 | 92 |
| 320 | 20240529 | 134600 | 10487534900 | 159700 | 159800 | 159800 | 159700 | 53 |
| 321 | 20240529 | 134500 | 10479066900 | 159700 | 159800 | 159800 | 159700 | 75 |
| 322 | 20240529 | 134400 | 10467082600 | 159800 | 159800 | 159900 | 159700 | 358 |
| 323 | 20240529 | 134300 | 10409872800 | 159700 | 159700 | 159800 | 159700 | 63 |
| 324 | 20240529 | 134200 | 10399810000 | 159800 | 159700 | 159800 | 159700 | 136 |
| 325 | 20240529 | 134100 | 10378085900 | 159700 | 159700 | 159800 | 159700 | 89 |
| 326 | 20240529 | 134000 | 10363868400 | 159500 | 159600 | 159700 | 159500 | 137 |
| 327 | 20240529 | 133900 | 10342003700 | 159600 | 159700 | 159700 | 159500 | 285 |
| 328 | 20240529 | 133800 | 10296525500 | 159700 | 159500 | 159700 | 159500 | 49 |
| 329 | 20240529 | 133700 | 10288705000 | 159600 | 159400 | 159600 | 159400 | 266 |
| 330 | 20240529 | 133600 | 10246283300 | 159400 | 159600 | 159600 | 159400 | 227 |
| 331 | 20240529 | 133500 | 10210072500 | 159600 | 159600 | 159600 | 159500 | 30 |
| 332 | 20240529 | 133400 | 10205285800 | 159500 | 159600 | 159600 | 159500 | 171 |
| 333 | 20240529 | 133300 | 10178005600 | 159600 | 159600 | 159600 | 159500 | 237 |
| 334 | 20240529 | 133200 | 10140194100 | 159500 | 159500 | 159600 | 159500 | 137 |
| 335 | 20240529 | 133100 | 10118339400 | 159600 | 159600 | 159600 | 159500 | 127 |
| 336 | 20240529 | 133000 | 10098076600 | 159600 | 159600 | 159600 | 159500 | 9 |
| 337 | 20240529 | 132900 | 10096640300 | 159600 | 159600 | 159600 | 159500 | 163 |
| 338 | 20240529 | 132800 | 10070637700 | 159600 | 159500 | 159600 | 159500 | 76 |
| 339 | 20240529 | 132700 | 10058509100 | 159600 | 159600 | 159600 | 159500 | 144 |
| 340 | 20240529 | 132600 | 10035539600 | 159600 | 159600 | 159600 | 159500 | 49 |
| 341 | 20240529 | 132500 | 10027719700 | 159500 | 159700 | 159700 | 159500 | 135 |
| 342 | 20240529 | 132400 | 10006173400 | 159700 | 159600 | 159700 | 159600 | 107 |
| 343 | 20240529 | 132300 | 9989096100 | 159600 | 159800 | 159800 | 159600 | 317 |
| 344 | 20240529 | 132200 | 9938487200 | 159800 | 159800 | 159800 | 159700 | 132 |
| 345 | 20240529 | 132100 | 9917405900 | 159800 | 159800 | 159800 | 159700 | 22 |
| 346 | 20240529 | 132000 | 9913891500 | 159800 | 159700 | 159800 | 159700 | 73 |
| 347 | 20240529 | 131900 | 9902230300 | 159800 | 159800 | 159800 | 159700 | 78 |
| 348 | 20240529 | 131800 | 9889772900 | 159800 | 159800 | 159800 | 159700 | 137 |
| 349 | 20240529 | 131700 | 9867892300 | 159800 | 159800 | 159800 | 159700 | 80 |
| 350 | 20240529 | 131600 | 9855112000 | 159800 | 160000 | 160000 | 159800 | 28 |
| 351 | 20240529 | 131500 | 9850634900 | 159500 | 159500 | 159800 | 159400 | 352 |
| 352 | 20240529 | 131400 | 9794465300 | 159500 | 159700 | 159700 | 159400 | 416 |
| 353 | 20240529 | 131300 | 9728075800 | 159700 | 159800 | 159800 | 159600 | 116 |
| 354 | 20240529 | 131200 | 9709540300 | 159800 | 159600 | 159800 | 159500 | 257 |
| 355 | 20240529 | 131100 | 9668525500 | 159600 | 159600 | 159600 | 159500 | 23 |
| 356 | 20240529 | 131000 | 9664854800 | 159600 | 159500 | 159600 | 159500 | 54 |
| 357 | 20240529 | 130900 | 9656236700 | 159500 | 159600 | 159600 | 159200 | 436 |
| 358 | 20240529 | 130800 | 9586712500 | 159600 | 159600 | 159600 | 159600 | 54 |
| 359 | 20240529 | 130700 | 9578094100 | 159500 | 159600 | 159600 | 159300 | 224 |
| 360 | 20240529 | 130600 | 9542390400 | 159600 | 159500 | 159600 | 159400 | 113 |
| 361 | 20240529 | 130500 | 9524368200 | 159600 | 159600 | 159600 | 159400 | 121 |
| 362 | 20240529 | 130400 | 9505069100 | 159600 | 159500 | 159600 | 159100 | 1762 |
| 363 | 20240529 | 130300 | 9224331900 | 159500 | 159600 | 159600 | 159500 | 77 |
| 364 | 20240529 | 130200 | 9212047300 | 159500 | 159500 | 159600 | 159500 | 206 |
| 365 | 20240529 | 130100 | 9179185300 | 159500 | 159700 | 159700 | 159500 | 208 |
| 366 | 20240529 | 130000 | 9145989300 | 159700 | 159600 | 160100 | 159600 | 761 |
| 367 | 20240529 | 125900 | 9024397200 | 159700 | 159600 | 159700 | 159600 | 96 |
| 368 | 20240529 | 125800 | 9009075100 | 159700 | 159800 | 159800 | 159600 | 299 |
| 369 | 20240529 | 125700 | 8961321100 | 159800 | 159700 | 160100 | 159700 | 293 |
| 370 | 20240529 | 125600 | 8914490000 | 159700 | 159800 | 159800 | 159700 | 188 |
| 371 | 20240529 | 125500 | 8884453700 | 159700 | 159700 | 159800 | 159700 | 52 |
| 372 | 20240529 | 125400 | 8876148300 | 159800 | 160100 | 160100 | 159700 | 644 |
| 373 | 20240529 | 125300 | 8773163300 | 160000 | 160200 | 160300 | 160000 | 354 |
| 374 | 20240529 | 125200 | 8716477100 | 160200 | 160400 | 160400 | 160200 | 176 |
| 375 | 20240529 | 125100 | 8688260100 | 160400 | 160300 | 160400 | 160300 | 49 |
| 376 | 20240529 | 125000 | 8680405000 | 160400 | 160400 | 160400 | 160300 | 17 |
| 377 | 20240529 | 124900 | 8677679600 | 160400 | 160400 | 160400 | 160300 | 249 |
| 378 | 20240529 | 124800 | 8637748500 | 160400 | 160500 | 160500 | 160400 | 71 |
| 379 | 20240529 | 124700 | 8626359000 | 160500 | 160500 | 160500 | 160400 | 143 |
| 380 | 20240529 | 124600 | 8603415400 | 160400 | 160400 | 160500 | 160400 | 30 |
| 381 | 20240529 | 124500 | 8598602100 | 160400 | 160400 | 160400 | 160200 | 100 |
| 382 | 20240529 | 124400 | 8582567400 | 160200 | 160400 | 160400 | 160200 | 222 |
| 383 | 20240529 | 124300 | 8546971400 | 160400 | 160300 | 160500 | 160300 | 76 |
| 384 | 20240529 | 124200 | 8534779000 | 160400 | 160400 | 160400 | 160300 | 112 |
| 385 | 20240529 | 124100 | 8516823900 | 160300 | 160300 | 160400 | 160200 | 67 |
| 386 | 20240529 | 124000 | 8506082800 | 160300 | 160200 | 160300 | 160200 | 17 |
| 387 | 20240529 | 123900 | 8503358000 | 160200 | 160200 | 160300 | 160200 | 168 |
| 388 | 20240529 | 123800 | 8476434400 | 160300 | 160000 | 160300 | 160000 | 28 |
| 389 | 20240529 | 123700 | 8471948400 | 160000 | 160300 | 160300 | 160000 | 169 |
| 390 | 20240529 | 123600 | 8444872000 | 160200 | 160400 | 160400 | 160200 | 163 |
| 391 | 20240529 | 123500 | 8418748800 | 160300 | 160300 | 160400 | 160300 | 101 |
| 392 | 20240529 | 123400 | 8402557500 | 160400 | 160500 | 160500 | 160300 | 175 |
| 393 | 20240529 | 123300 | 8374487800 | 160400 | 160400 | 160500 | 160400 | 104 |
| 394 | 20240529 | 123200 | 8357801200 | 160400 | 160500 | 160500 | 160400 | 91 |
| 395 | 20240529 | 123100 | 8343202100 | 160500 | 160500 | 160500 | 160400 | 54 |
| 396 | 20240529 | 123000 | 8334539200 | 160500 | 160400 | 160500 | 160400 | 134 |
| 397 | 20240529 | 122900 | 8313040700 | 160500 | 160400 | 160500 | 160300 | 147 |
| 398 | 20240529 | 122800 | 8289461500 | 160300 | 160400 | 160400 | 160300 | 184 |
| 399 | 20240529 | 122700 | 8259959200 | 160400 | 160300 | 160400 | 160300 | 81 |
| 400 | 20240529 | 122600 | 8246974000 | 160300 | 160300 | 160400 | 160300 | 81 |
| 401 | 20240529 | 122500 | 8233983800 | 160300 | 160300 | 160400 | 160300 | 78 |
| 402 | 20240529 | 122400 | 8221479600 | 160300 | 160400 | 160400 | 160200 | 188 |
| 403 | 20240529 | 122300 | 8191343900 | 160400 | 160400 | 160400 | 160300 | 46 |
| 404 | 20240529 | 122200 | 8183968500 | 160300 | 160500 | 160500 | 160300 | 148 |
| 405 | 20240529 | 122100 | 8160225100 | 160400 | 160400 | 160500 | 160400 | 18 |
| 406 | 20240529 | 122000 | 8157337000 | 160400 | 160400 | 160400 | 160200 | 146 |
| 407 | 20240529 | 121900 | 8133931000 | 160300 | 160500 | 160500 | 160200 | 235 |
| 408 | 20240529 | 121800 | 8096253500 | 160500 | 160300 | 160500 | 160300 | 62 |
| 409 | 20240529 | 121700 | 8086309800 | 160400 | 160500 | 160500 | 160400 | 414 |
| 410 | 20240529 | 121600 | 8019884900 | 160500 | 160300 | 160500 | 160300 | 239 |
| 411 | 20240529 | 121500 | 7981559600 | 160200 | 160200 | 160300 | 160200 | 89 |
| 412 | 20240529 | 121400 | 7967300700 | 160300 | 160300 | 160300 | 160200 | 94 |
| 413 | 20240529 | 121300 | 7952236300 | 160300 | 160300 | 160300 | 160200 | 25 |
| 414 | 20240529 | 121200 | 7948230000 | 160300 | 160200 | 160300 | 160200 | 131 |
| 415 | 20240529 | 121100 | 7927237600 | 160300 | 160300 | 160300 | 160200 | 50 |
| 416 | 20240529 | 121000 | 7919227000 | 160300 | 160300 | 160300 | 160200 | 69 |
| 417 | 20240529 | 120900 | 7908172600 | 160300 | 160300 | 160300 | 160200 | 78 |
| 418 | 20240529 | 120800 | 7895669300 | 160400 | 160500 | 160500 | 160200 | 204 |
| 419 | 20240529 | 120700 | 7862952900 | 160500 | 160500 | 160500 | 160400 | 135 |
| 420 | 20240529 | 120600 | 7841292500 | 160500 | 160300 | 160500 | 160300 | 20 |
| 421 | 20240529 | 120500 | 7838084800 | 160300 | 160300 | 160500 | 160200 | 116 |
| 422 | 20240529 | 120400 | 7819496000 | 160200 | 160300 | 160300 | 160200 | 43 |
| 423 | 20240529 | 120300 | 7812606300 | 160300 | 160400 | 160400 | 160200 | 136 |
| 424 | 20240529 | 120200 | 7790811100 | 160400 | 160400 | 160500 | 160200 | 278 |
| 425 | 20240529 | 120100 | 7746231700 | 160400 | 160300 | 160400 | 160300 | 85 |
| 426 | 20240529 | 120000 | 7732598800 | 160400 | 160400 | 160500 | 160300 | 395 |
| 427 | 20240529 | 115900 | 7669267500 | 160400 | 160500 | 160600 | 160400 | 419 |
| 428 | 20240529 | 115800 | 7602035200 | 160400 | 160300 | 160500 | 160300 | 79 |
| 429 | 20240529 | 115700 | 7589359400 | 160300 | 160300 | 160500 | 160300 | 195 |
| 430 | 20240529 | 115600 | 7558081000 | 160400 | 160500 | 160500 | 160200 | 58 |
| 431 | 20240529 | 115500 | 7548780800 | 160500 | 160100 | 160500 | 159800 | 567 |
| 432 | 20240529 | 115400 | 7457937500 | 160000 | 160200 | 160200 | 160000 | 146 |
| 433 | 20240529 | 115300 | 7434564600 | 160100 | 160100 | 160300 | 160100 | 304 |
| 434 | 20240529 | 115200 | 7385878900 | 159900 | 160000 | 160100 | 159900 | 709 |
| 435 | 20240529 | 115100 | 7272488500 | 160000 | 160000 | 160000 | 159900 | 133 |
| 436 | 20240529 | 115000 | 7251211700 | 160000 | 160000 | 160000 | 159900 | 88 |
| 437 | 20240529 | 114900 | 7237138700 | 159900 | 159900 | 160000 | 159900 | 8 |
| 438 | 20240529 | 114800 | 7235859400 | 160000 | 160100 | 160100 | 159800 | 200 |
| 439 | 20240529 | 114700 | 7203863700 | 160000 | 160100 | 160100 | 160000 | 137 |
| 440 | 20240529 | 114600 | 7181943000 | 160100 | 160000 | 160100 | 160000 | 88 |
| 441 | 20240529 | 114500 | 7167857900 | 160100 | 160100 | 160100 | 160000 | 238 |
| 442 | 20240529 | 114400 | 7129772600 | 160100 | 160100 | 160100 | 160000 | 157 |
| 443 | 20240529 | 114300 | 7104637000 | 160300 | 160200 | 160300 | 160100 | 49 |
| 444 | 20240529 | 114200 | 7096786300 | 160200 | 160300 | 160300 | 160200 | 148 |
| 445 | 20240529 | 114100 | 7073071400 | 160200 | 160200 | 160300 | 160200 | 47 |
| 446 | 20240529 | 114000 | 7065540200 | 160300 | 160200 | 160300 | 160200 | 141 |
| 447 | 20240529 | 113900 | 7042945900 | 160300 | 160200 | 160300 | 160200 | 57 |
| 448 | 20240529 | 113800 | 7033813800 | 160200 | 160300 | 160300 | 160200 | 70 |
| 449 | 20240529 | 113700 | 7022593800 | 160300 | 160400 | 160400 | 160200 | 162 |
| 450 | 20240529 | 113600 | 6996631200 | 160300 | 160400 | 160400 | 160300 | 76 |
| 451 | 20240529 | 113500 | 6984442800 | 160400 | 160300 | 160400 | 160300 | 83 |
| 452 | 20240529 | 113400 | 6971136500 | 160300 | 160400 | 160400 | 160300 | 100 |
| 453 | 20240529 | 113300 | 6955101000 | 160300 | 160300 | 160400 | 160300 | 92 |
| 454 | 20240529 | 113200 | 6940352500 | 160300 | 160300 | 160500 | 160300 | 105 |
| 455 | 20240529 | 113100 | 6923515200 | 160300 | 160300 | 160300 | 160200 | 42 |
| 456 | 20240529 | 113000 | 6916782800 | 160300 | 160400 | 160500 | 160300 | 302 |
| 457 | 20240529 | 112900 | 6868333500 | 160300 | 160300 | 160300 | 160200 | 128 |
| 458 | 20240529 | 112800 | 6847816200 | 160200 | 160300 | 160300 | 160200 | 25 |
| 459 | 20240529 | 112700 | 6843810600 | 160100 | 159900 | 160200 | 159800 | 293 |
| 460 | 20240529 | 112600 | 6796924400 | 159900 | 159900 | 160000 | 159800 | 72 |
| 461 | 20240529 | 112500 | 6785413400 | 160000 | 160000 | 160000 | 159900 | 263 |
| 462 | 20240529 | 112400 | 6743353000 | 160000 | 159900 | 160000 | 159900 | 56 |
| 463 | 20240529 | 112300 | 6734397700 | 160000 | 160000 | 160000 | 159900 | 114 |
| 464 | 20240529 | 112200 | 6716162900 | 159900 | 159900 | 160000 | 159900 | 111 |
| 465 | 20240529 | 112100 | 6698413800 | 159900 | 159900 | 160000 | 159900 | 98 |
| 466 | 20240529 | 112000 | 6682737900 | 159900 | 159800 | 160000 | 159800 | 173 |
| 467 | 20240529 | 111900 | 6655079100 | 159900 | 159700 | 159900 | 159700 | 176 |
| 468 | 20240529 | 111800 | 6626958200 | 159900 | 159500 | 160000 | 159400 | 265 |
| 469 | 20240529 | 111700 | 6584630400 | 159500 | 159400 | 159600 | 159400 | 86 |
| 470 | 20240529 | 111600 | 6570914800 | 159400 | 159500 | 159500 | 159300 | 149 |
| 471 | 20240529 | 111500 | 6547155700 | 159500 | 159400 | 159500 | 159300 | 158 |
| 472 | 20240529 | 111400 | 6521965500 | 159300 | 159300 | 159400 | 159300 | 393 |
| 473 | 20240529 | 111300 | 6459350100 | 159300 | 159600 | 159900 | 159300 | 650 |
| 474 | 20240529 | 111200 | 6355631400 | 159600 | 159500 | 159800 | 159300 | 378 |
| 475 | 20240529 | 111100 | 6295328100 | 159500 | 159300 | 159800 | 159300 | 758 |
| 476 | 20240529 | 111000 | 6174442700 | 159400 | 159400 | 159400 | 159300 | 127 |
| 477 | 20240529 | 110900 | 6154210500 | 159300 | 159400 | 159400 | 159300 | 112 |
| 478 | 20240529 | 110800 | 6136364100 | 159200 | 159300 | 159400 | 159200 | 417 |
| 479 | 20240529 | 110700 | 6069928200 | 159300 | 159400 | 159500 | 159300 | 203 |
| 480 | 20240529 | 110600 | 6037571900 | 159400 | 159500 | 159500 | 159400 | 136 |
| 481 | 20240529 | 110500 | 6015888300 | 159400 | 159500 | 159500 | 159400 | 115 |
| 482 | 20240529 | 110400 | 5997555900 | 159500 | 159600 | 159600 | 159400 | 376 |
| 483 | 20240529 | 110300 | 5937597700 | 159500 | 159500 | 159500 | 159500 | 94 |
| 484 | 20240529 | 110200 | 5922604700 | 159500 | 159700 | 159800 | 159500 | 451 |
| 485 | 20240529 | 110100 | 5850603000 | 159800 | 159700 | 159800 | 159700 | 80 |
| 486 | 20240529 | 110000 | 5837826300 | 159800 | 159800 | 159900 | 159700 | 144 |
| 487 | 20240529 | 105900 | 5814810800 | 159800 | 159900 | 159900 | 159700 | 151 |
| 488 | 20240529 | 105800 | 5790677700 | 159700 | 159800 | 159800 | 159700 | 172 |
| 489 | 20240529 | 105700 | 5763195000 | 159800 | 159900 | 159900 | 159800 | 149 |
| 490 | 20240529 | 105600 | 5739381000 | 159900 | 159800 | 159900 | 159800 | 41 |
| 491 | 20240529 | 105500 | 5732828500 | 159900 | 159900 | 160000 | 159800 | 296 |
| 492 | 20240529 | 105400 | 5685500000 | 159900 | 160100 | 160100 | 159900 | 127 |
| 493 | 20240529 | 105300 | 5665183000 | 160100 | 160100 | 160300 | 159900 | 479 |
| 494 | 20240529 | 105200 | 5588513900 | 160000 | 159900 | 160000 | 159900 | 222 |
| 495 | 20240529 | 105100 | 5553010500 | 159800 | 160100 | 160100 | 159800 | 70 |
| 496 | 20240529 | 105000 | 5541812300 | 160100 | 160000 | 160100 | 160000 | 105 |
| 497 | 20240529 | 104900 | 5525007800 | 160000 | 160000 | 160100 | 159900 | 374 |
| 498 | 20240529 | 104800 | 5465178700 | 160000 | 160100 | 160200 | 160000 | 209 |
| 499 | 20240529 | 104700 | 5431720900 | 160200 | 160300 | 160300 | 160100 | 131 |
| 500 | 20240529 | 104600 | 5410723700 | 160300 | 160700 | 160700 | 160300 | 67 |
| 501 | 20240529 | 104500 | 5399969400 | 160600 | 160700 | 160700 | 160600 | 93 |
| 502 | 20240529 | 104400 | 5385032400 | 160600 | 160700 | 160700 | 160500 | 169 |
| 503 | 20240529 | 104300 | 5357890400 | 160700 | 160600 | 160700 | 160600 | 142 |
| 504 | 20240529 | 104200 | 5335081800 | 160700 | 160700 | 160700 | 160600 | 41 |
| 505 | 20240529 | 104100 | 5328495700 | 160700 | 160600 | 160700 | 160600 | 68 |
| 506 | 20240529 | 104000 | 5317568700 | 160600 | 160700 | 160800 | 160600 | 194 |
| 507 | 20240529 | 103900 | 5286399900 | 160800 | 160600 | 160800 | 160600 | 94 |
| 508 | 20240529 | 103800 | 5271297800 | 160600 | 160600 | 160700 | 160600 | 158 |
| 509 | 20240529 | 103700 | 5245917200 | 160600 | 160300 | 160600 | 160300 | 138 |
| 510 | 20240529 | 103600 | 5223773800 | 160300 | 160500 | 160500 | 160300 | 138 |
| 511 | 20240529 | 103500 | 5201639200 | 160500 | 160400 | 160500 | 160400 | 123 |
| 512 | 20240529 | 103400 | 5181905500 | 160400 | 160300 | 160400 | 160300 | 57 |
| 513 | 20240529 | 103300 | 5172765700 | 160200 | 160300 | 160300 | 159900 | 225 |
| 514 | 20240529 | 103200 | 5136735200 | 160300 | 159900 | 160300 | 159900 | 129 |
| 515 | 20240529 | 103100 | 5116093500 | 160000 | 160000 | 160000 | 159900 | 69 |
| 516 | 20240529 | 103000 | 5105057600 | 160000 | 159900 | 160000 | 159900 | 170 |
| 517 | 20240529 | 102900 | 5077868800 | 159900 | 160000 | 160100 | 159900 | 138 |
| 518 | 20240529 | 102800 | 5055789400 | 160000 | 160100 | 160200 | 160000 | 165 |
| 519 | 20240529 | 102700 | 5029378300 | 160100 | 160300 | 160300 | 160100 | 61 |
| 520 | 20240529 | 102600 | 5019607200 | 160300 | 160000 | 160300 | 160000 | 155 |
| 521 | 20240529 | 102500 | 4994798300 | 160000 | 160000 | 160300 | 160000 | 347 |
| 522 | 20240529 | 102400 | 4939248200 | 160000 | 160100 | 160100 | 160000 | 33 |
| 523 | 20240529 | 102300 | 4933968000 | 160000 | 160300 | 160300 | 160000 | 199 |
| 524 | 20240529 | 102200 | 4902097900 | 160200 | 160300 | 160300 | 160200 | 76 |
| 525 | 20240529 | 102100 | 4889921700 | 160200 | 160200 | 160200 | 160100 | 74 |
| 526 | 20240529 | 102000 | 4878067800 | 160300 | 160500 | 160600 | 160300 | 243 |
| 527 | 20240529 | 101900 | 4839068900 | 160600 | 160600 | 160600 | 160500 | 90 |
| 528 | 20240529 | 101800 | 4824617000 | 160600 | 160600 | 160600 | 160500 | 80 |
| 529 | 20240529 | 101700 | 4811775100 | 160600 | 160600 | 160600 | 160500 | 92 |
| 530 | 20240529 | 101600 | 4797004600 | 160600 | 160700 | 160700 | 160500 | 172 |
| 531 | 20240529 | 101500 | 4769373100 | 160700 | 160700 | 160800 | 160600 | 208 |
| 532 | 20240529 | 101400 | 4735954200 | 160700 | 160900 | 161000 | 160700 | 2228 |
| 533 | 20240529 | 101300 | 4377653000 | 160800 | 160800 | 160900 | 160800 | 69 |
| 534 | 20240529 | 101200 | 4366557700 | 160800 | 160800 | 160900 | 160700 | 551 |
| 535 | 20240529 | 101100 | 4277937900 | 160800 | 160900 | 160900 | 160800 | 392 |
| 536 | 20240529 | 101000 | 4214898600 | 160800 | 160700 | 160800 | 160600 | 261 |
| 537 | 20240529 | 100900 | 4172942100 | 160700 | 160500 | 160700 | 160500 | 217 |
| 538 | 20240529 | 100800 | 4138085800 | 160500 | 160400 | 160500 | 160300 | 184 |
| 539 | 20240529 | 100700 | 4108564200 | 160500 | 160200 | 160500 | 160200 | 160 |
| 540 | 20240529 | 100600 | 4082905900 | 160200 | 160000 | 160200 | 159900 | 153 |
| 541 | 20240529 | 100500 | 4058420700 | 160000 | 160100 | 160100 | 159900 | 56 |
| 542 | 20240529 | 100400 | 4049462200 | 160100 | 160100 | 160100 | 159900 | 248 |
| 543 | 20240529 | 100300 | 4009774400 | 160100 | 160100 | 160200 | 160100 | 155 |
| 544 | 20240529 | 100200 | 3984958400 | 160000 | 160000 | 160100 | 159800 | 85 |
| 545 | 20240529 | 100100 | 3971365400 | 160100 | 160000 | 160100 | 160000 | 68 |
| 546 | 20240529 | 100000 | 3960485200 | 160000 | 160100 | 160200 | 160000 | 34 |
| 547 | 20240529 | 095900 | 3955041900 | 160100 | 159700 | 160300 | 159700 | 790 |
| 548 | 20240529 | 095800 | 3828657800 | 159700 | 159800 | 159800 | 159700 | 246 |
| 549 | 20240529 | 095700 | 3789371200 | 159800 | 159800 | 159800 | 159700 | 114 |
| 550 | 20240529 | 095600 | 3771156700 | 159700 | 159600 | 159800 | 159600 | 139 |
| 551 | 20240529 | 095500 | 3748965700 | 159600 | 159600 | 159700 | 159600 | 111 |
| 552 | 20240529 | 095400 | 3731246000 | 159600 | 159700 | 159700 | 159600 | 15 |
| 553 | 20240529 | 095300 | 3728851100 | 159600 | 159600 | 159700 | 159600 | 77 |
| 554 | 20240529 | 095200 | 3716561700 | 159600 | 159300 | 159700 | 159200 | 393 |
| 555 | 20240529 | 095100 | 3653946900 | 159200 | 159300 | 159300 | 159200 | 107 |
| 556 | 20240529 | 095000 | 3636911900 | 159200 | 159400 | 159400 | 159200 | 628 |
| 557 | 20240529 | 094900 | 3536847400 | 159300 | 159500 | 159500 | 159300 | 384 |
| 558 | 20240529 | 094800 | 3475642700 | 159400 | 159500 | 159600 | 159400 | 87 |
| 559 | 20240529 | 094700 | 3461769700 | 159600 | 159600 | 159700 | 159500 | 455 |
| 560 | 20240529 | 094600 | 3389168200 | 159700 | 159700 | 159700 | 159600 | 77 |
| 561 | 20240529 | 094500 | 3376878100 | 159700 | 159700 | 159700 | 159600 | 118 |
| 562 | 20240529 | 094400 | 3358036800 | 159700 | 159600 | 159700 | 159500 | 337 |
| 563 | 20240529 | 094300 | 3304250600 | 159600 | 159700 | 159700 | 159600 | 137 |
| 564 | 20240529 | 094200 | 3282383800 | 159600 | 159500 | 159900 | 159400 | 129 |
| 565 | 20240529 | 094100 | 3261811700 | 159400 | 159600 | 160000 | 159400 | 1588 |
| 566 | 20240529 | 094000 | 3008416200 | 159600 | 160000 | 160000 | 159600 | 76 |
| 567 | 20240529 | 093900 | 2996277500 | 160000 | 159600 | 160100 | 159600 | 124 |
| 568 | 20240529 | 093800 | 2976482600 | 159500 | 160100 | 160200 | 159500 | 317 |
| 569 | 20240529 | 093700 | 2925768800 | 160100 | 160000 | 160100 | 160000 | 81 |
| 570 | 20240529 | 093600 | 2912804100 | 159900 | 159900 | 159900 | 159500 | 594 |
| 571 | 20240529 | 093500 | 2817923000 | 159900 | 159900 | 160000 | 159800 | 244 |
| 572 | 20240529 | 093400 | 2778907200 | 159900 | 160000 | 160000 | 159900 | 22 |
| 573 | 20240529 | 093300 | 2775388700 | 160000 | 159600 | 160000 | 159600 | 221 |
| 574 | 20240529 | 093200 | 2740056000 | 159800 | 159600 | 159800 | 159500 | 156 |
| 575 | 20240529 | 093100 | 2715161200 | 159600 | 159700 | 159800 | 159500 | 489 |
| 576 | 20240529 | 093000 | 2637105600 | 159700 | 159700 | 159800 | 159700 | 58 |
| 577 | 20240529 | 092900 | 2627842400 | 159800 | 159700 | 159800 | 159700 | 81 |
| 578 | 20240529 | 092800 | 2614901800 | 159800 | 159700 | 159800 | 159600 | 165 |
| 579 | 20240529 | 092700 | 2588562100 | 159700 | 159400 | 159700 | 159400 | 144 |
| 580 | 20240529 | 092600 | 2565578300 | 159400 | 159700 | 159800 | 159400 | 474 |
| 581 | 20240529 | 092500 | 2489914700 | 159800 | 159600 | 159800 | 159600 | 163 |
| 582 | 20240529 | 092400 | 2463881100 | 159700 | 160000 | 160000 | 159500 | 66 |
| 583 | 20240529 | 092300 | 2453343600 | 159400 | 159300 | 160000 | 159300 | 546 |
| 584 | 20240529 | 092200 | 2366297700 | 159200 | 159000 | 159200 | 158900 | 262 |
| 585 | 20240529 | 092100 | 2324623200 | 159000 | 159300 | 159300 | 159000 | 635 |
| 586 | 20240529 | 092000 | 2223569700 | 159200 | 159000 | 159300 | 158900 | 537 |
| 587 | 20240529 | 091900 | 2138136000 | 159000 | 159000 | 159000 | 158900 | 132 |
| 588 | 20240529 | 091800 | 2117155700 | 159000 | 159000 | 159000 | 158900 | 215 |
| 589 | 20240529 | 091700 | 2082979700 | 159000 | 159000 | 159000 | 158900 | 993 |
| 590 | 20240529 | 091600 | 1925094900 | 159100 | 159400 | 159400 | 159100 | 1279 |
| 591 | 20240529 | 091500 | 1721497400 | 159400 | 159500 | 159500 | 159300 | 407 |
| 592 | 20240529 | 091400 | 1656599600 | 159600 | 159600 | 160000 | 159500 | 333 |
| 593 | 20240529 | 091300 | 1603470300 | 159600 | 159400 | 159700 | 159400 | 643 |
| 594 | 20240529 | 091200 | 1500864100 | 159400 | 159400 | 159400 | 159200 | 167 |
| 595 | 20240529 | 091100 | 1474262100 | 159400 | 159400 | 159400 | 159200 | 607 |
| 596 | 20240529 | 091000 | 1377575900 | 159400 | 159500 | 159500 | 159400 | 93 |
| 597 | 20240529 | 090900 | 1362746500 | 159500 | 159300 | 159500 | 159200 | 555 |
| 598 | 20240529 | 090800 | 1274299800 | 159300 | 159400 | 159400 | 159300 | 233 |
| 599 | 20240529 | 090700 | 1237182600 | 159300 | 159200 | 159300 | 159200 | 249 |
| 600 | 20240529 | 090600 | 1197519900 | 159200 | 159100 | 159500 | 159000 | 411 |
| 601 | 20240529 | 090500 | 1132122900 | 159100 | 159800 | 159800 | 159000 | 1170 |
| 602 | 20240529 | 090400 | 945673100 | 159700 | 160000 | 160000 | 159600 | 443 |
| 603 | 20240529 | 090300 | 874855900 | 159900 | 159800 | 160000 | 159800 | 253 |
| 604 | 20240529 | 090200 | 834401400 | 159700 | 159900 | 159900 | 159400 | 293 |
| 605 | 20240529 | 090100 | 787630800 | 159200 | 159100 | 160200 | 159000 | 311 |
| 606 | 20240529 | 090000 | 738133800 | 159100 | 158900 | 159100 | 158500 | 4646 |