34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 3 | 20240529 | 192500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 4 | 20240529 | 192400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 5 | 20240529 | 192300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 6 | 20240529 | 192200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 7 | 20240529 | 192100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 8 | 20240529 | 192000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 9 | 20240529 | 191900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 10 | 20240529 | 191800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 11 | 20240529 | 191700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 12 | 20240529 | 191600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 13 | 20240529 | 191500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 14 | 20240529 | 191400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 15 | 20240529 | 191300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 16 | 20240529 | 191200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 17 | 20240529 | 191100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 18 | 20240529 | 191000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 19 | 20240529 | 190900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 20 | 20240529 | 190800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 21 | 20240529 | 190700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 22 | 20240529 | 190600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 23 | 20240529 | 190500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 24 | 20240529 | 190400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 25 | 20240529 | 190300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 26 | 20240529 | 190200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 27 | 20240529 | 190100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 28 | 20240529 | 190000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 29 | 20240529 | 185900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 30 | 20240529 | 185800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 31 | 20240529 | 185700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 32 | 20240529 | 185600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 33 | 20240529 | 185500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 34 | 20240529 | 185400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 35 | 20240529 | 185300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 36 | 20240529 | 185200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 37 | 20240529 | 185100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 38 | 20240529 | 185000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 39 | 20240529 | 184900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 40 | 20240529 | 184800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 41 | 20240529 | 184700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 42 | 20240529 | 184600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 43 | 20240529 | 184500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 44 | 20240529 | 184400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 45 | 20240529 | 184300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 46 | 20240529 | 184200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 47 | 20240529 | 184100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 48 | 20240529 | 184000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 49 | 20240529 | 183900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 50 | 20240529 | 183800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 51 | 20240529 | 183700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 52 | 20240529 | 183600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 53 | 20240529 | 183500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 54 | 20240529 | 183400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 55 | 20240529 | 183300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 56 | 20240529 | 183200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 57 | 20240529 | 183100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 58 | 20240529 | 183000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 59 | 20240529 | 182900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 60 | 20240529 | 182800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 61 | 20240529 | 182700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 62 | 20240529 | 182600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 63 | 20240529 | 182500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 64 | 20240529 | 182400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 65 | 20240529 | 182300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 66 | 20240529 | 182200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 67 | 20240529 | 182100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 68 | 20240529 | 182000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 69 | 20240529 | 181900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 70 | 20240529 | 181800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 71 | 20240529 | 181700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 72 | 20240529 | 181600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 73 | 20240529 | 181500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 74 | 20240529 | 181400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 75 | 20240529 | 181300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 76 | 20240529 | 181200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 77 | 20240529 | 181100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 78 | 20240529 | 181000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 79 | 20240529 | 180900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 80 | 20240529 | 180800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 81 | 20240529 | 180700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 82 | 20240529 | 180600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 83 | 20240529 | 180500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 84 | 20240529 | 180400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 85 | 20240529 | 180300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 86 | 20240529 | 180200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 87 | 20240529 | 180100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 88 | 20240529 | 180000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 89 | 20240529 | 175900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 90 | 20240529 | 175800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 91 | 20240529 | 175700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 92 | 20240529 | 175600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 93 | 20240529 | 175500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 94 | 20240529 | 175400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 95 | 20240529 | 175300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 96 | 20240529 | 175200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 97 | 20240529 | 175100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 98 | 20240529 | 175000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 99 | 20240529 | 174900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 100 | 20240529 | 174800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 101 | 20240529 | 174700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 102 | 20240529 | 174600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 103 | 20240529 | 174500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 104 | 20240529 | 174400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 105 | 20240529 | 174300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 106 | 20240529 | 174200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 107 | 20240529 | 174100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 108 | 20240529 | 174000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 109 | 20240529 | 173900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 110 | 20240529 | 173800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 111 | 20240529 | 173700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 112 | 20240529 | 173600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 113 | 20240529 | 173500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 114 | 20240529 | 173400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 115 | 20240529 | 173300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 116 | 20240529 | 173200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 117 | 20240529 | 173100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 118 | 20240529 | 173000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 119 | 20240529 | 172900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 120 | 20240529 | 172800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 121 | 20240529 | 172700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 122 | 20240529 | 172600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 123 | 20240529 | 172500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 124 | 20240529 | 172400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 125 | 20240529 | 172300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 126 | 20240529 | 172200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 127 | 20240529 | 172100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 128 | 20240529 | 172000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 129 | 20240529 | 171900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 130 | 20240529 | 171800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 131 | 20240529 | 171700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 132 | 20240529 | 171600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 133 | 20240529 | 171500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 134 | 20240529 | 171400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 135 | 20240529 | 171300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 136 | 20240529 | 171200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 137 | 20240529 | 171100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 138 | 20240529 | 171000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 139 | 20240529 | 170900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 140 | 20240529 | 170800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 141 | 20240529 | 170700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 142 | 20240529 | 170600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 143 | 20240529 | 170500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 144 | 20240529 | 170400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 145 | 20240529 | 170300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 146 | 20240529 | 170200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 147 | 20240529 | 170100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 148 | 20240529 | 170000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 149 | 20240529 | 165900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 150 | 20240529 | 165800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 151 | 20240529 | 165700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 152 | 20240529 | 165600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 153 | 20240529 | 165500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 154 | 20240529 | 165400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 155 | 20240529 | 165300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 156 | 20240529 | 165200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 157 | 20240529 | 165100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 158 | 20240529 | 165000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 159 | 20240529 | 164900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 160 | 20240529 | 164800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 161 | 20240529 | 164700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 162 | 20240529 | 164600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 163 | 20240529 | 164500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 164 | 20240529 | 164400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 165 | 20240529 | 164300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 166 | 20240529 | 164200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 167 | 20240529 | 164100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 168 | 20240529 | 164000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 169 | 20240529 | 163900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 170 | 20240529 | 163800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 171 | 20240529 | 163700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 172 | 20240529 | 163600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 173 | 20240529 | 163500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 174 | 20240529 | 163400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 175 | 20240529 | 163300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 176 | 20240529 | 163200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 177 | 20240529 | 163100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 178 | 20240529 | 163000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 179 | 20240529 | 162900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 180 | 20240529 | 162800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 181 | 20240529 | 162700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 182 | 20240529 | 162600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 183 | 20240529 | 162500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 184 | 20240529 | 162400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 185 | 20240529 | 162300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 186 | 20240529 | 162200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 187 | 20240529 | 162100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 188 | 20240529 | 162000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 189 | 20240529 | 161900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 190 | 20240529 | 161800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 191 | 20240529 | 161700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 192 | 20240529 | 161600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 193 | 20240529 | 161500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 194 | 20240529 | 161400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 195 | 20240529 | 161300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 196 | 20240529 | 161200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 197 | 20240529 | 161100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 198 | 20240529 | 161000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 199 | 20240529 | 160900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 200 | 20240529 | 160800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 201 | 20240529 | 160700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 202 | 20240529 | 160600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 203 | 20240529 | 160500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 204 | 20240529 | 160400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 205 | 20240529 | 160300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 206 | 20240529 | 160200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 207 | 20240529 | 160100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 208 | 20240529 | 160000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 209 | 20240529 | 155900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 210 | 20240529 | 155800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 211 | 20240529 | 155700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 212 | 20240529 | 155600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 213 | 20240529 | 155500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 214 | 20240529 | 155400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 215 | 20240529 | 155300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 216 | 20240529 | 155200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 217 | 20240529 | 155100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 218 | 20240529 | 155000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 219 | 20240529 | 154900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 220 | 20240529 | 154800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 221 | 20240529 | 154700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 222 | 20240529 | 154600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 223 | 20240529 | 154500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 224 | 20240529 | 154400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 225 | 20240529 | 154300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 226 | 20240529 | 154200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 227 | 20240529 | 154100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 228 | 20240529 | 154000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 229 | 20240529 | 153900 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 230 | 20240529 | 153800 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 231 | 20240529 | 153700 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 232 | 20240529 | 153600 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 233 | 20240529 | 153500 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 234 | 20240529 | 153400 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 235 | 20240529 | 153300 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 236 | 20240529 | 153200 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 237 | 20240529 | 153100 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 0 |
| 238 | 20240529 | 153000 | 35952282000 | 86500 | 86500 | 86500 | 86500 | 12553 |
| 239 | 20240529 | 152900 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 240 | 20240529 | 152800 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 241 | 20240529 | 152700 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 242 | 20240529 | 152600 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 243 | 20240529 | 152500 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 244 | 20240529 | 152400 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 245 | 20240529 | 152300 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 246 | 20240529 | 152200 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 247 | 20240529 | 152100 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 248 | 20240529 | 152000 | 34866447500 | 86800 | 86800 | 86800 | 86800 | 0 |
| 249 | 20240529 | 151900 | 34866447500 | 86800 | 86800 | 87000 | 86800 | 1296 |
| 250 | 20240529 | 151800 | 34753875000 | 86800 | 86900 | 86900 | 86800 | 781 |
| 251 | 20240529 | 151700 | 34686063400 | 86900 | 86800 | 87000 | 86700 | 3950 |
| 252 | 20240529 | 151600 | 34343016000 | 86800 | 86800 | 86900 | 86700 | 832 |
| 253 | 20240529 | 151500 | 34270795100 | 86800 | 86800 | 86900 | 86800 | 685 |
| 254 | 20240529 | 151400 | 34211329200 | 86900 | 86800 | 86900 | 86700 | 359 |
| 255 | 20240529 | 151300 | 34180163400 | 86800 | 86900 | 86900 | 86700 | 1841 |
| 256 | 20240529 | 151200 | 34020366700 | 86800 | 86900 | 86900 | 86800 | 407 |
| 257 | 20240529 | 151100 | 33985016600 | 86900 | 86900 | 86900 | 86800 | 686 |
| 258 | 20240529 | 151000 | 33925403800 | 86900 | 86800 | 86900 | 86800 | 619 |
| 259 | 20240529 | 150900 | 33871629500 | 86800 | 86800 | 86900 | 86800 | 418 |
| 260 | 20240529 | 150800 | 33835319100 | 86900 | 86900 | 86900 | 86800 | 233 |
| 261 | 20240529 | 150700 | 33815076500 | 86900 | 86800 | 86900 | 86800 | 426 |
| 262 | 20240529 | 150600 | 33778072200 | 86900 | 86900 | 86900 | 86800 | 397 |
| 263 | 20240529 | 150500 | 33743578800 | 86900 | 86900 | 86900 | 86800 | 1972 |
| 264 | 20240529 | 150400 | 33572218400 | 86800 | 86900 | 86900 | 86800 | 479 |
| 265 | 20240529 | 150300 | 33530619300 | 86900 | 86700 | 86900 | 86700 | 624 |
| 266 | 20240529 | 150200 | 33476492300 | 86800 | 87000 | 87000 | 86700 | 955 |
| 267 | 20240529 | 150100 | 33393575100 | 86900 | 86900 | 87000 | 86800 | 303 |
| 268 | 20240529 | 150000 | 33367234200 | 86800 | 86900 | 87000 | 86600 | 2648 |
| 269 | 20240529 | 145900 | 33137516400 | 87000 | 87100 | 87100 | 86900 | 2363 |
| 270 | 20240529 | 145800 | 32931922700 | 87100 | 87200 | 87200 | 87000 | 549 |
| 271 | 20240529 | 145700 | 32884111000 | 87200 | 86900 | 87200 | 86900 | 1232 |
| 272 | 20240529 | 145600 | 32776878000 | 86900 | 86900 | 87000 | 86800 | 1355 |
| 273 | 20240529 | 145500 | 32659131400 | 86900 | 86800 | 86900 | 86800 | 1065 |
| 274 | 20240529 | 145400 | 32566593400 | 86800 | 86800 | 86900 | 86800 | 394 |
| 275 | 20240529 | 145300 | 32532375100 | 86800 | 86700 | 86900 | 86700 | 1035 |
| 276 | 20240529 | 145200 | 32442559500 | 86800 | 86700 | 86800 | 86700 | 465 |
| 277 | 20240529 | 145100 | 32402219500 | 86700 | 86800 | 86800 | 86700 | 447 |
| 278 | 20240529 | 145000 | 32363432900 | 86800 | 86600 | 86800 | 86600 | 654 |
| 279 | 20240529 | 144900 | 32306744500 | 86600 | 86700 | 86700 | 86600 | 776 |
| 280 | 20240529 | 144800 | 32239532200 | 86600 | 86600 | 86700 | 86600 | 1084 |
| 281 | 20240529 | 144700 | 32145597800 | 86600 | 86700 | 86800 | 86600 | 667 |
| 282 | 20240529 | 144600 | 32087790100 | 86700 | 86700 | 86800 | 86700 | 606 |
| 283 | 20240529 | 144500 | 32035233800 | 86700 | 86800 | 86800 | 86700 | 511 |
| 284 | 20240529 | 144400 | 31990908700 | 86800 | 86600 | 86800 | 86500 | 1443 |
| 285 | 20240529 | 144300 | 31865900600 | 86600 | 86700 | 86700 | 86600 | 1304 |
| 286 | 20240529 | 144200 | 31752948200 | 86700 | 86800 | 86800 | 86700 | 1312 |
| 287 | 20240529 | 144100 | 31639184600 | 86800 | 86800 | 86900 | 86700 | 1036 |
| 288 | 20240529 | 144000 | 31549284500 | 86800 | 86800 | 86800 | 86700 | 695 |
| 289 | 20240529 | 143900 | 31489000300 | 86800 | 86800 | 86800 | 86700 | 503 |
| 290 | 20240529 | 143800 | 31445359200 | 86700 | 86900 | 86900 | 86700 | 880 |
| 291 | 20240529 | 143700 | 31368958200 | 86800 | 86800 | 86900 | 86800 | 267 |
| 292 | 20240529 | 143600 | 31345769600 | 86900 | 86800 | 86900 | 86800 | 542 |
| 293 | 20240529 | 143500 | 31298679900 | 86800 | 86900 | 86900 | 86800 | 327 |
| 294 | 20240529 | 143400 | 31270278600 | 86800 | 86900 | 86900 | 86800 | 433 |
| 295 | 20240529 | 143300 | 31232679100 | 86900 | 86800 | 86900 | 86700 | 748 |
| 296 | 20240529 | 143200 | 31167764300 | 86800 | 86800 | 86900 | 86700 | 1022 |
| 297 | 20240529 | 143100 | 31079116200 | 86800 | 86800 | 86900 | 86800 | 577 |
| 298 | 20240529 | 143000 | 31029014800 | 86800 | 86800 | 86900 | 86800 | 615 |
| 299 | 20240529 | 142900 | 30975607900 | 86900 | 86800 | 86900 | 86800 | 458 |
| 300 | 20240529 | 142800 | 30935835200 | 86900 | 86800 | 86900 | 86800 | 292 |
| 301 | 20240529 | 142700 | 30910474100 | 86800 | 86800 | 86900 | 86700 | 480 |
| 302 | 20240529 | 142600 | 30868808100 | 86800 | 86800 | 86800 | 86700 | 663 |
| 303 | 20240529 | 142500 | 30811273200 | 86700 | 86900 | 86900 | 86700 | 1117 |
| 304 | 20240529 | 142400 | 30714329900 | 86800 | 86900 | 86900 | 86800 | 359 |
| 305 | 20240529 | 142300 | 30683150200 | 86800 | 86900 | 86900 | 86800 | 274 |
| 306 | 20240529 | 142200 | 30659357200 | 86900 | 86800 | 86900 | 86800 | 830 |
| 307 | 20240529 | 142100 | 30587306100 | 86900 | 86900 | 86900 | 86800 | 1103 |
| 308 | 20240529 | 142000 | 30491522400 | 86900 | 86800 | 86900 | 86800 | 337 |
| 309 | 20240529 | 141900 | 30462248200 | 86900 | 87000 | 87000 | 86800 | 510 |
| 310 | 20240529 | 141800 | 30417925500 | 86900 | 87000 | 87000 | 86800 | 726 |
| 311 | 20240529 | 141700 | 30354831300 | 86900 | 86900 | 87000 | 86900 | 414 |
| 312 | 20240529 | 141600 | 30318847800 | 87000 | 87000 | 87000 | 86900 | 319 |
| 313 | 20240529 | 141500 | 30291111800 | 87000 | 86900 | 87000 | 86900 | 622 |
| 314 | 20240529 | 141400 | 30237029500 | 87000 | 86900 | 87000 | 86900 | 279 |
| 315 | 20240529 | 141300 | 30212768900 | 86900 | 87000 | 87100 | 86800 | 5558 |
| 316 | 20240529 | 141200 | 29729811200 | 87000 | 87000 | 87100 | 86900 | 1494 |
| 317 | 20240529 | 141100 | 29599852200 | 87100 | 87100 | 87200 | 87000 | 402 |
| 318 | 20240529 | 141000 | 29564830900 | 87100 | 87300 | 87300 | 87000 | 1334 |
| 319 | 20240529 | 140900 | 29448531700 | 87300 | 87200 | 87300 | 87200 | 373 |
| 320 | 20240529 | 140800 | 29415979100 | 87200 | 87300 | 87300 | 87200 | 254 |
| 321 | 20240529 | 140700 | 29393810200 | 87200 | 87300 | 87300 | 87200 | 302 |
| 322 | 20240529 | 140600 | 29367449700 | 87300 | 87200 | 87300 | 87200 | 114 |
| 323 | 20240529 | 140500 | 29357504700 | 87300 | 87400 | 87400 | 87300 | 225 |
| 324 | 20240529 | 140400 | 29337855500 | 87300 | 87300 | 87400 | 87200 | 488 |
| 325 | 20240529 | 140300 | 29295242800 | 87400 | 87400 | 87400 | 87300 | 134 |
| 326 | 20240529 | 140200 | 29283538600 | 87400 | 87400 | 87400 | 87300 | 172 |
| 327 | 20240529 | 140100 | 29268513700 | 87400 | 87100 | 87400 | 87100 | 913 |
| 328 | 20240529 | 140000 | 29188848100 | 87200 | 87300 | 87300 | 87100 | 213 |
| 329 | 20240529 | 135900 | 29170274900 | 87300 | 87300 | 87300 | 87200 | 596 |
| 330 | 20240529 | 135800 | 29118287500 | 87200 | 87100 | 87300 | 87100 | 306 |
| 331 | 20240529 | 135700 | 29091592300 | 87100 | 87100 | 87200 | 87000 | 620 |
| 332 | 20240529 | 135600 | 29037589300 | 87000 | 87000 | 87100 | 86900 | 164 |
| 333 | 20240529 | 135500 | 29023315000 | 86900 | 86900 | 87100 | 86900 | 1874 |
| 334 | 20240529 | 135400 | 28860280300 | 86900 | 86800 | 87000 | 86800 | 142 |
| 335 | 20240529 | 135300 | 28847939900 | 86800 | 87000 | 87000 | 86800 | 361 |
| 336 | 20240529 | 135200 | 28816567000 | 86900 | 86900 | 87000 | 86800 | 1407 |
| 337 | 20240529 | 135100 | 28694313000 | 87000 | 87000 | 87000 | 86900 | 483 |
| 338 | 20240529 | 135000 | 28652329100 | 86900 | 87100 | 87100 | 86900 | 626 |
| 339 | 20240529 | 134900 | 28597871500 | 87000 | 87000 | 87100 | 87000 | 453 |
| 340 | 20240529 | 134800 | 28558446200 | 87000 | 87000 | 87100 | 87000 | 384 |
| 341 | 20240529 | 134700 | 28525022700 | 87000 | 86900 | 87100 | 86900 | 628 |
| 342 | 20240529 | 134600 | 28470372300 | 86900 | 87000 | 87000 | 86900 | 229 |
| 343 | 20240529 | 134500 | 28450454200 | 86900 | 87000 | 87000 | 86900 | 314 |
| 344 | 20240529 | 134400 | 28423151300 | 87000 | 86800 | 87000 | 86800 | 1277 |
| 345 | 20240529 | 134300 | 28312128300 | 86800 | 87000 | 87000 | 86800 | 773 |
| 346 | 20240529 | 134200 | 28244919000 | 87000 | 86900 | 87000 | 86900 | 365 |
| 347 | 20240529 | 134100 | 28213198000 | 87000 | 86800 | 87100 | 86800 | 3285 |
| 348 | 20240529 | 134000 | 27927740700 | 86900 | 86800 | 86900 | 86700 | 1385 |
| 349 | 20240529 | 133900 | 27807497500 | 86800 | 87000 | 87000 | 86800 | 2153 |
| 350 | 20240529 | 133800 | 27620528400 | 87000 | 87000 | 87000 | 86900 | 1837 |
| 351 | 20240529 | 133700 | 27460868900 | 87000 | 87000 | 87100 | 86900 | 839 |
| 352 | 20240529 | 133600 | 27387879400 | 87100 | 87200 | 87200 | 87000 | 16009 |
| 353 | 20240529 | 133500 | 25992967300 | 87200 | 87300 | 87400 | 87200 | 5280 |
| 354 | 20240529 | 133400 | 25532090600 | 87400 | 87300 | 87400 | 87300 | 146 |
| 355 | 20240529 | 133300 | 25519340700 | 87300 | 87300 | 87400 | 87300 | 1154 |
| 356 | 20240529 | 133200 | 25418577200 | 87300 | 87300 | 87400 | 87300 | 518 |
| 357 | 20240529 | 133100 | 25373343400 | 87400 | 87400 | 87400 | 87300 | 166 |
| 358 | 20240529 | 133000 | 25358840300 | 87400 | 87300 | 87400 | 87300 | 832 |
| 359 | 20240529 | 132900 | 25286172000 | 87300 | 87500 | 87600 | 87300 | 11371 |
| 360 | 20240529 | 132800 | 24292353800 | 87500 | 87500 | 87600 | 87500 | 2203 |
| 361 | 20240529 | 132700 | 24099588900 | 87500 | 87500 | 87600 | 87500 | 517 |
| 362 | 20240529 | 132600 | 24054344500 | 87500 | 87600 | 87700 | 87500 | 5195 |
| 363 | 20240529 | 132500 | 23599320100 | 87600 | 87700 | 87800 | 87600 | 2630 |
| 364 | 20240529 | 132400 | 23368688800 | 87800 | 87600 | 87800 | 87600 | 542 |
| 365 | 20240529 | 132300 | 23321124300 | 87600 | 87800 | 87800 | 87600 | 219 |
| 366 | 20240529 | 132200 | 23301930300 | 87700 | 87600 | 87700 | 87600 | 1472 |
| 367 | 20240529 | 132100 | 23172957700 | 87700 | 87600 | 87800 | 87600 | 334 |
| 368 | 20240529 | 132000 | 23143669700 | 87800 | 87700 | 87800 | 87600 | 887 |
| 369 | 20240529 | 131900 | 23065865100 | 87700 | 87800 | 87800 | 87700 | 101 |
| 370 | 20240529 | 131800 | 23057004400 | 87800 | 87800 | 87800 | 87700 | 251 |
| 371 | 20240529 | 131700 | 23034988700 | 87700 | 87700 | 87800 | 87700 | 250 |
| 372 | 20240529 | 131600 | 23013060400 | 87700 | 87700 | 87800 | 87700 | 211 |
| 373 | 20240529 | 131500 | 22994552900 | 87800 | 87800 | 87800 | 87700 | 309 |
| 374 | 20240529 | 131400 | 22967432100 | 87700 | 87700 | 87800 | 87700 | 138 |
| 375 | 20240529 | 131300 | 22955325600 | 87700 | 87700 | 87800 | 87700 | 66 |
| 376 | 20240529 | 131200 | 22949534600 | 87800 | 87700 | 87800 | 87700 | 391 |
| 377 | 20240529 | 131100 | 22915218700 | 87700 | 87800 | 87800 | 87700 | 194 |
| 378 | 20240529 | 131000 | 22898200100 | 87700 | 87800 | 87800 | 87700 | 169 |
| 379 | 20240529 | 130900 | 22883372800 | 87800 | 87800 | 87800 | 87700 | 723 |
| 380 | 20240529 | 130800 | 22819898400 | 87800 | 87800 | 87800 | 87700 | 226 |
| 381 | 20240529 | 130700 | 22800056500 | 87700 | 87700 | 87800 | 87700 | 157 |
| 382 | 20240529 | 130600 | 22786283100 | 87700 | 87800 | 87800 | 87700 | 217 |
| 383 | 20240529 | 130500 | 22767243000 | 87800 | 87700 | 87800 | 87700 | 189 |
| 384 | 20240529 | 130400 | 22750662200 | 87700 | 87700 | 87800 | 87700 | 158 |
| 385 | 20240529 | 130300 | 22736795600 | 87800 | 87800 | 87800 | 87700 | 745 |
| 386 | 20240529 | 130200 | 22671399200 | 87800 | 87700 | 87800 | 87700 | 143 |
| 387 | 20240529 | 130100 | 22658845600 | 87700 | 87700 | 87800 | 87700 | 260 |
| 388 | 20240529 | 130000 | 22636036100 | 87800 | 87800 | 87800 | 87700 | 164 |
| 389 | 20240529 | 125900 | 22621644000 | 87700 | 87700 | 87700 | 87700 | 454 |
| 390 | 20240529 | 125800 | 22581828200 | 87700 | 87600 | 87700 | 87600 | 462 |
| 391 | 20240529 | 125700 | 22541315900 | 87600 | 87700 | 87700 | 87600 | 249 |
| 392 | 20240529 | 125600 | 22519485700 | 87700 | 87600 | 87700 | 87600 | 177 |
| 393 | 20240529 | 125500 | 22503971900 | 87700 | 87500 | 87700 | 87500 | 396 |
| 394 | 20240529 | 125400 | 22469285000 | 87600 | 87600 | 87600 | 87500 | 229 |
| 395 | 20240529 | 125300 | 22449236600 | 87600 | 87500 | 87600 | 87500 | 172 |
| 396 | 20240529 | 125200 | 22434176500 | 87600 | 87600 | 87600 | 87500 | 262 |
| 397 | 20240529 | 125100 | 22411240900 | 87600 | 87600 | 87600 | 87500 | 274 |
| 398 | 20240529 | 125000 | 22387254400 | 87600 | 87600 | 87700 | 87500 | 836 |
| 399 | 20240529 | 124900 | 22314030100 | 87600 | 87600 | 87700 | 87600 | 176 |
| 400 | 20240529 | 124800 | 22298601800 | 87600 | 87700 | 87700 | 87600 | 214 |
| 401 | 20240529 | 124700 | 22279850000 | 87700 | 87700 | 87700 | 87600 | 207 |
| 402 | 20240529 | 124600 | 22261702200 | 87600 | 87700 | 87700 | 87600 | 976 |
| 403 | 20240529 | 124500 | 22176180200 | 87700 | 87600 | 87700 | 87600 | 202 |
| 404 | 20240529 | 124400 | 22158476600 | 87700 | 87600 | 87700 | 87600 | 98 |
| 405 | 20240529 | 124300 | 22149883500 | 87600 | 87700 | 87700 | 87600 | 219 |
| 406 | 20240529 | 124200 | 22130688200 | 87600 | 87600 | 87700 | 87600 | 215 |
| 407 | 20240529 | 124100 | 22111851400 | 87700 | 87600 | 87700 | 87600 | 429 |
| 408 | 20240529 | 124000 | 22074258300 | 87700 | 87600 | 87700 | 87600 | 109 |
| 409 | 20240529 | 123900 | 22064706200 | 87600 | 87700 | 87700 | 87600 | 86 |
| 410 | 20240529 | 123800 | 22057168600 | 87700 | 87600 | 87700 | 87600 | 716 |
| 411 | 20240529 | 123700 | 21994390800 | 87600 | 87700 | 87700 | 87600 | 110 |
| 412 | 20240529 | 123600 | 21984754300 | 87800 | 87700 | 87800 | 87700 | 538 |
| 413 | 20240529 | 123500 | 21937570800 | 87800 | 87700 | 87800 | 87700 | 115 |
| 414 | 20240529 | 123400 | 21927478100 | 87700 | 87700 | 87800 | 87700 | 256 |
| 415 | 20240529 | 123300 | 21905024200 | 87700 | 87800 | 87800 | 87700 | 142 |
| 416 | 20240529 | 123200 | 21892567500 | 87800 | 87800 | 87800 | 87700 | 395 |
| 417 | 20240529 | 123100 | 21857890000 | 87800 | 87800 | 87800 | 87700 | 260 |
| 418 | 20240529 | 123000 | 21835077500 | 87700 | 87800 | 87800 | 87700 | 135 |
| 419 | 20240529 | 122900 | 21823231600 | 87800 | 87700 | 87800 | 87700 | 181 |
| 420 | 20240529 | 122800 | 21807344300 | 87700 | 87800 | 87900 | 87700 | 156 |
| 421 | 20240529 | 122700 | 21793645100 | 87800 | 87900 | 87900 | 87700 | 114 |
| 422 | 20240529 | 122600 | 21783634100 | 87900 | 87800 | 87900 | 87700 | 313 |
| 423 | 20240529 | 122500 | 21756152400 | 87800 | 87900 | 87900 | 87700 | 1356 |
| 424 | 20240529 | 122400 | 21637198700 | 87800 | 87900 | 87900 | 87800 | 118 |
| 425 | 20240529 | 122300 | 21626835800 | 87900 | 87800 | 87900 | 87800 | 112 |
| 426 | 20240529 | 122200 | 21616996400 | 87900 | 87800 | 88000 | 87800 | 354 |
| 427 | 20240529 | 122100 | 21585885000 | 87800 | 87800 | 87900 | 87800 | 337 |
| 428 | 20240529 | 122000 | 21556264300 | 87800 | 87800 | 87800 | 87700 | 329 |
| 429 | 20240529 | 121900 | 21527380400 | 87700 | 87700 | 87800 | 87700 | 290 |
| 430 | 20240529 | 121800 | 21501929100 | 87800 | 87800 | 87800 | 87700 | 143 |
| 431 | 20240529 | 121700 | 21489380900 | 87700 | 87700 | 87800 | 87700 | 226 |
| 432 | 20240529 | 121600 | 21469556100 | 87700 | 87800 | 87800 | 87700 | 267 |
| 433 | 20240529 | 121500 | 21446135400 | 87800 | 87800 | 87900 | 87700 | 317 |
| 434 | 20240529 | 121400 | 21418308300 | 87900 | 87900 | 87900 | 87800 | 230 |
| 435 | 20240529 | 121300 | 21398105400 | 87700 | 87800 | 87900 | 87700 | 213 |
| 436 | 20240529 | 121200 | 21379401400 | 87800 | 87800 | 87900 | 87800 | 182 |
| 437 | 20240529 | 121100 | 21363419700 | 87800 | 87800 | 87900 | 87800 | 196 |
| 438 | 20240529 | 121000 | 21346204100 | 87900 | 87900 | 87900 | 87800 | 88 |
| 439 | 20240529 | 120900 | 21338473700 | 87900 | 87800 | 87900 | 87800 | 112 |
| 440 | 20240529 | 120800 | 21328633700 | 87800 | 87900 | 87900 | 87800 | 306 |
| 441 | 20240529 | 120700 | 21301760500 | 87900 | 87800 | 87900 | 87800 | 195 |
| 442 | 20240529 | 120600 | 21284633100 | 87800 | 87900 | 87900 | 87800 | 332 |
| 443 | 20240529 | 120500 | 21255454800 | 87800 | 87700 | 87800 | 87700 | 576 |
| 444 | 20240529 | 120400 | 21204885500 | 87700 | 87700 | 87800 | 87700 | 101 |
| 445 | 20240529 | 120300 | 21196022700 | 87700 | 87800 | 87800 | 87700 | 51 |
| 446 | 20240529 | 120200 | 21191547400 | 87800 | 87800 | 87800 | 87700 | 201 |
| 447 | 20240529 | 120100 | 21173915100 | 87800 | 87700 | 87800 | 87700 | 85 |
| 448 | 20240529 | 120000 | 21166454900 | 87700 | 87700 | 87800 | 87700 | 85 |
| 449 | 20240529 | 115900 | 21158998100 | 87800 | 87800 | 87800 | 87700 | 132 |
| 450 | 20240529 | 115800 | 21147413700 | 87700 | 87700 | 87800 | 87600 | 136 |
| 451 | 20240529 | 115700 | 21135490600 | 87600 | 87700 | 87700 | 87600 | 215 |
| 452 | 20240529 | 115600 | 21116645800 | 87700 | 87600 | 87800 | 87600 | 522 |
| 453 | 20240529 | 115500 | 21070866600 | 87700 | 87600 | 87700 | 87600 | 67 |
| 454 | 20240529 | 115400 | 21064993900 | 87700 | 87700 | 87700 | 87600 | 259 |
| 455 | 20240529 | 115300 | 21042280300 | 87700 | 87800 | 87800 | 87600 | 88 |
| 456 | 20240529 | 115200 | 21034561400 | 87800 | 87700 | 87900 | 87700 | 261 |
| 457 | 20240529 | 115100 | 21011652300 | 87700 | 87600 | 87800 | 87600 | 402 |
| 458 | 20240529 | 115000 | 20976401400 | 87700 | 87700 | 87700 | 87600 | 232 |
| 459 | 20240529 | 114900 | 20956063500 | 87600 | 87700 | 87700 | 87600 | 251 |
| 460 | 20240529 | 114800 | 20934059500 | 87700 | 87600 | 87700 | 87600 | 309 |
| 461 | 20240529 | 114700 | 20906988600 | 87700 | 87800 | 87800 | 87600 | 154 |
| 462 | 20240529 | 114600 | 20893488700 | 87800 | 87700 | 87800 | 87600 | 204 |
| 463 | 20240529 | 114500 | 20875593900 | 87600 | 87600 | 87700 | 87600 | 296 |
| 464 | 20240529 | 114400 | 20849658700 | 87600 | 87600 | 87800 | 87600 | 1088 |
| 465 | 20240529 | 114300 | 20754253600 | 87700 | 87700 | 87700 | 87600 | 209 |
| 466 | 20240529 | 114200 | 20735937500 | 87700 | 87700 | 87700 | 87600 | 697 |
| 467 | 20240529 | 114100 | 20674867800 | 87700 | 87700 | 87700 | 87600 | 412 |
| 468 | 20240529 | 114000 | 20638760200 | 87700 | 87700 | 87800 | 87500 | 838 |
| 469 | 20240529 | 113900 | 20565341900 | 87700 | 87700 | 87800 | 87700 | 583 |
| 470 | 20240529 | 113800 | 20514208600 | 87700 | 87700 | 87700 | 87600 | 398 |
| 471 | 20240529 | 113700 | 20479329700 | 87700 | 87600 | 87700 | 87600 | 211 |
| 472 | 20240529 | 113600 | 20460842800 | 87600 | 87700 | 87700 | 87600 | 410 |
| 473 | 20240529 | 113500 | 20424925300 | 87700 | 87700 | 87700 | 87600 | 343 |
| 474 | 20240529 | 113400 | 20394857200 | 87600 | 87500 | 87600 | 87400 | 2475 |
| 475 | 20240529 | 113300 | 20178314000 | 87500 | 87800 | 87900 | 87500 | 13757 |
| 476 | 20240529 | 113200 | 18971953500 | 87800 | 87800 | 87900 | 87800 | 1137 |
| 477 | 20240529 | 113100 | 18872124200 | 87900 | 87900 | 87900 | 87800 | 660 |
| 478 | 20240529 | 113000 | 18814161900 | 87800 | 87900 | 87900 | 87800 | 166 |
| 479 | 20240529 | 112900 | 18799581700 | 87900 | 87800 | 87900 | 87800 | 252 |
| 480 | 20240529 | 112800 | 18777447300 | 87800 | 88000 | 88000 | 87800 | 862 |
| 481 | 20240529 | 112700 | 18701682900 | 87900 | 87900 | 88000 | 87900 | 1175 |
| 482 | 20240529 | 112600 | 18598396900 | 87900 | 88000 | 88000 | 87900 | 227 |
| 483 | 20240529 | 112500 | 18578430100 | 88000 | 87900 | 88000 | 87900 | 256 |
| 484 | 20240529 | 112400 | 18555917500 | 88000 | 87900 | 88000 | 87900 | 205 |
| 485 | 20240529 | 112300 | 18537883900 | 87900 | 88000 | 88100 | 87900 | 221 |
| 486 | 20240529 | 112200 | 18518452100 | 88100 | 88100 | 88200 | 88000 | 602 |
| 487 | 20240529 | 112100 | 18465419100 | 88100 | 88100 | 88200 | 88000 | 717 |
| 488 | 20240529 | 112000 | 18402241200 | 88100 | 88000 | 88100 | 88000 | 159 |
| 489 | 20240529 | 111900 | 18388248600 | 88000 | 87900 | 88100 | 87900 | 215 |
| 490 | 20240529 | 111800 | 18369325100 | 87900 | 88000 | 88000 | 87900 | 350 |
| 491 | 20240529 | 111700 | 18338536200 | 87900 | 88000 | 88100 | 87900 | 249 |
| 492 | 20240529 | 111600 | 18316636500 | 88100 | 88000 | 88100 | 87900 | 218 |
| 493 | 20240529 | 111500 | 18297457300 | 88000 | 88000 | 88000 | 87900 | 310 |
| 494 | 20240529 | 111400 | 18270177400 | 88000 | 88000 | 88100 | 88000 | 151 |
| 495 | 20240529 | 111300 | 18256889200 | 88000 | 88000 | 88100 | 87900 | 318 |
| 496 | 20240529 | 111200 | 18228909600 | 88000 | 88000 | 88100 | 88000 | 363 |
| 497 | 20240529 | 111100 | 18196964500 | 88000 | 87900 | 88000 | 87900 | 343 |
| 498 | 20240529 | 111000 | 18166811600 | 87900 | 88000 | 88000 | 87900 | 175 |
| 499 | 20240529 | 110900 | 18151424900 | 88000 | 87900 | 88000 | 87900 | 168 |
| 500 | 20240529 | 110800 | 18136654200 | 88000 | 88000 | 88100 | 87900 | 129 |
| 501 | 20240529 | 110700 | 18125303000 | 88000 | 88000 | 88100 | 88000 | 242 |
| 502 | 20240529 | 110600 | 18104000200 | 88000 | 88100 | 88100 | 88000 | 336 |
| 503 | 20240529 | 110500 | 18074420400 | 88000 | 87900 | 88000 | 87900 | 934 |
| 504 | 20240529 | 110400 | 17992280300 | 88000 | 88100 | 88100 | 87900 | 1458 |
| 505 | 20240529 | 110300 | 17864027000 | 88000 | 88000 | 88100 | 88000 | 416 |
| 506 | 20240529 | 110200 | 17827418300 | 88000 | 88100 | 88200 | 88000 | 617 |
| 507 | 20240529 | 110100 | 17773080800 | 88200 | 88200 | 88200 | 88100 | 309 |
| 508 | 20240529 | 110000 | 17745845500 | 88200 | 88100 | 88200 | 88100 | 319 |
| 509 | 20240529 | 105900 | 17717735300 | 88100 | 88300 | 88300 | 88100 | 930 |
| 510 | 20240529 | 105800 | 17635719600 | 88300 | 88200 | 88300 | 88200 | 215 |
| 511 | 20240529 | 105700 | 17616748600 | 88200 | 88300 | 88300 | 88200 | 228 |
| 512 | 20240529 | 105600 | 17596632900 | 88300 | 88400 | 88400 | 88300 | 349 |
| 513 | 20240529 | 105500 | 17565813900 | 88300 | 88500 | 88500 | 88300 | 825 |
| 514 | 20240529 | 105400 | 17492849500 | 88600 | 88500 | 88600 | 88500 | 550 |
| 515 | 20240529 | 105300 | 17444160600 | 88500 | 88500 | 88500 | 88400 | 330 |
| 516 | 20240529 | 105200 | 17414961200 | 88500 | 88400 | 88500 | 88400 | 288 |
| 517 | 20240529 | 105100 | 17389489500 | 88500 | 88500 | 88500 | 88400 | 350 |
| 518 | 20240529 | 105000 | 17358547900 | 88500 | 88500 | 88500 | 88400 | 100 |
| 519 | 20240529 | 104900 | 17349700000 | 88400 | 88600 | 88600 | 88200 | 723 |
| 520 | 20240529 | 104800 | 17285798800 | 88400 | 88500 | 88600 | 88400 | 336 |
| 521 | 20240529 | 104700 | 17256062400 | 88600 | 88500 | 88600 | 88400 | 276 |
| 522 | 20240529 | 104600 | 17231636500 | 88500 | 88200 | 88600 | 88200 | 1649 |
| 523 | 20240529 | 104500 | 17085828400 | 88300 | 88300 | 88300 | 88200 | 279 |
| 524 | 20240529 | 104400 | 17061201200 | 88300 | 88200 | 88300 | 88200 | 632 |
| 525 | 20240529 | 104300 | 17005422300 | 88200 | 88100 | 88200 | 88000 | 688 |
| 526 | 20240529 | 104200 | 16944803500 | 88100 | 88000 | 88100 | 87900 | 166 |
| 527 | 20240529 | 104100 | 16930196900 | 87900 | 87800 | 88000 | 87800 | 339 |
| 528 | 20240529 | 104000 | 16900377100 | 87800 | 88100 | 88100 | 87800 | 611 |
| 529 | 20240529 | 103900 | 16846665500 | 88000 | 88000 | 88100 | 88000 | 233 |
| 530 | 20240529 | 103800 | 16826156500 | 88100 | 87800 | 88100 | 87800 | 557 |
| 531 | 20240529 | 103700 | 16777189400 | 87900 | 87900 | 87900 | 87800 | 155 |
| 532 | 20240529 | 103600 | 16763574500 | 87900 | 87800 | 87900 | 87800 | 321 |
| 533 | 20240529 | 103500 | 16735388300 | 87700 | 87700 | 87800 | 87700 | 220 |
| 534 | 20240529 | 103400 | 16716078500 | 87700 | 87800 | 87900 | 87700 | 1292 |
| 535 | 20240529 | 103300 | 16602676600 | 87900 | 87800 | 87900 | 87800 | 293 |
| 536 | 20240529 | 103200 | 16576942000 | 87800 | 87900 | 87900 | 87800 | 229 |
| 537 | 20240529 | 103100 | 16556819400 | 87900 | 87700 | 88000 | 87600 | 1081 |
| 538 | 20240529 | 103000 | 16461956800 | 87700 | 87600 | 87700 | 87600 | 379 |
| 539 | 20240529 | 102900 | 16428748300 | 87600 | 87900 | 87900 | 87500 | 4896 |
| 540 | 20240529 | 102800 | 15999422300 | 87900 | 87800 | 87900 | 87800 | 300 |
| 541 | 20240529 | 102700 | 15973077700 | 87900 | 88000 | 88000 | 87800 | 911 |
| 542 | 20240529 | 102600 | 15893001800 | 88000 | 88000 | 88000 | 87900 | 596 |
| 543 | 20240529 | 102500 | 15840555500 | 87900 | 88000 | 88100 | 87900 | 247 |
| 544 | 20240529 | 102400 | 15818821400 | 88000 | 88100 | 88100 | 88000 | 335 |
| 545 | 20240529 | 102300 | 15789327800 | 88100 | 88100 | 88100 | 88000 | 114 |
| 546 | 20240529 | 102200 | 15779291900 | 88100 | 88100 | 88100 | 88000 | 350 |
| 547 | 20240529 | 102100 | 15748473200 | 88000 | 88100 | 88100 | 87900 | 392 |
| 548 | 20240529 | 102000 | 15713969700 | 88100 | 88100 | 88200 | 88000 | 249 |
| 549 | 20240529 | 101900 | 15692042000 | 88200 | 88100 | 88300 | 88000 | 45 |
| 550 | 20240529 | 101800 | 15688076800 | 88100 | 87900 | 88200 | 87900 | 755 |
| 551 | 20240529 | 101700 | 15621637400 | 87800 | 87900 | 88000 | 87800 | 2074 |
| 552 | 20240529 | 101600 | 15439441000 | 87900 | 88000 | 88000 | 87900 | 510 |
| 553 | 20240529 | 101500 | 15394591000 | 88100 | 87900 | 88100 | 87900 | 527 |
| 554 | 20240529 | 101400 | 15348218200 | 88000 | 88000 | 88000 | 87900 | 317 |
| 555 | 20240529 | 101300 | 15320334300 | 87900 | 88000 | 88100 | 87900 | 518 |
| 556 | 20240529 | 101200 | 15274760100 | 88000 | 88000 | 88100 | 88000 | 323 |
| 557 | 20240529 | 101100 | 15246317400 | 88000 | 88400 | 88400 | 88000 | 1253 |
| 558 | 20240529 | 101000 | 15135916600 | 88400 | 88300 | 88400 | 88300 | 356 |
| 559 | 20240529 | 100900 | 15104463100 | 88300 | 88500 | 88600 | 88300 | 808 |
| 560 | 20240529 | 100800 | 15032995600 | 88500 | 88300 | 88500 | 88300 | 629 |
| 561 | 20240529 | 100700 | 14977361600 | 88200 | 87900 | 88200 | 87900 | 1460 |
| 562 | 20240529 | 100600 | 14848800700 | 87900 | 88000 | 88000 | 87900 | 187 |
| 563 | 20240529 | 100500 | 14832359500 | 87900 | 88000 | 88000 | 87900 | 299 |
| 564 | 20240529 | 100400 | 14806074500 | 87900 | 88000 | 88100 | 87900 | 868 |
| 565 | 20240529 | 100300 | 14729708500 | 88000 | 88000 | 88100 | 88000 | 272 |
| 566 | 20240529 | 100200 | 14705768300 | 88000 | 88100 | 88200 | 88000 | 815 |
| 567 | 20240529 | 100100 | 14633998100 | 88200 | 88300 | 88300 | 88100 | 1534 |
| 568 | 20240529 | 100000 | 14498806700 | 88300 | 88500 | 88500 | 88200 | 661 |
| 569 | 20240529 | 095900 | 14440426800 | 88400 | 88100 | 88400 | 88100 | 624 |
| 570 | 20240529 | 095800 | 14385361000 | 88200 | 88100 | 88200 | 88000 | 739 |
| 571 | 20240529 | 095700 | 14320273400 | 88200 | 88300 | 88400 | 88100 | 372 |
| 572 | 20240529 | 095600 | 14287463400 | 88200 | 88500 | 88500 | 88200 | 572 |
| 573 | 20240529 | 095500 | 14236909900 | 88500 | 88400 | 88500 | 88400 | 560 |
| 574 | 20240529 | 095400 | 14187373000 | 88500 | 88000 | 88500 | 88000 | 1204 |
| 575 | 20240529 | 095300 | 14081054600 | 88000 | 87800 | 88200 | 87800 | 1475 |
| 576 | 20240529 | 095200 | 13951237100 | 87900 | 87600 | 88000 | 87600 | 1450 |
| 577 | 20240529 | 095100 | 13823859100 | 87600 | 87800 | 87900 | 87400 | 7730 |
| 578 | 20240529 | 095000 | 13146764400 | 87800 | 87800 | 87900 | 87800 | 1839 |
| 579 | 20240529 | 094900 | 12985268500 | 87900 | 87900 | 87900 | 87800 | 1138 |
| 580 | 20240529 | 094800 | 12885299400 | 87900 | 88000 | 88100 | 87900 | 2370 |
| 581 | 20240529 | 094700 | 12676879600 | 88100 | 87700 | 88200 | 87700 | 4738 |
| 582 | 20240529 | 094600 | 12260035100 | 87800 | 88000 | 88000 | 87700 | 2594 |
| 583 | 20240529 | 094500 | 12032095200 | 88000 | 88100 | 88200 | 88000 | 2476 |
| 584 | 20240529 | 094400 | 11814078700 | 88200 | 88000 | 88500 | 87900 | 2516 |
| 585 | 20240529 | 094300 | 11592420700 | 88100 | 88400 | 88700 | 88000 | 13046 |
| 586 | 20240529 | 094200 | 10441519000 | 88400 | 88600 | 88700 | 88400 | 5086 |
| 587 | 20240529 | 094100 | 9991424800 | 88600 | 89000 | 89000 | 88600 | 998 |
| 588 | 20240529 | 094000 | 9902843900 | 89000 | 88800 | 89000 | 88700 | 1676 |
| 589 | 20240529 | 093900 | 9753900000 | 88900 | 88800 | 88900 | 88700 | 884 |
| 590 | 20240529 | 093800 | 9675348700 | 88800 | 88600 | 89000 | 88500 | 2130 |
| 591 | 20240529 | 093700 | 9486286300 | 88500 | 88600 | 88700 | 88500 | 3395 |
| 592 | 20240529 | 093600 | 9185524300 | 88700 | 89100 | 89200 | 88600 | 6825 |
| 593 | 20240529 | 093500 | 8578885900 | 89100 | 89200 | 89400 | 89100 | 1721 |
| 594 | 20240529 | 093400 | 8425307700 | 89200 | 89600 | 89700 | 89000 | 10622 |
| 595 | 20240529 | 093300 | 7476831600 | 89600 | 89600 | 89700 | 89600 | 662 |
| 596 | 20240529 | 093200 | 7417494600 | 89600 | 89800 | 89900 | 89600 | 2824 |
| 597 | 20240529 | 093100 | 7164124000 | 89900 | 89900 | 89900 | 89800 | 525 |
| 598 | 20240529 | 093000 | 7116943500 | 90000 | 89900 | 90000 | 89900 | 576 |
| 599 | 20240529 | 092900 | 7065150100 | 89900 | 90200 | 90200 | 89900 | 4999 |
| 600 | 20240529 | 092800 | 6614867900 | 90200 | 90100 | 90300 | 90100 | 516 |
| 601 | 20240529 | 092700 | 6568339500 | 90100 | 90300 | 90300 | 90100 | 623 |
| 602 | 20240529 | 092600 | 6512148100 | 90300 | 90200 | 90300 | 90200 | 192 |
| 603 | 20240529 | 092500 | 6494821300 | 90300 | 90200 | 90300 | 90200 | 302 |
| 604 | 20240529 | 092400 | 6467556900 | 90300 | 90400 | 90600 | 90200 | 858 |
| 605 | 20240529 | 092300 | 6389960100 | 90400 | 90100 | 90400 | 90000 | 925 |
| 606 | 20240529 | 092200 | 6306552800 | 90100 | 89900 | 90200 | 89900 | 1764 |
| 607 | 20240529 | 092100 | 6147740700 | 90000 | 90100 | 90200 | 89900 | 2249 |
| 608 | 20240529 | 092000 | 5945306900 | 90100 | 89900 | 90100 | 89900 | 1009 |
| 609 | 20240529 | 091900 | 5854463700 | 90000 | 89900 | 90000 | 89900 | 255 |
| 610 | 20240529 | 091800 | 5831521200 | 89900 | 89800 | 89900 | 89700 | 635 |
| 611 | 20240529 | 091700 | 5774444100 | 89900 | 89800 | 90000 | 89700 | 1294 |
| 612 | 20240529 | 091600 | 5658221100 | 89800 | 90000 | 90000 | 89600 | 2522 |
| 613 | 20240529 | 091500 | 5431819200 | 90000 | 90000 | 90100 | 89900 | 1635 |
| 614 | 20240529 | 091400 | 5284717200 | 90000 | 89900 | 90000 | 89900 | 947 |
| 615 | 20240529 | 091300 | 5199526000 | 89900 | 89800 | 90000 | 89700 | 3573 |
| 616 | 20240529 | 091200 | 4878133200 | 89800 | 90000 | 90100 | 89600 | 4928 |
| 617 | 20240529 | 091100 | 4435459900 | 90000 | 90600 | 90600 | 90000 | 6116 |
| 618 | 20240529 | 091000 | 3883243300 | 90600 | 90600 | 90700 | 90500 | 1203 |
| 619 | 20240529 | 090900 | 3774267200 | 90600 | 91100 | 91100 | 90600 | 3138 |
| 620 | 20240529 | 090800 | 3489474300 | 91100 | 91400 | 91500 | 91000 | 1784 |
| 621 | 20240529 | 090700 | 3326473400 | 91500 | 90800 | 91500 | 90800 | 3506 |
| 622 | 20240529 | 090600 | 3006651400 | 90800 | 91200 | 91300 | 90700 | 4673 |
| 623 | 20240529 | 090500 | 2581271600 | 91200 | 91300 | 91300 | 91100 | 1295 |
| 624 | 20240529 | 090400 | 2463105100 | 91200 | 90900 | 91300 | 90900 | 3691 |
| 625 | 20240529 | 090300 | 2126733900 | 90900 | 91200 | 91300 | 90900 | 913 |
| 626 | 20240529 | 090200 | 2043539100 | 91200 | 90900 | 91400 | 90800 | 3554 |
| 627 | 20240529 | 090100 | 1719628600 | 90800 | 91400 | 91400 | 90700 | 7132 |
| 628 | 20240529 | 090000 | 1070533600 | 91400 | 91200 | 91500 | 91000 | 11221 |