35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 3 | 20240529 | 185100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 4 | 20240529 | 185000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 5 | 20240529 | 184900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 6 | 20240529 | 184800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 7 | 20240529 | 184700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 8 | 20240529 | 184600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 9 | 20240529 | 184500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 10 | 20240529 | 184400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 11 | 20240529 | 184300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 12 | 20240529 | 184200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 13 | 20240529 | 184100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 14 | 20240529 | 184000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 15 | 20240529 | 183900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 16 | 20240529 | 183800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 17 | 20240529 | 183700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 18 | 20240529 | 183600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 19 | 20240529 | 183500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 20 | 20240529 | 183400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 21 | 20240529 | 183300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 22 | 20240529 | 183200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 23 | 20240529 | 183100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 24 | 20240529 | 183000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 25 | 20240529 | 182900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 26 | 20240529 | 182800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 27 | 20240529 | 182700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 28 | 20240529 | 182600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 29 | 20240529 | 182500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 30 | 20240529 | 182400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 31 | 20240529 | 182300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 32 | 20240529 | 182200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 33 | 20240529 | 182100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 34 | 20240529 | 182000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 35 | 20240529 | 181900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 36 | 20240529 | 181800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 37 | 20240529 | 181700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 38 | 20240529 | 181600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 39 | 20240529 | 181500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 40 | 20240529 | 181400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 41 | 20240529 | 181300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 42 | 20240529 | 181200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 43 | 20240529 | 181100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 44 | 20240529 | 181000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 45 | 20240529 | 180900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 46 | 20240529 | 180800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 47 | 20240529 | 180700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 48 | 20240529 | 180600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 49 | 20240529 | 180500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 50 | 20240529 | 180400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 51 | 20240529 | 180300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 52 | 20240529 | 180200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 53 | 20240529 | 180100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 54 | 20240529 | 180000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 55 | 20240529 | 175900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 56 | 20240529 | 175800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 57 | 20240529 | 175700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 58 | 20240529 | 175600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 59 | 20240529 | 175500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 60 | 20240529 | 175400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 61 | 20240529 | 175300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 62 | 20240529 | 175200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 63 | 20240529 | 175100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 64 | 20240529 | 175000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 65 | 20240529 | 174900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 66 | 20240529 | 174800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 67 | 20240529 | 174700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 68 | 20240529 | 174600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 69 | 20240529 | 174500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 70 | 20240529 | 174400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 71 | 20240529 | 174300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 72 | 20240529 | 174200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 73 | 20240529 | 174100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 74 | 20240529 | 174000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 75 | 20240529 | 173900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 76 | 20240529 | 173800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 77 | 20240529 | 173700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 78 | 20240529 | 173600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 79 | 20240529 | 173500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 80 | 20240529 | 173400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 81 | 20240529 | 173300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 82 | 20240529 | 173200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 83 | 20240529 | 173100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 84 | 20240529 | 173000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 85 | 20240529 | 172900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 86 | 20240529 | 172800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 87 | 20240529 | 172700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 88 | 20240529 | 172600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 89 | 20240529 | 172500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 90 | 20240529 | 172400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 91 | 20240529 | 172300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 92 | 20240529 | 172200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 93 | 20240529 | 172100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 94 | 20240529 | 172000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 95 | 20240529 | 171900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 96 | 20240529 | 171800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 97 | 20240529 | 171700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 98 | 20240529 | 171600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 99 | 20240529 | 171500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 100 | 20240529 | 171400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 101 | 20240529 | 171300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 102 | 20240529 | 171200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 103 | 20240529 | 171100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 104 | 20240529 | 171000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 105 | 20240529 | 170900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 106 | 20240529 | 170800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 107 | 20240529 | 170700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 108 | 20240529 | 170600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 109 | 20240529 | 170500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 110 | 20240529 | 170400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 111 | 20240529 | 170300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 112 | 20240529 | 170200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 113 | 20240529 | 170100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 114 | 20240529 | 170000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 115 | 20240529 | 165900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 116 | 20240529 | 165800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 117 | 20240529 | 165700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 118 | 20240529 | 165600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 119 | 20240529 | 165500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 120 | 20240529 | 165400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 121 | 20240529 | 165300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 122 | 20240529 | 165200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 123 | 20240529 | 165100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 124 | 20240529 | 165000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 125 | 20240529 | 164900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 126 | 20240529 | 164800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 127 | 20240529 | 164700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 128 | 20240529 | 164600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 129 | 20240529 | 164500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 130 | 20240529 | 164400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 131 | 20240529 | 164300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 132 | 20240529 | 164200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 133 | 20240529 | 164100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 134 | 20240529 | 164000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 135 | 20240529 | 163900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 136 | 20240529 | 163800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 137 | 20240529 | 163700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 138 | 20240529 | 163600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 139 | 20240529 | 163500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 140 | 20240529 | 163400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 141 | 20240529 | 163300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 142 | 20240529 | 163200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 143 | 20240529 | 163100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 144 | 20240529 | 163000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 145 | 20240529 | 162900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 146 | 20240529 | 162800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 147 | 20240529 | 162700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 148 | 20240529 | 162600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 149 | 20240529 | 162500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 150 | 20240529 | 162400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 151 | 20240529 | 162300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 152 | 20240529 | 162200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 153 | 20240529 | 162100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 154 | 20240529 | 162000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 155 | 20240529 | 161900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 156 | 20240529 | 161800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 157 | 20240529 | 161700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 158 | 20240529 | 161600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 159 | 20240529 | 161500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 160 | 20240529 | 161400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 161 | 20240529 | 161300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 162 | 20240529 | 161200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 163 | 20240529 | 161100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 164 | 20240529 | 161000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 165 | 20240529 | 160900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 166 | 20240529 | 160800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 167 | 20240529 | 160700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 168 | 20240529 | 160600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 169 | 20240529 | 160500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 170 | 20240529 | 160400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 171 | 20240529 | 160300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 172 | 20240529 | 160200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 173 | 20240529 | 160100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 174 | 20240529 | 160000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 175 | 20240529 | 155900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 176 | 20240529 | 155800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 177 | 20240529 | 155700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 178 | 20240529 | 155600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 179 | 20240529 | 155500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 180 | 20240529 | 155400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 181 | 20240529 | 155300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 182 | 20240529 | 155200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 183 | 20240529 | 155100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 184 | 20240529 | 155000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 185 | 20240529 | 154900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 186 | 20240529 | 154800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 187 | 20240529 | 154700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 188 | 20240529 | 154600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 189 | 20240529 | 154500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 190 | 20240529 | 154400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 191 | 20240529 | 154300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 192 | 20240529 | 154200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 193 | 20240529 | 154100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 194 | 20240529 | 154000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 195 | 20240529 | 153900 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 196 | 20240529 | 153800 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 197 | 20240529 | 153700 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20240529 | 153600 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20240529 | 153500 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20240529 | 153400 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20240529 | 153300 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20240529 | 153200 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20240529 | 153100 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 0 |
| 204 | 20240529 | 153000 | 68787702700 | 158100 | 158100 | 158100 | 158100 | 20030 |
| 205 | 20240529 | 152900 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 206 | 20240529 | 152800 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 207 | 20240529 | 152700 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 208 | 20240529 | 152600 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 209 | 20240529 | 152500 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 210 | 20240529 | 152400 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 211 | 20240529 | 152300 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 212 | 20240529 | 152200 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 213 | 20240529 | 152100 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 214 | 20240529 | 152000 | 65620959700 | 157600 | 157600 | 157600 | 157600 | 0 |
| 215 | 20240529 | 151900 | 65620959700 | 157600 | 157600 | 157700 | 157400 | 1539 |
| 216 | 20240529 | 151800 | 65378473400 | 157500 | 157600 | 157700 | 157200 | 3713 |
| 217 | 20240529 | 151700 | 64794115600 | 157500 | 157700 | 157700 | 157500 | 1216 |
| 218 | 20240529 | 151600 | 64602545100 | 157600 | 157800 | 157800 | 157600 | 753 |
| 219 | 20240529 | 151500 | 64483775500 | 157800 | 157800 | 157800 | 157600 | 881 |
| 220 | 20240529 | 151400 | 64344849500 | 157800 | 157700 | 157900 | 157600 | 701 |
| 221 | 20240529 | 151300 | 64234257900 | 157900 | 157900 | 158000 | 157700 | 1013 |
| 222 | 20240529 | 151200 | 64074282600 | 157900 | 157900 | 158100 | 157800 | 1976 |
| 223 | 20240529 | 151100 | 63762218300 | 157900 | 157900 | 157900 | 157800 | 232 |
| 224 | 20240529 | 151000 | 63725598500 | 157900 | 157900 | 157900 | 157800 | 140 |
| 225 | 20240529 | 150900 | 63703494800 | 157800 | 157900 | 157900 | 157800 | 191 |
| 226 | 20240529 | 150800 | 63673347000 | 157800 | 157800 | 157800 | 157700 | 1108 |
| 227 | 20240529 | 150700 | 63498533500 | 157700 | 157900 | 158000 | 157700 | 882 |
| 228 | 20240529 | 150600 | 63359289600 | 157900 | 157800 | 157900 | 157800 | 437 |
| 229 | 20240529 | 150500 | 63290322300 | 157800 | 157900 | 158000 | 157800 | 447 |
| 230 | 20240529 | 150400 | 63219763200 | 157900 | 157900 | 158000 | 157800 | 267 |
| 231 | 20240529 | 150300 | 63177584200 | 158000 | 157900 | 158100 | 157900 | 845 |
| 232 | 20240529 | 150200 | 63044090700 | 157800 | 157800 | 157900 | 157700 | 820 |
| 233 | 20240529 | 150100 | 62914698200 | 157900 | 157800 | 158000 | 157700 | 1561 |
| 234 | 20240529 | 150000 | 62668263900 | 157800 | 157600 | 157900 | 157600 | 624 |
| 235 | 20240529 | 145900 | 62569819700 | 157700 | 157800 | 157800 | 157600 | 1177 |
| 236 | 20240529 | 145800 | 62384261300 | 157800 | 157800 | 157900 | 157800 | 355 |
| 237 | 20240529 | 145700 | 62328238000 | 157800 | 157800 | 157800 | 157700 | 414 |
| 238 | 20240529 | 145600 | 62262912800 | 157800 | 157800 | 157800 | 157700 | 779 |
| 239 | 20240529 | 145500 | 62140000800 | 157800 | 157800 | 157900 | 157800 | 231 |
| 240 | 20240529 | 145400 | 62103542900 | 157900 | 157900 | 157900 | 157800 | 274 |
| 241 | 20240529 | 145300 | 62060293300 | 157900 | 157700 | 157900 | 157700 | 886 |
| 242 | 20240529 | 145200 | 61920433800 | 157700 | 157700 | 157900 | 157700 | 432 |
| 243 | 20240529 | 145100 | 61852280500 | 157800 | 157900 | 157900 | 157800 | 565 |
| 244 | 20240529 | 145000 | 61763117600 | 157900 | 157900 | 157900 | 157800 | 381 |
| 245 | 20240529 | 144900 | 61702965400 | 157900 | 158000 | 158000 | 157800 | 573 |
| 246 | 20240529 | 144800 | 61612512000 | 157900 | 157900 | 158000 | 157900 | 608 |
| 247 | 20240529 | 144700 | 61516499700 | 158000 | 157900 | 158000 | 157900 | 370 |
| 248 | 20240529 | 144600 | 61458065800 | 157900 | 157900 | 158000 | 157900 | 228 |
| 249 | 20240529 | 144500 | 61422056000 | 158000 | 158100 | 158100 | 158000 | 552 |
| 250 | 20240529 | 144400 | 61334805500 | 158100 | 158000 | 158100 | 157900 | 1321 |
| 251 | 20240529 | 144300 | 61126115800 | 158000 | 158000 | 158000 | 157900 | 456 |
| 252 | 20240529 | 144200 | 61054101400 | 158000 | 158100 | 158100 | 157900 | 1218 |
| 253 | 20240529 | 144100 | 60861698300 | 158100 | 158200 | 158200 | 158000 | 261 |
| 254 | 20240529 | 144000 | 60820444100 | 158100 | 158200 | 158200 | 158000 | 218 |
| 255 | 20240529 | 143900 | 60785972100 | 158100 | 158200 | 158200 | 158100 | 737 |
| 256 | 20240529 | 143800 | 60669442400 | 158100 | 158100 | 158200 | 158100 | 493 |
| 257 | 20240529 | 143700 | 60591482100 | 158100 | 158100 | 158200 | 158100 | 235 |
| 258 | 20240529 | 143600 | 60554318600 | 158200 | 158200 | 158300 | 158100 | 1005 |
| 259 | 20240529 | 143500 | 60395323300 | 158100 | 158000 | 158200 | 158000 | 1146 |
| 260 | 20240529 | 143400 | 60214123300 | 158100 | 158100 | 158100 | 158000 | 947 |
| 261 | 20240529 | 143300 | 60064470700 | 158100 | 158200 | 158200 | 158100 | 743 |
| 262 | 20240529 | 143200 | 59946991700 | 158200 | 158200 | 158200 | 158100 | 140 |
| 263 | 20240529 | 143100 | 59924848500 | 158100 | 158200 | 158200 | 158100 | 592 |
| 264 | 20240529 | 143000 | 59831235400 | 158200 | 158300 | 158300 | 158200 | 334 |
| 265 | 20240529 | 142900 | 59778391400 | 158300 | 158300 | 158300 | 158200 | 145 |
| 266 | 20240529 | 142800 | 59755439500 | 158300 | 158200 | 158400 | 158200 | 695 |
| 267 | 20240529 | 142700 | 59645406200 | 158200 | 158300 | 158300 | 158200 | 235 |
| 268 | 20240529 | 142600 | 59608208300 | 158200 | 158200 | 158200 | 158100 | 187 |
| 269 | 20240529 | 142500 | 59578627000 | 158200 | 158300 | 158400 | 158200 | 983 |
| 270 | 20240529 | 142400 | 59423036500 | 158300 | 158200 | 158300 | 158200 | 308 |
| 271 | 20240529 | 142300 | 59374304400 | 158200 | 158100 | 158200 | 158100 | 253 |
| 272 | 20240529 | 142200 | 59334290800 | 158200 | 158200 | 158300 | 158200 | 512 |
| 273 | 20240529 | 142100 | 59253279200 | 158200 | 158100 | 158200 | 158000 | 393 |
| 274 | 20240529 | 142000 | 59191134000 | 158100 | 158100 | 158100 | 158000 | 205 |
| 275 | 20240529 | 141900 | 59158733000 | 158100 | 158100 | 158200 | 158000 | 176 |
| 276 | 20240529 | 141800 | 59130905400 | 158100 | 158000 | 158200 | 158000 | 317 |
| 277 | 20240529 | 141700 | 59080781100 | 158200 | 158100 | 158200 | 158000 | 318 |
| 278 | 20240529 | 141600 | 59030501900 | 158200 | 158200 | 158200 | 158100 | 319 |
| 279 | 20240529 | 141500 | 58980053700 | 158200 | 158200 | 158200 | 158100 | 338 |
| 280 | 20240529 | 141400 | 58926584800 | 158200 | 158200 | 158200 | 158100 | 157 |
| 281 | 20240529 | 141300 | 58901749400 | 158200 | 158100 | 158300 | 158100 | 243 |
| 282 | 20240529 | 141200 | 58863309100 | 158100 | 158100 | 158200 | 158000 | 600 |
| 283 | 20240529 | 141100 | 58768449200 | 158100 | 158100 | 158100 | 158000 | 45 |
| 284 | 20240529 | 141000 | 58761336400 | 158100 | 158100 | 158100 | 158000 | 191 |
| 285 | 20240529 | 140900 | 58731150000 | 158100 | 158200 | 158200 | 158100 | 385 |
| 286 | 20240529 | 140800 | 58670252400 | 158200 | 158100 | 158300 | 158000 | 992 |
| 287 | 20240529 | 140700 | 58513342400 | 158100 | 158100 | 158100 | 158000 | 408 |
| 288 | 20240529 | 140600 | 58448839600 | 158100 | 158000 | 158100 | 158000 | 95 |
| 289 | 20240529 | 140500 | 58433827100 | 158000 | 158100 | 158100 | 158000 | 257 |
| 290 | 20240529 | 140400 | 58393210700 | 158100 | 158100 | 158100 | 158000 | 179 |
| 291 | 20240529 | 140300 | 58364915400 | 158200 | 158100 | 158200 | 158000 | 1044 |
| 292 | 20240529 | 140200 | 58199865200 | 158100 | 158100 | 158100 | 158000 | 308 |
| 293 | 20240529 | 140100 | 58151192900 | 158100 | 158100 | 158100 | 158000 | 219 |
| 294 | 20240529 | 140000 | 58116575700 | 158000 | 158000 | 158100 | 157900 | 286 |
| 295 | 20240529 | 135900 | 58071391500 | 157900 | 157800 | 158000 | 157800 | 393 |
| 296 | 20240529 | 135800 | 58009338600 | 157900 | 157800 | 157900 | 157800 | 135 |
| 297 | 20240529 | 135700 | 57988028300 | 157800 | 157800 | 157900 | 157800 | 136 |
| 298 | 20240529 | 135600 | 57966563200 | 157800 | 157900 | 157900 | 157800 | 322 |
| 299 | 20240529 | 135500 | 57915722800 | 157900 | 158000 | 158100 | 157900 | 103 |
| 300 | 20240529 | 135400 | 57899451800 | 158000 | 157900 | 158000 | 157900 | 260 |
| 301 | 20240529 | 135300 | 57858372900 | 157800 | 157900 | 158000 | 157800 | 161 |
| 302 | 20240529 | 135200 | 57832948500 | 158000 | 158100 | 158100 | 158000 | 123 |
| 303 | 20240529 | 135100 | 57813513600 | 158100 | 158300 | 158300 | 158000 | 228 |
| 304 | 20240529 | 135000 | 57777472200 | 158300 | 158100 | 158300 | 158100 | 656 |
| 305 | 20240529 | 134900 | 57673680500 | 158100 | 158100 | 158200 | 158000 | 1477 |
| 306 | 20240529 | 134800 | 57440135400 | 158100 | 158000 | 158100 | 157900 | 186 |
| 307 | 20240529 | 134700 | 57410743600 | 158000 | 157900 | 158100 | 157900 | 1237 |
| 308 | 20240529 | 134600 | 57215338700 | 157800 | 157800 | 157900 | 157700 | 393 |
| 309 | 20240529 | 134500 | 57153322900 | 157700 | 157800 | 157800 | 157700 | 590 |
| 310 | 20240529 | 134400 | 57060247300 | 157800 | 157700 | 157800 | 157600 | 463 |
| 311 | 20240529 | 134300 | 56987230900 | 157700 | 157600 | 157700 | 157600 | 239 |
| 312 | 20240529 | 134200 | 56949550100 | 157700 | 157600 | 157700 | 157500 | 236 |
| 313 | 20240529 | 134100 | 56912357300 | 157600 | 157500 | 157600 | 157400 | 235 |
| 314 | 20240529 | 134000 | 56875343000 | 157500 | 157500 | 157600 | 157400 | 796 |
| 315 | 20240529 | 133900 | 56749969000 | 157500 | 157400 | 157500 | 157400 | 186 |
| 316 | 20240529 | 133800 | 56720676900 | 157500 | 157500 | 157500 | 157400 | 477 |
| 317 | 20240529 | 133700 | 56645566000 | 157500 | 157400 | 157500 | 157400 | 464 |
| 318 | 20240529 | 133600 | 56572531000 | 157400 | 157400 | 157500 | 157300 | 588 |
| 319 | 20240529 | 133500 | 56479981200 | 157400 | 157400 | 157500 | 157300 | 886 |
| 320 | 20240529 | 133400 | 56340520800 | 157400 | 157500 | 157500 | 157400 | 67 |
| 321 | 20240529 | 133300 | 56329972300 | 157500 | 157600 | 157600 | 157400 | 1558 |
| 322 | 20240529 | 133200 | 56084704300 | 157600 | 157600 | 157700 | 157500 | 1051 |
| 323 | 20240529 | 133100 | 55919101800 | 157600 | 157600 | 157600 | 157500 | 173 |
| 324 | 20240529 | 133000 | 55891840100 | 157600 | 157600 | 157600 | 157500 | 365 |
| 325 | 20240529 | 132900 | 55834324900 | 157500 | 157400 | 157600 | 157400 | 1019 |
| 326 | 20240529 | 132800 | 55673828400 | 157500 | 157500 | 157500 | 157400 | 82 |
| 327 | 20240529 | 132700 | 55660918500 | 157500 | 157400 | 157500 | 157400 | 127 |
| 328 | 20240529 | 132600 | 55640919800 | 157400 | 157400 | 157500 | 157300 | 3664 |
| 329 | 20240529 | 132500 | 55064280400 | 157400 | 157500 | 157500 | 157300 | 1058 |
| 330 | 20240529 | 132400 | 54897762300 | 157500 | 157500 | 157500 | 157300 | 1296 |
| 331 | 20240529 | 132300 | 54693769400 | 157500 | 157600 | 157600 | 157400 | 925 |
| 332 | 20240529 | 132200 | 54548047000 | 157600 | 157500 | 157600 | 157500 | 79 |
| 333 | 20240529 | 132100 | 54535600100 | 157500 | 157300 | 157600 | 157300 | 1360 |
| 334 | 20240529 | 132000 | 54321462800 | 157300 | 157300 | 157400 | 157200 | 871 |
| 335 | 20240529 | 131900 | 54184453100 | 157300 | 157400 | 157400 | 157000 | 12786 |
| 336 | 20240529 | 131800 | 52175246600 | 157400 | 157400 | 157600 | 157400 | 1484 |
| 337 | 20240529 | 131700 | 51941514400 | 157500 | 157400 | 157500 | 157400 | 272 |
| 338 | 20240529 | 131600 | 51898678500 | 157500 | 157500 | 157500 | 157400 | 135 |
| 339 | 20240529 | 131500 | 51877419700 | 157500 | 157500 | 157600 | 157500 | 297 |
| 340 | 20240529 | 131400 | 51830634100 | 157500 | 157500 | 157500 | 157400 | 61 |
| 341 | 20240529 | 131300 | 51821028600 | 157500 | 157400 | 157500 | 157400 | 568 |
| 342 | 20240529 | 131200 | 51731586300 | 157300 | 157400 | 157500 | 157300 | 1175 |
| 343 | 20240529 | 131100 | 51546644700 | 157500 | 157500 | 157500 | 157400 | 175 |
| 344 | 20240529 | 131000 | 51519089900 | 157500 | 157500 | 157600 | 157500 | 251 |
| 345 | 20240529 | 130900 | 51479548400 | 157500 | 157600 | 157700 | 157500 | 152 |
| 346 | 20240529 | 130800 | 51455596600 | 157600 | 157500 | 157600 | 157500 | 72 |
| 347 | 20240529 | 130700 | 51444252300 | 157500 | 157600 | 157700 | 157400 | 1032 |
| 348 | 20240529 | 130600 | 51281749300 | 157600 | 157700 | 157800 | 157500 | 1005 |
| 349 | 20240529 | 130500 | 51123356200 | 157700 | 157700 | 157800 | 157700 | 152 |
| 350 | 20240529 | 130400 | 51099382200 | 157700 | 158000 | 158100 | 157700 | 350 |
| 351 | 20240529 | 130300 | 51044132500 | 158000 | 158100 | 158100 | 158000 | 187 |
| 352 | 20240529 | 130200 | 51014580200 | 158000 | 158000 | 158100 | 158000 | 234 |
| 353 | 20240529 | 130100 | 50977603600 | 158100 | 158100 | 158100 | 158000 | 95 |
| 354 | 20240529 | 130000 | 50962587200 | 158100 | 158100 | 158100 | 158000 | 314 |
| 355 | 20240529 | 125900 | 50912953400 | 158000 | 158100 | 158100 | 158000 | 100 |
| 356 | 20240529 | 125800 | 50897146900 | 158100 | 158100 | 158100 | 158000 | 143 |
| 357 | 20240529 | 125700 | 50874547700 | 158100 | 158000 | 158100 | 157900 | 253 |
| 358 | 20240529 | 125600 | 50834556700 | 158100 | 158000 | 158100 | 157900 | 430 |
| 359 | 20240529 | 125500 | 50766612600 | 158000 | 157900 | 158000 | 157900 | 86 |
| 360 | 20240529 | 125400 | 50753029000 | 157900 | 158100 | 158100 | 157900 | 208 |
| 361 | 20240529 | 125300 | 50720162700 | 158100 | 158000 | 158100 | 158000 | 321 |
| 362 | 20240529 | 125200 | 50669437600 | 158000 | 157900 | 158000 | 157800 | 255 |
| 363 | 20240529 | 125100 | 50629173900 | 157900 | 157800 | 157900 | 157700 | 228 |
| 364 | 20240529 | 125000 | 50593186300 | 157800 | 157700 | 157800 | 157700 | 69 |
| 365 | 20240529 | 124900 | 50582300100 | 157800 | 157800 | 157800 | 157700 | 285 |
| 366 | 20240529 | 124800 | 50537329100 | 157800 | 157800 | 157800 | 157700 | 525 |
| 367 | 20240529 | 124700 | 50454497100 | 157700 | 157700 | 157800 | 157600 | 481 |
| 368 | 20240529 | 124600 | 50378627400 | 157600 | 157600 | 157700 | 157600 | 114 |
| 369 | 20240529 | 124500 | 50360654900 | 157600 | 157700 | 157700 | 157500 | 77 |
| 370 | 20240529 | 124400 | 50348518000 | 157700 | 157600 | 157700 | 157500 | 805 |
| 371 | 20240529 | 124300 | 50221696300 | 157600 | 157600 | 157700 | 157500 | 135 |
| 372 | 20240529 | 124200 | 50200421300 | 157700 | 157700 | 157800 | 157700 | 366 |
| 373 | 20240529 | 124100 | 50142699800 | 157700 | 157700 | 157700 | 157600 | 229 |
| 374 | 20240529 | 124000 | 50106589000 | 157600 | 157500 | 157700 | 157500 | 223 |
| 375 | 20240529 | 123900 | 50071450200 | 157500 | 157800 | 157800 | 157500 | 852 |
| 376 | 20240529 | 123800 | 49937178100 | 157700 | 157800 | 157900 | 157700 | 129 |
| 377 | 20240529 | 123700 | 49916831700 | 157700 | 157900 | 158000 | 157600 | 142 |
| 378 | 20240529 | 123600 | 49894427000 | 157900 | 157800 | 158000 | 157700 | 347 |
| 379 | 20240529 | 123500 | 49839638900 | 157900 | 158000 | 158000 | 157700 | 189 |
| 380 | 20240529 | 123400 | 49809802800 | 158000 | 157900 | 158000 | 157800 | 179 |
| 381 | 20240529 | 123300 | 49781547800 | 158000 | 158000 | 158100 | 157900 | 86 |
| 382 | 20240529 | 123200 | 49767961200 | 157900 | 157900 | 158200 | 157800 | 928 |
| 383 | 20240529 | 123100 | 49621356600 | 157800 | 157600 | 157900 | 157600 | 1479 |
| 384 | 20240529 | 123000 | 49388054300 | 157700 | 157500 | 157700 | 157500 | 610 |
| 385 | 20240529 | 122900 | 49291931800 | 157500 | 157500 | 157600 | 157400 | 543 |
| 386 | 20240529 | 122800 | 49206403400 | 157400 | 157500 | 157600 | 157400 | 227 |
| 387 | 20240529 | 122700 | 49170649500 | 157500 | 157600 | 157600 | 157500 | 246 |
| 388 | 20240529 | 122600 | 49131887300 | 157500 | 157500 | 157600 | 157500 | 150 |
| 389 | 20240529 | 122500 | 49108260700 | 157600 | 157600 | 157600 | 157500 | 230 |
| 390 | 20240529 | 122400 | 49072019600 | 157500 | 157500 | 157600 | 157400 | 443 |
| 391 | 20240529 | 122300 | 49002250200 | 157500 | 157400 | 157600 | 157400 | 723 |
| 392 | 20240529 | 122200 | 48888386100 | 157400 | 157500 | 157500 | 157400 | 784 |
| 393 | 20240529 | 122100 | 48764980500 | 157500 | 157500 | 157500 | 157400 | 49 |
| 394 | 20240529 | 122000 | 48757263500 | 157500 | 157500 | 157500 | 157300 | 2223 |
| 395 | 20240529 | 121900 | 48407373900 | 157500 | 157500 | 157500 | 157400 | 404 |
| 396 | 20240529 | 121800 | 48343761000 | 157400 | 157400 | 157500 | 157400 | 486 |
| 397 | 20240529 | 121700 | 48267243800 | 157400 | 157500 | 157500 | 157400 | 119 |
| 398 | 20240529 | 121600 | 48248505700 | 157400 | 157400 | 157500 | 157400 | 295 |
| 399 | 20240529 | 121500 | 48202047900 | 157400 | 157500 | 157500 | 157400 | 55 |
| 400 | 20240529 | 121400 | 48193386200 | 157500 | 157400 | 157500 | 157400 | 768 |
| 401 | 20240529 | 121300 | 48072482700 | 157400 | 157500 | 157500 | 157400 | 1426 |
| 402 | 20240529 | 121200 | 47848024500 | 157400 | 157400 | 157500 | 157400 | 109 |
| 403 | 20240529 | 121100 | 47830860300 | 157500 | 157500 | 157600 | 157500 | 146 |
| 404 | 20240529 | 121000 | 47807863900 | 157600 | 157600 | 157600 | 157500 | 54 |
| 405 | 20240529 | 120900 | 47799356600 | 157600 | 157400 | 157600 | 157400 | 378 |
| 406 | 20240529 | 120800 | 47739821600 | 157500 | 157600 | 157600 | 157400 | 287 |
| 407 | 20240529 | 120700 | 47694617900 | 157500 | 157500 | 157600 | 157500 | 98 |
| 408 | 20240529 | 120600 | 47679181200 | 157600 | 157500 | 157600 | 157500 | 173 |
| 409 | 20240529 | 120500 | 47651920100 | 157500 | 157500 | 157600 | 157500 | 408 |
| 410 | 20240529 | 120400 | 47587647600 | 157500 | 157600 | 157600 | 157500 | 623 |
| 411 | 20240529 | 120300 | 47489516400 | 157600 | 157500 | 157600 | 157500 | 303 |
| 412 | 20240529 | 120200 | 47441790600 | 157600 | 157600 | 157700 | 157600 | 411 |
| 413 | 20240529 | 120100 | 47377016700 | 157600 | 157600 | 157700 | 157600 | 294 |
| 414 | 20240529 | 120000 | 47330677400 | 157700 | 157600 | 157800 | 157600 | 433 |
| 415 | 20240529 | 115900 | 47262402500 | 157600 | 157700 | 157700 | 157600 | 130 |
| 416 | 20240529 | 115800 | 47241908900 | 157700 | 157600 | 157700 | 157500 | 812 |
| 417 | 20240529 | 115700 | 47113932900 | 157600 | 157700 | 157700 | 157600 | 315 |
| 418 | 20240529 | 115600 | 47064287100 | 157700 | 157600 | 157700 | 157600 | 303 |
| 419 | 20240529 | 115500 | 47016529600 | 157700 | 157700 | 157800 | 157700 | 249 |
| 420 | 20240529 | 115400 | 46977259700 | 157700 | 157800 | 157800 | 157700 | 131 |
| 421 | 20240529 | 115300 | 46956596500 | 157800 | 157700 | 157800 | 157700 | 192 |
| 422 | 20240529 | 115200 | 46926313300 | 157800 | 157900 | 157900 | 157700 | 479 |
| 423 | 20240529 | 115100 | 46850750200 | 157800 | 158000 | 158000 | 157800 | 257 |
| 424 | 20240529 | 115000 | 46810170800 | 158000 | 157900 | 158000 | 157900 | 221 |
| 425 | 20240529 | 114900 | 46775268200 | 158000 | 158100 | 158100 | 157900 | 67 |
| 426 | 20240529 | 114800 | 46764682200 | 158000 | 158000 | 158200 | 157900 | 588 |
| 427 | 20240529 | 114700 | 46671737400 | 158000 | 157900 | 158000 | 157900 | 31 |
| 428 | 20240529 | 114600 | 46666842000 | 157900 | 158000 | 158000 | 157800 | 111 |
| 429 | 20240529 | 114500 | 46649313200 | 158000 | 157800 | 158000 | 157800 | 216 |
| 430 | 20240529 | 114400 | 46615202800 | 157900 | 157800 | 157900 | 157800 | 37 |
| 431 | 20240529 | 114300 | 46609361700 | 157800 | 158000 | 158000 | 157800 | 143 |
| 432 | 20240529 | 114200 | 46586787300 | 158000 | 157900 | 158000 | 157900 | 361 |
| 433 | 20240529 | 114100 | 46529761100 | 157900 | 157900 | 157900 | 157800 | 206 |
| 434 | 20240529 | 114000 | 46497245700 | 158000 | 157900 | 158000 | 157900 | 58 |
| 435 | 20240529 | 113900 | 46488084700 | 157900 | 157900 | 158000 | 157900 | 64 |
| 436 | 20240529 | 113800 | 46477976400 | 157800 | 158000 | 158100 | 157700 | 551 |
| 437 | 20240529 | 113700 | 46390969000 | 158000 | 157900 | 158000 | 157800 | 569 |
| 438 | 20240529 | 113600 | 46301090200 | 157900 | 157900 | 157900 | 157700 | 199 |
| 439 | 20240529 | 113500 | 46269684700 | 157800 | 158000 | 158000 | 157800 | 136 |
| 440 | 20240529 | 113400 | 46248214300 | 158000 | 158000 | 158100 | 157800 | 440 |
| 441 | 20240529 | 113300 | 46178739500 | 158000 | 158200 | 158200 | 158000 | 667 |
| 442 | 20240529 | 113200 | 46073347100 | 158000 | 158200 | 158200 | 158000 | 312 |
| 443 | 20240529 | 113100 | 46024035500 | 158300 | 158400 | 158400 | 158200 | 146 |
| 444 | 20240529 | 113000 | 46000929600 | 158300 | 158300 | 158400 | 158200 | 814 |
| 445 | 20240529 | 112900 | 45872067400 | 158200 | 158400 | 158400 | 158200 | 2442 |
| 446 | 20240529 | 112800 | 45485429700 | 158400 | 158200 | 158400 | 158100 | 1502 |
| 447 | 20240529 | 112700 | 45247749800 | 158100 | 158100 | 158200 | 158100 | 243 |
| 448 | 20240529 | 112600 | 45209313800 | 158200 | 157900 | 158200 | 157800 | 1519 |
| 449 | 20240529 | 112500 | 44969243400 | 157800 | 157600 | 157900 | 157600 | 880 |
| 450 | 20240529 | 112400 | 44830454900 | 157700 | 157600 | 157800 | 157600 | 416 |
| 451 | 20240529 | 112300 | 44764887700 | 157800 | 157800 | 157800 | 157700 | 595 |
| 452 | 20240529 | 112200 | 44671050100 | 157800 | 157700 | 157800 | 157600 | 796 |
| 453 | 20240529 | 112100 | 44545508200 | 157700 | 157900 | 158000 | 157700 | 663 |
| 454 | 20240529 | 112000 | 44440867300 | 157900 | 158000 | 158000 | 157900 | 370 |
| 455 | 20240529 | 111900 | 44382435100 | 158000 | 158000 | 158000 | 157900 | 187 |
| 456 | 20240529 | 111800 | 44352894400 | 158000 | 158000 | 158100 | 158000 | 298 |
| 457 | 20240529 | 111700 | 44305808900 | 158100 | 158200 | 158200 | 158100 | 259 |
| 458 | 20240529 | 111600 | 44264858500 | 158100 | 158100 | 158200 | 158100 | 167 |
| 459 | 20240529 | 111500 | 44238449500 | 158100 | 158100 | 158200 | 158100 | 611 |
| 460 | 20240529 | 111400 | 44141846800 | 158100 | 158200 | 158200 | 158100 | 449 |
| 461 | 20240529 | 111300 | 44070853300 | 158200 | 158300 | 158300 | 158100 | 262 |
| 462 | 20240529 | 111200 | 44029401500 | 158200 | 158100 | 158300 | 158100 | 641 |
| 463 | 20240529 | 111100 | 43927994400 | 158100 | 158200 | 158200 | 158000 | 203 |
| 464 | 20240529 | 111000 | 43895901000 | 158100 | 158100 | 158200 | 158100 | 1051 |
| 465 | 20240529 | 110900 | 43729687000 | 158100 | 158200 | 158200 | 158000 | 531 |
| 466 | 20240529 | 110800 | 43645741600 | 158200 | 157900 | 158200 | 157800 | 1963 |
| 467 | 20240529 | 110700 | 43335544900 | 157800 | 157800 | 157900 | 157800 | 234 |
| 468 | 20240529 | 110600 | 43298618100 | 157800 | 157800 | 157900 | 157800 | 120 |
| 469 | 20240529 | 110500 | 43279677000 | 157800 | 158000 | 158000 | 157800 | 431 |
| 470 | 20240529 | 110400 | 43211624100 | 158000 | 158000 | 158000 | 157900 | 230 |
| 471 | 20240529 | 110300 | 43175302500 | 158000 | 158100 | 158100 | 157900 | 223 |
| 472 | 20240529 | 110200 | 43140068700 | 158100 | 158000 | 158100 | 157900 | 603 |
| 473 | 20240529 | 110100 | 43044794800 | 158000 | 158000 | 158100 | 157900 | 287 |
| 474 | 20240529 | 110000 | 42999443200 | 158000 | 158100 | 158200 | 158000 | 489 |
| 475 | 20240529 | 105900 | 42922132500 | 158200 | 158200 | 158200 | 158000 | 229 |
| 476 | 20240529 | 105800 | 42885919100 | 158100 | 158000 | 158200 | 157900 | 1035 |
| 477 | 20240529 | 105700 | 42722352200 | 157900 | 157900 | 158000 | 157800 | 342 |
| 478 | 20240529 | 105600 | 42668351100 | 157900 | 157500 | 157900 | 157500 | 987 |
| 479 | 20240529 | 105500 | 42512685400 | 157500 | 157600 | 157600 | 157500 | 175 |
| 480 | 20240529 | 105400 | 42485109600 | 157500 | 157600 | 157600 | 157500 | 158 |
| 481 | 20240529 | 105300 | 42460211100 | 157600 | 157600 | 157700 | 157500 | 833 |
| 482 | 20240529 | 105200 | 42328941000 | 157500 | 157600 | 157600 | 157400 | 377 |
| 483 | 20240529 | 105100 | 42269562300 | 157500 | 157700 | 157700 | 157400 | 1235 |
| 484 | 20240529 | 105000 | 42075021200 | 157700 | 157800 | 157800 | 157700 | 404 |
| 485 | 20240529 | 104900 | 42011288800 | 157800 | 157900 | 158100 | 157700 | 920 |
| 486 | 20240529 | 104800 | 41866055700 | 157900 | 158100 | 158200 | 157900 | 926 |
| 487 | 20240529 | 104700 | 41719693000 | 158100 | 158200 | 158400 | 158100 | 1596 |
| 488 | 20240529 | 104600 | 41467099700 | 158200 | 158000 | 158300 | 158000 | 1206 |
| 489 | 20240529 | 104500 | 41276353100 | 158000 | 158000 | 158000 | 157900 | 129 |
| 490 | 20240529 | 104400 | 41255973200 | 158000 | 158000 | 158200 | 157900 | 211 |
| 491 | 20240529 | 104300 | 41222635300 | 158000 | 158000 | 158200 | 157900 | 479 |
| 492 | 20240529 | 104200 | 41146946200 | 158000 | 158300 | 158300 | 158000 | 471 |
| 493 | 20240529 | 104100 | 41072451800 | 158300 | 158400 | 158400 | 158200 | 821 |
| 494 | 20240529 | 104000 | 40942500300 | 158400 | 157900 | 158500 | 157800 | 5256 |
| 495 | 20240529 | 103900 | 40111481000 | 157900 | 157900 | 158000 | 157900 | 197 |
| 496 | 20240529 | 103800 | 40080367000 | 157900 | 158000 | 158100 | 157900 | 502 |
| 497 | 20240529 | 103700 | 40001061100 | 158000 | 158000 | 158100 | 157900 | 2851 |
| 498 | 20240529 | 103600 | 39550773600 | 157900 | 157800 | 158000 | 157700 | 4060 |
| 499 | 20240529 | 103500 | 38909786900 | 157800 | 158000 | 158000 | 157700 | 1439 |
| 500 | 20240529 | 103400 | 38682619600 | 158000 | 157900 | 158000 | 157800 | 1316 |
| 501 | 20240529 | 103300 | 38474821000 | 157900 | 157800 | 157900 | 157700 | 914 |
| 502 | 20240529 | 103200 | 38330592200 | 157900 | 157500 | 158000 | 157500 | 2041 |
| 503 | 20240529 | 103100 | 38008592900 | 157600 | 157300 | 157600 | 157200 | 1734 |
| 504 | 20240529 | 103000 | 37735697100 | 157300 | 157100 | 157300 | 157100 | 1378 |
| 505 | 20240529 | 102900 | 37519036400 | 157100 | 157300 | 157300 | 157100 | 1095 |
| 506 | 20240529 | 102800 | 37346935000 | 157300 | 157300 | 157300 | 157200 | 291 |
| 507 | 20240529 | 102700 | 37301177600 | 157200 | 157300 | 157300 | 157200 | 379 |
| 508 | 20240529 | 102600 | 37241591800 | 157200 | 157200 | 157300 | 157100 | 632 |
| 509 | 20240529 | 102500 | 37142239100 | 157200 | 157100 | 157200 | 157100 | 620 |
| 510 | 20240529 | 102400 | 37044790400 | 157200 | 157100 | 157200 | 157100 | 373 |
| 511 | 20240529 | 102300 | 36986183600 | 157100 | 157100 | 157200 | 157100 | 737 |
| 512 | 20240529 | 102200 | 36870363800 | 157100 | 157200 | 157200 | 157100 | 137 |
| 513 | 20240529 | 102100 | 36848840400 | 157100 | 157300 | 157300 | 157100 | 575 |
| 514 | 20240529 | 102000 | 36758467200 | 157400 | 157300 | 157400 | 157200 | 1324 |
| 515 | 20240529 | 101900 | 36550132300 | 157300 | 157300 | 157400 | 157300 | 360 |
| 516 | 20240529 | 101800 | 36493494400 | 157400 | 157400 | 157400 | 157300 | 212 |
| 517 | 20240529 | 101700 | 36460130600 | 157400 | 157500 | 157500 | 157300 | 547 |
| 518 | 20240529 | 101600 | 36374024900 | 157400 | 157500 | 157500 | 157400 | 1029 |
| 519 | 20240529 | 101500 | 36212014600 | 157400 | 157300 | 157500 | 157200 | 2232 |
| 520 | 20240529 | 101400 | 35860899400 | 157300 | 157300 | 157300 | 157200 | 935 |
| 521 | 20240529 | 101300 | 35713865000 | 157300 | 156900 | 157300 | 156900 | 2154 |
| 522 | 20240529 | 101200 | 35375535100 | 156900 | 157000 | 157000 | 156900 | 956 |
| 523 | 20240529 | 101100 | 35225509700 | 156900 | 156800 | 157000 | 156700 | 963 |
| 524 | 20240529 | 101000 | 35074417000 | 156800 | 156800 | 156900 | 156600 | 1538 |
| 525 | 20240529 | 100900 | 34833390800 | 156800 | 156600 | 156800 | 156600 | 1974 |
| 526 | 20240529 | 100800 | 34524084400 | 156700 | 156700 | 156800 | 156600 | 700 |
| 527 | 20240529 | 100700 | 34414400300 | 156700 | 156600 | 156800 | 156600 | 1194 |
| 528 | 20240529 | 100600 | 34227275300 | 156700 | 156600 | 156800 | 156500 | 1026 |
| 529 | 20240529 | 100500 | 34066579900 | 156600 | 156700 | 156700 | 156300 | 7107 |
| 530 | 20240529 | 100400 | 32954465400 | 156700 | 156700 | 156800 | 156600 | 1734 |
| 531 | 20240529 | 100300 | 32682720000 | 156700 | 156600 | 157000 | 156500 | 1693 |
| 532 | 20240529 | 100200 | 32417363500 | 156600 | 156800 | 156800 | 156400 | 6075 |
| 533 | 20240529 | 100100 | 31466039400 | 156800 | 156800 | 156900 | 156700 | 1585 |
| 534 | 20240529 | 100000 | 31217490900 | 156800 | 156900 | 157000 | 156800 | 807 |
| 535 | 20240529 | 095900 | 31090884200 | 156900 | 157000 | 157200 | 156900 | 6872 |
| 536 | 20240529 | 095800 | 30011803100 | 156900 | 156900 | 157000 | 156900 | 744 |
| 537 | 20240529 | 095700 | 29895056700 | 156900 | 156800 | 156900 | 156700 | 2291 |
| 538 | 20240529 | 095600 | 29535815800 | 156800 | 156800 | 156800 | 156700 | 3499 |
| 539 | 20240529 | 095500 | 28987237100 | 156900 | 156800 | 156900 | 156800 | 1922 |
| 540 | 20240529 | 095400 | 28685729300 | 156900 | 156600 | 156900 | 156600 | 1609 |
| 541 | 20240529 | 095300 | 28433481400 | 156600 | 156800 | 156800 | 156300 | 8482 |
| 542 | 20240529 | 095200 | 27106025100 | 156700 | 157200 | 157200 | 156700 | 12004 |
| 543 | 20240529 | 095100 | 25221327200 | 157300 | 157300 | 157500 | 157200 | 2823 |
| 544 | 20240529 | 095000 | 24777219400 | 157300 | 157200 | 157400 | 157200 | 1348 |
| 545 | 20240529 | 094900 | 24565233100 | 157200 | 157300 | 157400 | 157200 | 1897 |
| 546 | 20240529 | 094800 | 24266856600 | 157300 | 157400 | 157400 | 157300 | 868 |
| 547 | 20240529 | 094700 | 24130286200 | 157300 | 157400 | 157500 | 157300 | 1112 |
| 548 | 20240529 | 094600 | 23955295100 | 157400 | 157200 | 157600 | 157200 | 2281 |
| 549 | 20240529 | 094500 | 23596348100 | 157300 | 157200 | 157400 | 157200 | 1132 |
| 550 | 20240529 | 094400 | 23418317700 | 157300 | 157300 | 157500 | 157200 | 2911 |
| 551 | 20240529 | 094300 | 22960298800 | 157400 | 157400 | 157400 | 157300 | 631 |
| 552 | 20240529 | 094200 | 22860994200 | 157400 | 157300 | 157400 | 157200 | 2679 |
| 553 | 20240529 | 094100 | 22439772100 | 157300 | 157600 | 157800 | 157300 | 4077 |
| 554 | 20240529 | 094000 | 21797740300 | 157600 | 158000 | 158000 | 157600 | 3094 |
| 555 | 20240529 | 093900 | 21309647700 | 158000 | 158200 | 158300 | 158000 | 3741 |
| 556 | 20240529 | 093800 | 20718194400 | 158100 | 157800 | 158200 | 157800 | 2609 |
| 557 | 20240529 | 093700 | 20306122400 | 157900 | 158200 | 158200 | 157800 | 5964 |
| 558 | 20240529 | 093600 | 19363936400 | 158300 | 158600 | 158700 | 158100 | 3673 |
| 559 | 20240529 | 093500 | 18782194800 | 158700 | 158900 | 159000 | 158600 | 4462 |
| 560 | 20240529 | 093400 | 18073652800 | 158900 | 159200 | 159300 | 158900 | 6712 |
| 561 | 20240529 | 093300 | 17005949500 | 159200 | 159500 | 159500 | 159200 | 4466 |
| 562 | 20240529 | 093200 | 16294500800 | 159500 | 159400 | 159500 | 159300 | 736 |
| 563 | 20240529 | 093100 | 16177194300 | 159400 | 159600 | 159600 | 159300 | 2560 |
| 564 | 20240529 | 093000 | 15769101000 | 159500 | 159600 | 159600 | 159500 | 975 |
| 565 | 20240529 | 092900 | 15613581100 | 159600 | 159900 | 159900 | 159600 | 834 |
| 566 | 20240529 | 092800 | 15480388300 | 159900 | 159900 | 160000 | 159700 | 441 |
| 567 | 20240529 | 092700 | 15409904200 | 159800 | 160000 | 160000 | 159700 | 1270 |
| 568 | 20240529 | 092600 | 15206805200 | 160000 | 159500 | 160000 | 159400 | 4843 |
| 569 | 20240529 | 092500 | 14433774400 | 159500 | 159500 | 159600 | 159500 | 541 |
| 570 | 20240529 | 092400 | 14347483400 | 159500 | 159500 | 159600 | 159400 | 924 |
| 571 | 20240529 | 092300 | 14200140700 | 159500 | 159400 | 159600 | 159400 | 1169 |
| 572 | 20240529 | 092200 | 14013711500 | 159400 | 159600 | 159700 | 159300 | 4384 |
| 573 | 20240529 | 092100 | 13314493600 | 159600 | 159900 | 159900 | 159600 | 1802 |
| 574 | 20240529 | 092000 | 13026722900 | 159900 | 159800 | 159900 | 159800 | 955 |
| 575 | 20240529 | 091900 | 12874104700 | 159900 | 159700 | 160000 | 159700 | 807 |
| 576 | 20240529 | 091800 | 12745128300 | 159800 | 160000 | 160000 | 159700 | 533 |
| 577 | 20240529 | 091700 | 12659965400 | 160000 | 160000 | 160200 | 159900 | 2202 |
| 578 | 20240529 | 091600 | 12307630900 | 159900 | 159700 | 160000 | 159600 | 948 |
| 579 | 20240529 | 091500 | 12156155800 | 159600 | 159700 | 159700 | 159400 | 4530 |
| 580 | 20240529 | 091400 | 11433185300 | 159700 | 159700 | 159900 | 159600 | 1281 |
| 581 | 20240529 | 091300 | 11228615200 | 159600 | 159500 | 159800 | 159400 | 917 |
| 582 | 20240529 | 091200 | 11082277100 | 159400 | 159700 | 159800 | 159200 | 9044 |
| 583 | 20240529 | 091100 | 9639321500 | 159700 | 160000 | 160100 | 159600 | 2135 |
| 584 | 20240529 | 091000 | 9298113600 | 160000 | 159900 | 160100 | 159800 | 921 |
| 585 | 20240529 | 090900 | 9150745300 | 159800 | 159800 | 160100 | 159600 | 3483 |
| 586 | 20240529 | 090800 | 8594406300 | 159800 | 160300 | 160400 | 159600 | 8298 |
| 587 | 20240529 | 090700 | 7266384000 | 160400 | 160800 | 160800 | 160300 | 2003 |
| 588 | 20240529 | 090600 | 6944771400 | 160600 | 160700 | 161000 | 160600 | 1140 |
| 589 | 20240529 | 090500 | 6761493300 | 160600 | 161000 | 161000 | 160500 | 2446 |
| 590 | 20240529 | 090400 | 6368421700 | 161000 | 161000 | 161100 | 160500 | 3866 |
| 591 | 20240529 | 090300 | 5746889700 | 161100 | 161400 | 161400 | 160500 | 4958 |
| 592 | 20240529 | 090200 | 4948476000 | 161400 | 160900 | 161400 | 160900 | 7447 |
| 593 | 20240529 | 090100 | 3747200100 | 160800 | 160300 | 160800 | 160000 | 6416 |
| 594 | 20240529 | 090000 | 2717987300 | 160300 | 161600 | 161600 | 160200 | 16838 |