34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 3 | 20240529 | 183000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20240529 | 182900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20240529 | 182800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20240529 | 182700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20240529 | 182600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20240529 | 182500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20240529 | 182400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20240529 | 182300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20240529 | 182200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20240529 | 182100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20240529 | 182000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20240529 | 181900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20240529 | 181800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20240529 | 181700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20240529 | 181600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20240529 | 181500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20240529 | 181400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20240529 | 181300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20240529 | 181200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20240529 | 181100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20240529 | 181000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20240529 | 180900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20240529 | 180800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20240529 | 180700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20240529 | 180600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20240529 | 180500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20240529 | 180400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20240529 | 180300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20240529 | 180200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20240529 | 180100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 33 | 20240529 | 180000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20240529 | 175900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20240529 | 175800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20240529 | 175700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20240529 | 175600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20240529 | 175500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20240529 | 175400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20240529 | 175300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20240529 | 175200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20240529 | 175100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20240529 | 175000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20240529 | 174900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20240529 | 174800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20240529 | 174700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20240529 | 174600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20240529 | 174500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20240529 | 174400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20240529 | 174300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20240529 | 174200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20240529 | 174100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20240529 | 174000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20240529 | 173900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20240529 | 173800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20240529 | 173700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20240529 | 173600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20240529 | 173500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20240529 | 173400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20240529 | 173300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20240529 | 173200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20240529 | 173100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 63 | 20240529 | 173000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20240529 | 172900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20240529 | 172800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20240529 | 172700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20240529 | 172600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20240529 | 172500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20240529 | 172400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20240529 | 172300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20240529 | 172200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20240529 | 172100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20240529 | 172000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20240529 | 171900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20240529 | 171800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20240529 | 171700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20240529 | 171600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20240529 | 171500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20240529 | 171400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20240529 | 171300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20240529 | 171200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20240529 | 171100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20240529 | 171000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20240529 | 170900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20240529 | 170800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20240529 | 170700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20240529 | 170600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20240529 | 170500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20240529 | 170400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20240529 | 170300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20240529 | 170200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20240529 | 170100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 93 | 20240529 | 170000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20240529 | 165900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20240529 | 165800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20240529 | 165700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20240529 | 165600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20240529 | 165500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20240529 | 165400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20240529 | 165300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20240529 | 165200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20240529 | 165100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20240529 | 165000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20240529 | 164900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20240529 | 164800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20240529 | 164700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20240529 | 164600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20240529 | 164500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20240529 | 164400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20240529 | 164300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20240529 | 164200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20240529 | 164100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20240529 | 164000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20240529 | 163900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20240529 | 163800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20240529 | 163700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20240529 | 163600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20240529 | 163500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20240529 | 163400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20240529 | 163300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20240529 | 163200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20240529 | 163100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 123 | 20240529 | 163000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20240529 | 162900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20240529 | 162800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20240529 | 162700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20240529 | 162600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20240529 | 162500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20240529 | 162400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20240529 | 162300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20240529 | 162200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20240529 | 162100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20240529 | 162000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20240529 | 161900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20240529 | 161800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20240529 | 161700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20240529 | 161600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20240529 | 161500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20240529 | 161400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20240529 | 161300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20240529 | 161200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20240529 | 161100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20240529 | 161000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20240529 | 160900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20240529 | 160800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20240529 | 160700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20240529 | 160600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20240529 | 160500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20240529 | 160400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20240529 | 160300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20240529 | 160200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20240529 | 160100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 153 | 20240529 | 160000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20240529 | 155900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20240529 | 155800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20240529 | 155700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20240529 | 155600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20240529 | 155500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20240529 | 155400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20240529 | 155300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20240529 | 155200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20240529 | 155100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20240529 | 155000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20240529 | 154900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20240529 | 154800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20240529 | 154700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20240529 | 154600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20240529 | 154500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20240529 | 154400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20240529 | 154300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20240529 | 154200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20240529 | 154100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20240529 | 154000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20240529 | 153900 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20240529 | 153800 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20240529 | 153700 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20240529 | 153600 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20240529 | 153500 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20240529 | 153400 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20240529 | 153300 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20240529 | 153200 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20240529 | 153100 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 183 | 20240529 | 153000 | 152453539000 | 122000 | 122000 | 122000 | 122000 | 111919 |
| 184 | 20240529 | 152900 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 185 | 20240529 | 152800 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 186 | 20240529 | 152700 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 187 | 20240529 | 152600 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 188 | 20240529 | 152500 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 189 | 20240529 | 152400 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 190 | 20240529 | 152300 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 191 | 20240529 | 152200 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 192 | 20240529 | 152100 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 193 | 20240529 | 152000 | 138799421000 | 121800 | 121800 | 121800 | 121800 | 0 |
| 194 | 20240529 | 151900 | 138799421000 | 121800 | 121700 | 121900 | 121600 | 5488 |
| 195 | 20240529 | 151800 | 138131275900 | 121600 | 121700 | 121700 | 121600 | 1613 |
| 196 | 20240529 | 151700 | 137935017600 | 121600 | 121600 | 121700 | 121600 | 2173 |
| 197 | 20240529 | 151600 | 137670714300 | 121600 | 121700 | 121700 | 121600 | 1051 |
| 198 | 20240529 | 151500 | 137542849200 | 121700 | 121600 | 121700 | 121600 | 1799 |
| 199 | 20240529 | 151400 | 137324051000 | 121700 | 121600 | 121700 | 121600 | 3059 |
| 200 | 20240529 | 151300 | 136951944500 | 121600 | 121600 | 121700 | 121600 | 1582 |
| 201 | 20240529 | 151200 | 136759524900 | 121600 | 121700 | 121800 | 121600 | 5111 |
| 202 | 20240529 | 151100 | 136137649700 | 121700 | 121500 | 121700 | 121500 | 9110 |
| 203 | 20240529 | 151000 | 135030180900 | 121600 | 121500 | 121600 | 121500 | 4403 |
| 204 | 20240529 | 150900 | 134495163400 | 121600 | 121500 | 121700 | 121500 | 2735 |
| 205 | 20240529 | 150800 | 134162637300 | 121500 | 121700 | 121700 | 121500 | 2357 |
| 206 | 20240529 | 150700 | 133876002200 | 121700 | 121700 | 121700 | 121600 | 1173 |
| 207 | 20240529 | 150600 | 133733286500 | 121700 | 121700 | 121900 | 121700 | 3580 |
| 208 | 20240529 | 150500 | 133297398700 | 121700 | 121800 | 121800 | 121700 | 1160 |
| 209 | 20240529 | 150400 | 133156134100 | 121800 | 121700 | 121800 | 121700 | 1944 |
| 210 | 20240529 | 150300 | 132919396000 | 121700 | 121700 | 121800 | 121700 | 1344 |
| 211 | 20240529 | 150200 | 132755763100 | 121800 | 121800 | 121800 | 121700 | 1616 |
| 212 | 20240529 | 150100 | 132559032800 | 121800 | 121900 | 121900 | 121800 | 3440 |
| 213 | 20240529 | 150000 | 132139945100 | 121800 | 121800 | 121900 | 121800 | 945 |
| 214 | 20240529 | 145900 | 132024778200 | 121800 | 121900 | 121900 | 121800 | 1514 |
| 215 | 20240529 | 145800 | 131840265800 | 121900 | 121900 | 121900 | 121800 | 1044 |
| 216 | 20240529 | 145700 | 131713008700 | 121900 | 121900 | 121900 | 121800 | 1290 |
| 217 | 20240529 | 145600 | 131555778500 | 121900 | 121700 | 121900 | 121700 | 3420 |
| 218 | 20240529 | 145500 | 131139101000 | 121800 | 121700 | 121800 | 121600 | 1975 |
| 219 | 20240529 | 145400 | 130898760200 | 121600 | 121600 | 121700 | 121600 | 2806 |
| 220 | 20240529 | 145300 | 130557515100 | 121600 | 121800 | 121800 | 121600 | 3508 |
| 221 | 20240529 | 145200 | 130130555800 | 121800 | 121700 | 121800 | 121700 | 1337 |
| 222 | 20240529 | 145100 | 129967779300 | 121800 | 121900 | 121900 | 121700 | 4749 |
| 223 | 20240529 | 145000 | 129389306900 | 121800 | 121800 | 121900 | 121800 | 2180 |
| 224 | 20240529 | 144900 | 129123720900 | 121900 | 121900 | 121900 | 121800 | 817 |
| 225 | 20240529 | 144800 | 129024148600 | 121900 | 121700 | 121900 | 121700 | 1891 |
| 226 | 20240529 | 144700 | 128793741300 | 121700 | 121800 | 121900 | 121700 | 1240 |
| 227 | 20240529 | 144600 | 128642698800 | 121900 | 121800 | 121900 | 121800 | 720 |
| 228 | 20240529 | 144500 | 128554955900 | 121800 | 121700 | 121900 | 121700 | 1624 |
| 229 | 20240529 | 144400 | 128357192900 | 121700 | 121600 | 121800 | 121600 | 1570 |
| 230 | 20240529 | 144300 | 128166115000 | 121700 | 121800 | 121800 | 121600 | 3326 |
| 231 | 20240529 | 144200 | 127761373600 | 121700 | 121800 | 121900 | 121700 | 1888 |
| 232 | 20240529 | 144100 | 127531504600 | 121900 | 122000 | 122000 | 121800 | 2271 |
| 233 | 20240529 | 144000 | 127254670000 | 122000 | 122100 | 122200 | 121900 | 4777 |
| 234 | 20240529 | 143900 | 126672038600 | 122200 | 122100 | 122200 | 122100 | 1031 |
| 235 | 20240529 | 143800 | 126546108600 | 122200 | 122100 | 122200 | 122100 | 768 |
| 236 | 20240529 | 143700 | 126452266300 | 122200 | 122100 | 122200 | 122100 | 1054 |
| 237 | 20240529 | 143600 | 126323523700 | 122100 | 122300 | 122300 | 122100 | 1733 |
| 238 | 20240529 | 143500 | 126111828400 | 122300 | 122100 | 122300 | 122100 | 1439 |
| 239 | 20240529 | 143400 | 125935960500 | 122200 | 122000 | 122200 | 122000 | 2163 |
| 240 | 20240529 | 143300 | 125671810800 | 122000 | 122100 | 122100 | 122000 | 1518 |
| 241 | 20240529 | 143200 | 125486555500 | 122000 | 122000 | 122100 | 121900 | 1228 |
| 242 | 20240529 | 143100 | 125336691100 | 122000 | 122000 | 122100 | 122000 | 1330 |
| 243 | 20240529 | 143000 | 125174385500 | 122000 | 122200 | 122200 | 122000 | 1859 |
| 244 | 20240529 | 142900 | 124947347400 | 122100 | 122100 | 122200 | 122100 | 516 |
| 245 | 20240529 | 142800 | 124884304100 | 122200 | 122200 | 122400 | 122100 | 5653 |
| 246 | 20240529 | 142700 | 124193489800 | 122100 | 122200 | 122200 | 122000 | 1458 |
| 247 | 20240529 | 142600 | 124015418700 | 122200 | 122300 | 122500 | 122100 | 2130 |
| 248 | 20240529 | 142500 | 123754971800 | 122400 | 122300 | 122400 | 122200 | 4819 |
| 249 | 20240529 | 142400 | 123165623900 | 122200 | 122300 | 122300 | 122100 | 2107 |
| 250 | 20240529 | 142300 | 122908118800 | 122400 | 122500 | 122600 | 122200 | 3190 |
| 251 | 20240529 | 142200 | 122517622600 | 122500 | 122500 | 122600 | 122400 | 1823 |
| 252 | 20240529 | 142100 | 122294258300 | 122400 | 122900 | 122900 | 122400 | 5781 |
| 253 | 20240529 | 142000 | 121584329200 | 122900 | 122500 | 122900 | 122400 | 18805 |
| 254 | 20240529 | 141900 | 119277204900 | 122500 | 122200 | 122500 | 122100 | 13468 |
| 255 | 20240529 | 141800 | 117629889300 | 122200 | 122200 | 122200 | 122100 | 1292 |
| 256 | 20240529 | 141700 | 117472049500 | 122200 | 122300 | 122300 | 122100 | 3136 |
| 257 | 20240529 | 141600 | 117088782800 | 122200 | 122200 | 122300 | 122100 | 3126 |
| 258 | 20240529 | 141500 | 116706760200 | 122100 | 122200 | 122200 | 122100 | 821 |
| 259 | 20240529 | 141400 | 116606439800 | 122100 | 122100 | 122200 | 122000 | 1665 |
| 260 | 20240529 | 141300 | 116403077400 | 122100 | 122200 | 122300 | 122100 | 847 |
| 261 | 20240529 | 141200 | 116299567600 | 122200 | 122200 | 122300 | 122100 | 1712 |
| 262 | 20240529 | 141100 | 116090355400 | 122200 | 122000 | 122200 | 121900 | 3919 |
| 263 | 20240529 | 141000 | 115611995300 | 122100 | 122100 | 122100 | 121900 | 2456 |
| 264 | 20240529 | 140900 | 115312345000 | 122000 | 122200 | 122300 | 122000 | 4461 |
| 265 | 20240529 | 140800 | 114767611800 | 122200 | 122300 | 122300 | 122200 | 1004 |
| 266 | 20240529 | 140700 | 114644869700 | 122200 | 122200 | 122400 | 122100 | 2171 |
| 267 | 20240529 | 140600 | 114379458800 | 122300 | 122100 | 122500 | 122000 | 15004 |
| 268 | 20240529 | 140500 | 112545230200 | 122100 | 121900 | 122200 | 121800 | 9576 |
| 269 | 20240529 | 140400 | 111376639700 | 121900 | 121700 | 121900 | 121700 | 6768 |
| 270 | 20240529 | 140300 | 110552246900 | 121700 | 121600 | 121800 | 121500 | 2107 |
| 271 | 20240529 | 140200 | 110295990500 | 121500 | 121600 | 121700 | 121400 | 3496 |
| 272 | 20240529 | 140100 | 109871247600 | 121600 | 121700 | 121700 | 121600 | 998 |
| 273 | 20240529 | 140000 | 109749828900 | 121600 | 121600 | 121700 | 121600 | 744 |
| 274 | 20240529 | 135900 | 109659307800 | 121500 | 121700 | 121800 | 121500 | 3804 |
| 275 | 20240529 | 135800 | 109196648600 | 121700 | 121600 | 121800 | 121600 | 1195 |
| 276 | 20240529 | 135700 | 109051192800 | 121700 | 121800 | 122000 | 121600 | 10234 |
| 277 | 20240529 | 135600 | 107804253400 | 121900 | 121700 | 121900 | 121600 | 1549 |
| 278 | 20240529 | 135500 | 107615687900 | 121700 | 121300 | 121900 | 121300 | 14183 |
| 279 | 20240529 | 135400 | 105890770900 | 121400 | 121400 | 121400 | 121300 | 373 |
| 280 | 20240529 | 135300 | 105845502900 | 121400 | 121200 | 121400 | 121200 | 5924 |
| 281 | 20240529 | 135200 | 105127131700 | 121300 | 121300 | 121300 | 121200 | 1061 |
| 282 | 20240529 | 135100 | 104998453300 | 121300 | 121300 | 121300 | 121200 | 1141 |
| 283 | 20240529 | 135000 | 104860056300 | 121200 | 121300 | 121300 | 121200 | 1394 |
| 284 | 20240529 | 134900 | 104691032600 | 121300 | 121200 | 121300 | 121100 | 2660 |
| 285 | 20240529 | 134800 | 104368632400 | 121200 | 121000 | 121200 | 121000 | 3915 |
| 286 | 20240529 | 134700 | 103894515600 | 121000 | 121100 | 121100 | 121000 | 1191 |
| 287 | 20240529 | 134600 | 103750381900 | 121000 | 121100 | 121100 | 121000 | 960 |
| 288 | 20240529 | 134500 | 103634192600 | 121000 | 120900 | 121100 | 120800 | 835 |
| 289 | 20240529 | 134400 | 103533181900 | 120900 | 121100 | 121100 | 120900 | 1250 |
| 290 | 20240529 | 134300 | 103381967000 | 121100 | 120900 | 121100 | 120900 | 587 |
| 291 | 20240529 | 134200 | 103310945700 | 121000 | 121100 | 121100 | 120900 | 1214 |
| 292 | 20240529 | 134100 | 103164104400 | 121100 | 121100 | 121100 | 121000 | 1027 |
| 293 | 20240529 | 134000 | 103039816800 | 121000 | 121100 | 121100 | 121000 | 1366 |
| 294 | 20240529 | 133900 | 102874473600 | 121100 | 121000 | 121200 | 121000 | 4126 |
| 295 | 20240529 | 133800 | 102374810800 | 121000 | 121000 | 121100 | 121000 | 507 |
| 296 | 20240529 | 133700 | 102313429900 | 121100 | 121000 | 121100 | 120900 | 1938 |
| 297 | 20240529 | 133600 | 102078828000 | 121100 | 121200 | 121200 | 121000 | 2559 |
| 298 | 20240529 | 133500 | 101768934100 | 121200 | 121200 | 121200 | 121100 | 662 |
| 299 | 20240529 | 133400 | 101688728000 | 121100 | 121000 | 121300 | 121000 | 6203 |
| 300 | 20240529 | 133300 | 100937409900 | 121100 | 121000 | 121100 | 120900 | 2128 |
| 301 | 20240529 | 133200 | 100679921700 | 121000 | 121000 | 121100 | 120900 | 2564 |
| 302 | 20240529 | 133100 | 100369680500 | 121000 | 121100 | 121100 | 120900 | 1349 |
| 303 | 20240529 | 133000 | 100206462100 | 121000 | 121200 | 121300 | 121000 | 1407 |
| 304 | 20240529 | 132900 | 100036061100 | 121300 | 121200 | 121300 | 121200 | 2197 |
| 305 | 20240529 | 132800 | 99769768000 | 121300 | 121200 | 121300 | 121200 | 643 |
| 306 | 20240529 | 132700 | 99691799100 | 121200 | 121300 | 121300 | 121200 | 1117 |
| 307 | 20240529 | 132600 | 99556384700 | 121300 | 121300 | 121300 | 121200 | 1167 |
| 308 | 20240529 | 132500 | 99414853200 | 121200 | 121300 | 121300 | 121200 | 996 |
| 309 | 20240529 | 132400 | 99294045200 | 121400 | 121300 | 121400 | 121300 | 474 |
| 310 | 20240529 | 132300 | 99236533100 | 121400 | 121400 | 121400 | 121300 | 4143 |
| 311 | 20240529 | 132200 | 98733960300 | 121400 | 121400 | 121400 | 121300 | 920 |
| 312 | 20240529 | 132100 | 98622320500 | 121400 | 121300 | 121400 | 121200 | 4518 |
| 313 | 20240529 | 132000 | 98074356700 | 121300 | 120800 | 121300 | 120800 | 10379 |
| 314 | 20240529 | 131900 | 96817899600 | 120900 | 120900 | 120900 | 120800 | 333 |
| 315 | 20240529 | 131800 | 96777642700 | 120800 | 120800 | 120900 | 120800 | 2548 |
| 316 | 20240529 | 131700 | 96469779200 | 120800 | 120500 | 120900 | 120500 | 4328 |
| 317 | 20240529 | 131600 | 95947767300 | 120500 | 120500 | 120500 | 120400 | 977 |
| 318 | 20240529 | 131500 | 95830054000 | 120500 | 120400 | 120500 | 120400 | 721 |
| 319 | 20240529 | 131400 | 95743177100 | 120500 | 120300 | 120500 | 120200 | 1026 |
| 320 | 20240529 | 131300 | 95619696300 | 120200 | 120200 | 120300 | 120200 | 248 |
| 321 | 20240529 | 131200 | 95589866400 | 120200 | 120100 | 120300 | 120000 | 1753 |
| 322 | 20240529 | 131100 | 95379278700 | 120000 | 120000 | 120100 | 120000 | 241 |
| 323 | 20240529 | 131000 | 95350343800 | 120100 | 120000 | 120100 | 120000 | 497 |
| 324 | 20240529 | 130900 | 95290673800 | 120000 | 120000 | 120300 | 119900 | 4871 |
| 325 | 20240529 | 130800 | 94705699500 | 119900 | 120000 | 120000 | 119900 | 189 |
| 326 | 20240529 | 130700 | 94683027000 | 120000 | 120000 | 120000 | 119900 | 733 |
| 327 | 20240529 | 130600 | 94595134900 | 120000 | 119900 | 120000 | 119900 | 369 |
| 328 | 20240529 | 130500 | 94550884900 | 119900 | 119700 | 120000 | 119700 | 4739 |
| 329 | 20240529 | 130400 | 93982942500 | 119700 | 119800 | 119800 | 119700 | 2213 |
| 330 | 20240529 | 130300 | 93717897900 | 119800 | 119800 | 119900 | 119800 | 1182 |
| 331 | 20240529 | 130200 | 93576289100 | 119800 | 119800 | 119900 | 119800 | 547 |
| 332 | 20240529 | 130100 | 93510755400 | 119800 | 119900 | 119900 | 119800 | 785 |
| 333 | 20240529 | 130000 | 93416706600 | 119900 | 119800 | 119900 | 119800 | 975 |
| 334 | 20240529 | 125900 | 93299874500 | 119900 | 119800 | 119900 | 119800 | 893 |
| 335 | 20240529 | 125800 | 93192888200 | 119800 | 120000 | 120000 | 119800 | 5457 |
| 336 | 20240529 | 125700 | 92538825300 | 119900 | 119900 | 120000 | 119900 | 515 |
| 337 | 20240529 | 125600 | 92477062200 | 120000 | 119900 | 120000 | 119800 | 1979 |
| 338 | 20240529 | 125500 | 92239712700 | 119900 | 119800 | 119900 | 119800 | 366 |
| 339 | 20240529 | 125400 | 92195861200 | 119800 | 119900 | 120000 | 119800 | 1103 |
| 340 | 20240529 | 125300 | 92063634300 | 119900 | 119900 | 120000 | 119900 | 969 |
| 341 | 20240529 | 125200 | 91947443300 | 119900 | 120000 | 120000 | 119900 | 839 |
| 342 | 20240529 | 125100 | 91846843400 | 119900 | 119900 | 120000 | 119900 | 562 |
| 343 | 20240529 | 125000 | 91779445100 | 120000 | 120000 | 120100 | 119900 | 2074 |
| 344 | 20240529 | 124900 | 91530559600 | 120100 | 120000 | 120100 | 120000 | 1342 |
| 345 | 20240529 | 124800 | 91369514900 | 120000 | 120100 | 120100 | 120000 | 1832 |
| 346 | 20240529 | 124700 | 91149518900 | 120200 | 120300 | 120400 | 120100 | 5546 |
| 347 | 20240529 | 124600 | 90482423700 | 120300 | 120400 | 120400 | 120300 | 799 |
| 348 | 20240529 | 124500 | 90386232900 | 120400 | 120400 | 120400 | 120300 | 739 |
| 349 | 20240529 | 124400 | 90297268500 | 120300 | 120400 | 120400 | 120300 | 322 |
| 350 | 20240529 | 124300 | 90258514200 | 120400 | 120300 | 120400 | 120300 | 261 |
| 351 | 20240529 | 124200 | 90227107000 | 120300 | 120300 | 120400 | 120300 | 593 |
| 352 | 20240529 | 124100 | 90155768400 | 120300 | 120400 | 120400 | 120300 | 509 |
| 353 | 20240529 | 124000 | 90094529700 | 120400 | 120300 | 120400 | 120300 | 1431 |
| 354 | 20240529 | 123900 | 89922301200 | 120400 | 120400 | 120400 | 120300 | 737 |
| 355 | 20240529 | 123800 | 89833631300 | 120400 | 120400 | 120400 | 120300 | 177 |
| 356 | 20240529 | 123700 | 89812335400 | 120400 | 120400 | 120400 | 120300 | 100 |
| 357 | 20240529 | 123600 | 89800301400 | 120300 | 120300 | 120400 | 120300 | 219 |
| 358 | 20240529 | 123500 | 89773951800 | 120300 | 120400 | 120400 | 120300 | 407 |
| 359 | 20240529 | 123400 | 89724960900 | 120400 | 120500 | 120600 | 120200 | 5155 |
| 360 | 20240529 | 123300 | 89104374900 | 120600 | 120400 | 120600 | 120400 | 1914 |
| 361 | 20240529 | 123200 | 88873728100 | 120300 | 120300 | 120400 | 120200 | 1841 |
| 362 | 20240529 | 123100 | 88652215000 | 120200 | 120300 | 120300 | 120200 | 1196 |
| 363 | 20240529 | 123000 | 88508441600 | 120300 | 120100 | 120300 | 120100 | 1638 |
| 364 | 20240529 | 122900 | 88311525300 | 120100 | 120000 | 120100 | 120000 | 199 |
| 365 | 20240529 | 122800 | 88287629500 | 120100 | 120100 | 120100 | 120000 | 631 |
| 366 | 20240529 | 122700 | 88211862100 | 120100 | 120000 | 120100 | 120000 | 227 |
| 367 | 20240529 | 122600 | 88184606100 | 120100 | 120100 | 120100 | 120000 | 1085 |
| 368 | 20240529 | 122500 | 88054308500 | 120000 | 120000 | 120100 | 120000 | 542 |
| 369 | 20240529 | 122400 | 87989231400 | 120100 | 120000 | 120100 | 120000 | 252 |
| 370 | 20240529 | 122300 | 87958970900 | 120100 | 120000 | 120100 | 120000 | 1240 |
| 371 | 20240529 | 122200 | 87810056400 | 120100 | 119900 | 120100 | 119900 | 2021 |
| 372 | 20240529 | 122100 | 87567537200 | 119900 | 119800 | 119900 | 119800 | 773 |
| 373 | 20240529 | 122000 | 87474864900 | 119800 | 119900 | 120000 | 119800 | 2399 |
| 374 | 20240529 | 121900 | 87187243700 | 120000 | 120000 | 120000 | 119900 | 1230 |
| 375 | 20240529 | 121800 | 87039702400 | 120000 | 120000 | 120000 | 119900 | 407 |
| 376 | 20240529 | 121700 | 86990894800 | 119900 | 120000 | 120000 | 119900 | 1890 |
| 377 | 20240529 | 121600 | 86764122700 | 120000 | 119800 | 120000 | 119800 | 1298 |
| 378 | 20240529 | 121500 | 86608515100 | 119900 | 119900 | 120000 | 119800 | 632 |
| 379 | 20240529 | 121400 | 86532775200 | 120000 | 119900 | 120000 | 119800 | 1275 |
| 380 | 20240529 | 121300 | 86379928600 | 120000 | 119900 | 120000 | 119800 | 1410 |
| 381 | 20240529 | 121200 | 86210934000 | 119900 | 119900 | 120000 | 119900 | 222 |
| 382 | 20240529 | 121100 | 86184315900 | 119900 | 120000 | 120000 | 119800 | 1001 |
| 383 | 20240529 | 121000 | 86064309000 | 119900 | 119900 | 120000 | 119900 | 1293 |
| 384 | 20240529 | 120900 | 85909273300 | 119900 | 119900 | 120000 | 119900 | 1249 |
| 385 | 20240529 | 120800 | 85759514000 | 120000 | 120100 | 120100 | 119900 | 691 |
| 386 | 20240529 | 120700 | 85676630500 | 120000 | 120000 | 120100 | 120000 | 921 |
| 387 | 20240529 | 120600 | 85566107500 | 120000 | 120100 | 120100 | 120000 | 3390 |
| 388 | 20240529 | 120500 | 85159189100 | 120100 | 120200 | 120200 | 120100 | 1720 |
| 389 | 20240529 | 120400 | 84952598900 | 120200 | 120200 | 120200 | 120100 | 366 |
| 390 | 20240529 | 120300 | 84908638600 | 120100 | 120100 | 120200 | 120100 | 287 |
| 391 | 20240529 | 120200 | 84874149100 | 120200 | 120300 | 120400 | 120100 | 2349 |
| 392 | 20240529 | 120100 | 84591688100 | 120300 | 120300 | 120400 | 120300 | 298 |
| 393 | 20240529 | 120000 | 84555826300 | 120400 | 120100 | 120400 | 120100 | 2225 |
| 394 | 20240529 | 115900 | 84288232100 | 120100 | 120100 | 120200 | 120100 | 670 |
| 395 | 20240529 | 115800 | 84207760400 | 120100 | 120100 | 120400 | 120000 | 3775 |
| 396 | 20240529 | 115700 | 83754142000 | 120000 | 120000 | 120100 | 120000 | 491 |
| 397 | 20240529 | 115600 | 83695217400 | 120000 | 120000 | 120100 | 120000 | 501 |
| 398 | 20240529 | 115500 | 83635093100 | 120000 | 120100 | 120100 | 120000 | 966 |
| 399 | 20240529 | 115400 | 83519170800 | 120100 | 120100 | 120100 | 120000 | 768 |
| 400 | 20240529 | 115300 | 83427007000 | 120000 | 120100 | 120100 | 120000 | 697 |
| 401 | 20240529 | 115200 | 83343354900 | 120100 | 120100 | 120200 | 120000 | 1203 |
| 402 | 20240529 | 115100 | 83198970700 | 120000 | 120100 | 120200 | 120000 | 1170 |
| 403 | 20240529 | 115000 | 83058468100 | 120200 | 120300 | 120400 | 120100 | 2208 |
| 404 | 20240529 | 114900 | 82793023000 | 120300 | 120300 | 120400 | 120300 | 246 |
| 405 | 20240529 | 114800 | 82763424300 | 120300 | 120000 | 120400 | 120000 | 4548 |
| 406 | 20240529 | 114700 | 82216812700 | 120100 | 120200 | 120300 | 120000 | 1268 |
| 407 | 20240529 | 114600 | 82064469500 | 120200 | 120400 | 120500 | 120100 | 2753 |
| 408 | 20240529 | 114500 | 81733344400 | 120400 | 120100 | 120500 | 120100 | 2940 |
| 409 | 20240529 | 114400 | 81379805900 | 120200 | 120300 | 120300 | 120100 | 1654 |
| 410 | 20240529 | 114300 | 81181001300 | 120400 | 120400 | 120400 | 120300 | 681 |
| 411 | 20240529 | 114200 | 81099073400 | 120400 | 120400 | 120500 | 120300 | 1112 |
| 412 | 20240529 | 114100 | 80965208300 | 120400 | 120400 | 120500 | 120400 | 457 |
| 413 | 20240529 | 114000 | 80910179900 | 120500 | 120400 | 120500 | 120400 | 500 |
| 414 | 20240529 | 113900 | 80849967500 | 120400 | 120400 | 120500 | 120400 | 480 |
| 415 | 20240529 | 113800 | 80792171200 | 120500 | 120500 | 120500 | 120400 | 522 |
| 416 | 20240529 | 113700 | 80729305700 | 120400 | 120400 | 120500 | 120400 | 544 |
| 417 | 20240529 | 113600 | 80663804800 | 120400 | 120600 | 120600 | 120400 | 1744 |
| 418 | 20240529 | 113500 | 80453638600 | 120500 | 120500 | 120600 | 120500 | 449 |
| 419 | 20240529 | 113400 | 80399523800 | 120500 | 120500 | 120600 | 120500 | 308 |
| 420 | 20240529 | 113300 | 80362406400 | 120500 | 120800 | 120800 | 120500 | 2042 |
| 421 | 20240529 | 113200 | 80116053800 | 120700 | 120900 | 120900 | 120700 | 4009 |
| 422 | 20240529 | 113100 | 79631745800 | 121000 | 120900 | 121000 | 120900 | 1307 |
| 423 | 20240529 | 113000 | 79473723900 | 120900 | 120900 | 121000 | 120900 | 1001 |
| 424 | 20240529 | 112900 | 79352686100 | 120900 | 120900 | 121000 | 120800 | 2993 |
| 425 | 20240529 | 112800 | 78990735700 | 120900 | 120900 | 121000 | 120900 | 1160 |
| 426 | 20240529 | 112700 | 78850467300 | 120900 | 120800 | 121100 | 120600 | 7108 |
| 427 | 20240529 | 112600 | 77990962600 | 120800 | 120800 | 120900 | 120700 | 2122 |
| 428 | 20240529 | 112500 | 77734610600 | 120800 | 120800 | 120800 | 120600 | 4887 |
| 429 | 20240529 | 112400 | 77144516700 | 120800 | 120900 | 120900 | 120800 | 789 |
| 430 | 20240529 | 112300 | 77049145700 | 120800 | 120900 | 120900 | 120800 | 729 |
| 431 | 20240529 | 112200 | 76961064500 | 120900 | 120800 | 120900 | 120800 | 984 |
| 432 | 20240529 | 112100 | 76842132900 | 120800 | 120800 | 120900 | 120800 | 445 |
| 433 | 20240529 | 112000 | 76788348000 | 120800 | 120800 | 120900 | 120800 | 1519 |
| 434 | 20240529 | 111900 | 76604846500 | 120900 | 120800 | 120900 | 120800 | 2019 |
| 435 | 20240529 | 111800 | 76360767600 | 120800 | 120800 | 120900 | 120800 | 838 |
| 436 | 20240529 | 111700 | 76259465000 | 120900 | 120900 | 120900 | 120800 | 326 |
| 437 | 20240529 | 111600 | 76220066900 | 120900 | 120800 | 120900 | 120700 | 2459 |
| 438 | 20240529 | 111500 | 75923005600 | 120800 | 120700 | 120800 | 120700 | 620 |
| 439 | 20240529 | 111400 | 75848145200 | 120700 | 120700 | 120800 | 120600 | 2113 |
| 440 | 20240529 | 111300 | 75593091800 | 120700 | 120700 | 120700 | 120600 | 771 |
| 441 | 20240529 | 111200 | 75500048100 | 120600 | 120400 | 120700 | 120400 | 1366 |
| 442 | 20240529 | 111100 | 75335408600 | 120500 | 120400 | 120500 | 120400 | 643 |
| 443 | 20240529 | 111000 | 75257944600 | 120400 | 120300 | 120400 | 120300 | 1322 |
| 444 | 20240529 | 110900 | 75098787500 | 120300 | 120200 | 120400 | 120100 | 2930 |
| 445 | 20240529 | 110800 | 74746305900 | 120200 | 120200 | 120200 | 120100 | 908 |
| 446 | 20240529 | 110700 | 74637185800 | 120200 | 120100 | 120200 | 120100 | 304 |
| 447 | 20240529 | 110600 | 74600655700 | 120200 | 120100 | 120200 | 120100 | 560 |
| 448 | 20240529 | 110500 | 74533358500 | 120100 | 120000 | 120100 | 120000 | 1601 |
| 449 | 20240529 | 110400 | 74341084900 | 120000 | 119800 | 120100 | 119800 | 4829 |
| 450 | 20240529 | 110300 | 73761895300 | 119900 | 119900 | 119900 | 119800 | 219 |
| 451 | 20240529 | 110200 | 73735652500 | 119800 | 119800 | 119900 | 119700 | 3148 |
| 452 | 20240529 | 110100 | 73358462500 | 119800 | 119800 | 119900 | 119800 | 480 |
| 453 | 20240529 | 110000 | 73300927800 | 119800 | 119800 | 119900 | 119700 | 1603 |
| 454 | 20240529 | 105900 | 73108881600 | 119800 | 119900 | 119900 | 119800 | 1109 |
| 455 | 20240529 | 105800 | 72976017500 | 119800 | 119900 | 119900 | 119800 | 920 |
| 456 | 20240529 | 105700 | 72865791600 | 119800 | 119800 | 119900 | 119800 | 1374 |
| 457 | 20240529 | 105600 | 72701185000 | 119800 | 119800 | 119900 | 119800 | 1104 |
| 458 | 20240529 | 105500 | 72568897700 | 119800 | 119800 | 119900 | 119800 | 1095 |
| 459 | 20240529 | 105400 | 72437715400 | 119900 | 119900 | 119900 | 119600 | 7861 |
| 460 | 20240529 | 105300 | 71496461700 | 119800 | 119800 | 119900 | 119800 | 728 |
| 461 | 20240529 | 105200 | 71409207400 | 119900 | 119900 | 120000 | 119800 | 3641 |
| 462 | 20240529 | 105100 | 70972855800 | 120000 | 120100 | 120100 | 119900 | 5099 |
| 463 | 20240529 | 105000 | 70361100000 | 120100 | 120200 | 120200 | 120000 | 1671 |
| 464 | 20240529 | 104900 | 70160463700 | 120200 | 120000 | 120300 | 120000 | 5455 |
| 465 | 20240529 | 104800 | 69504883400 | 120000 | 119900 | 120000 | 119800 | 5806 |
| 466 | 20240529 | 104700 | 68808474300 | 119900 | 119800 | 119900 | 119800 | 953 |
| 467 | 20240529 | 104600 | 68694231000 | 119800 | 119800 | 119900 | 119800 | 438 |
| 468 | 20240529 | 104500 | 68641740400 | 119800 | 119800 | 119900 | 119700 | 5531 |
| 469 | 20240529 | 104400 | 67978795900 | 119800 | 119900 | 119900 | 119700 | 1754 |
| 470 | 20240529 | 104300 | 67768634700 | 119900 | 119500 | 119900 | 119400 | 10364 |
| 471 | 20240529 | 104200 | 66527660500 | 119500 | 119300 | 119500 | 119300 | 2369 |
| 472 | 20240529 | 104100 | 66244807800 | 119400 | 119300 | 119500 | 119200 | 5756 |
| 473 | 20240529 | 104000 | 65558260700 | 119300 | 119400 | 119400 | 119200 | 2485 |
| 474 | 20240529 | 103900 | 65261758800 | 119400 | 119400 | 119400 | 119300 | 2907 |
| 475 | 20240529 | 103800 | 64914897300 | 119300 | 119400 | 119500 | 119300 | 2918 |
| 476 | 20240529 | 103700 | 64566646600 | 119300 | 119500 | 119500 | 119300 | 2582 |
| 477 | 20240529 | 103600 | 64258389100 | 119500 | 119400 | 119600 | 119300 | 7727 |
| 478 | 20240529 | 103500 | 63335626900 | 119500 | 119400 | 119600 | 119400 | 6010 |
| 479 | 20240529 | 103400 | 62617540200 | 119500 | 119500 | 119600 | 119400 | 2294 |
| 480 | 20240529 | 103300 | 62343546500 | 119600 | 119500 | 119600 | 119500 | 4041 |
| 481 | 20240529 | 103200 | 61860626300 | 119500 | 119600 | 119700 | 119500 | 2093 |
| 482 | 20240529 | 103100 | 61610416300 | 119600 | 119600 | 119700 | 119600 | 1445 |
| 483 | 20240529 | 103000 | 61437588300 | 119700 | 119600 | 119700 | 119600 | 1985 |
| 484 | 20240529 | 102900 | 61200160400 | 119700 | 119800 | 119800 | 119600 | 909 |
| 485 | 20240529 | 102800 | 61091350300 | 119700 | 119600 | 119800 | 119600 | 4373 |
| 486 | 20240529 | 102700 | 60567771700 | 119700 | 119500 | 119700 | 119500 | 7578 |
| 487 | 20240529 | 102600 | 59661651200 | 119600 | 119700 | 119700 | 119500 | 3595 |
| 488 | 20240529 | 102500 | 59231769100 | 119600 | 119700 | 119800 | 119600 | 2113 |
| 489 | 20240529 | 102400 | 58978942300 | 119700 | 119800 | 119900 | 119700 | 3721 |
| 490 | 20240529 | 102300 | 58533281200 | 119800 | 120000 | 120000 | 119800 | 7472 |
| 491 | 20240529 | 102200 | 57637560000 | 120000 | 120000 | 120000 | 119900 | 10886 |
| 492 | 20240529 | 102100 | 56331528700 | 120100 | 120100 | 120100 | 120000 | 1854 |
| 493 | 20240529 | 102000 | 56108988700 | 120000 | 120000 | 120100 | 120000 | 1410 |
| 494 | 20240529 | 101900 | 55939766200 | 120100 | 120000 | 120100 | 120000 | 2037 |
| 495 | 20240529 | 101800 | 55695254700 | 120100 | 120100 | 120100 | 120000 | 1811 |
| 496 | 20240529 | 101700 | 55477918800 | 120000 | 120100 | 120100 | 120000 | 3094 |
| 497 | 20240529 | 101600 | 55106423500 | 120100 | 120200 | 120200 | 120100 | 1759 |
| 498 | 20240529 | 101500 | 54895148000 | 120100 | 120100 | 120400 | 120100 | 6331 |
| 499 | 20240529 | 101400 | 54133688900 | 120100 | 120300 | 120300 | 120100 | 2395 |
| 500 | 20240529 | 101300 | 53845872000 | 120200 | 120200 | 120300 | 120100 | 5383 |
| 501 | 20240529 | 101200 | 53198972700 | 120100 | 120300 | 120300 | 120100 | 3182 |
| 502 | 20240529 | 101100 | 52816772100 | 120200 | 120100 | 120300 | 120100 | 1590 |
| 503 | 20240529 | 101000 | 52625650900 | 120200 | 120300 | 120400 | 120200 | 3481 |
| 504 | 20240529 | 100900 | 52206998500 | 120200 | 120300 | 120300 | 120200 | 2133 |
| 505 | 20240529 | 100800 | 51950472700 | 120400 | 120200 | 120400 | 120200 | 3340 |
| 506 | 20240529 | 100700 | 51548682600 | 120200 | 120100 | 120300 | 120100 | 3029 |
| 507 | 20240529 | 100600 | 51184447700 | 120200 | 120500 | 120500 | 120100 | 1979 |
| 508 | 20240529 | 100500 | 50946476100 | 120400 | 120100 | 120500 | 120000 | 9691 |
| 509 | 20240529 | 100400 | 49781034100 | 120000 | 120000 | 120200 | 120000 | 8632 |
| 510 | 20240529 | 100300 | 48744482900 | 120000 | 120000 | 120100 | 120000 | 2367 |
| 511 | 20240529 | 100200 | 48460325900 | 120100 | 120100 | 120200 | 120000 | 2547 |
| 512 | 20240529 | 100100 | 48154545100 | 120100 | 120100 | 120200 | 120000 | 3161 |
| 513 | 20240529 | 100000 | 47774894900 | 120100 | 120300 | 120300 | 120000 | 12175 |
| 514 | 20240529 | 095900 | 46312790400 | 120300 | 120100 | 120600 | 120100 | 10537 |
| 515 | 20240529 | 095800 | 45045334400 | 120100 | 120500 | 120600 | 120000 | 14618 |
| 516 | 20240529 | 095700 | 43287086900 | 120500 | 120800 | 120900 | 120500 | 11665 |
| 517 | 20240529 | 095600 | 41879131200 | 120800 | 121100 | 121100 | 120800 | 24054 |
| 518 | 20240529 | 095500 | 38970377400 | 121100 | 121100 | 121200 | 121000 | 7146 |
| 519 | 20240529 | 095400 | 38105199000 | 121200 | 121200 | 121200 | 121100 | 888 |
| 520 | 20240529 | 095300 | 37997643300 | 121200 | 121100 | 121200 | 121100 | 1025 |
| 521 | 20240529 | 095200 | 37873505300 | 121200 | 121100 | 121200 | 121100 | 3059 |
| 522 | 20240529 | 095100 | 37503036500 | 121100 | 121300 | 121400 | 121100 | 10817 |
| 523 | 20240529 | 095000 | 36190869600 | 121300 | 121100 | 121400 | 121100 | 6154 |
| 524 | 20240529 | 094900 | 35444755900 | 121100 | 121000 | 121200 | 121000 | 3269 |
| 525 | 20240529 | 094800 | 35048871300 | 121100 | 121100 | 121200 | 121000 | 8907 |
| 526 | 20240529 | 094700 | 33970248000 | 121100 | 121200 | 121300 | 121100 | 2201 |
| 527 | 20240529 | 094600 | 33703543800 | 121200 | 121300 | 121300 | 121100 | 2246 |
| 528 | 20240529 | 094500 | 33431341200 | 121300 | 121200 | 121300 | 121100 | 3169 |
| 529 | 20240529 | 094400 | 33047313100 | 121200 | 121300 | 121400 | 121200 | 4576 |
| 530 | 20240529 | 094300 | 32492306900 | 121300 | 121400 | 121400 | 121200 | 5446 |
| 531 | 20240529 | 094200 | 31831758200 | 121400 | 121500 | 121500 | 121400 | 3290 |
| 532 | 20240529 | 094100 | 31432328000 | 121400 | 121700 | 121800 | 121400 | 6404 |
| 533 | 20240529 | 094000 | 30653788300 | 121700 | 121800 | 121900 | 121700 | 1574 |
| 534 | 20240529 | 093900 | 30462140200 | 121800 | 121900 | 122000 | 121800 | 1662 |
| 535 | 20240529 | 093800 | 30259633400 | 122000 | 121800 | 122100 | 121800 | 4893 |
| 536 | 20240529 | 093700 | 29662998800 | 121800 | 121800 | 121900 | 121800 | 1643 |
| 537 | 20240529 | 093600 | 29462864700 | 121800 | 122100 | 122200 | 121800 | 5421 |
| 538 | 20240529 | 093500 | 28801715700 | 122100 | 122100 | 122200 | 122100 | 1090 |
| 539 | 20240529 | 093400 | 28668609900 | 122100 | 122100 | 122200 | 122100 | 2081 |
| 540 | 20240529 | 093300 | 28414491700 | 122100 | 122100 | 122200 | 122100 | 673 |
| 541 | 20240529 | 093200 | 28332305800 | 122100 | 122200 | 122200 | 122100 | 396 |
| 542 | 20240529 | 093100 | 28283932200 | 122100 | 122200 | 122300 | 122100 | 2218 |
| 543 | 20240529 | 093000 | 28012928200 | 122300 | 122000 | 122400 | 122000 | 5578 |
| 544 | 20240529 | 092900 | 27331550900 | 121900 | 122100 | 122200 | 121900 | 6569 |
| 545 | 20240529 | 092800 | 26529880900 | 122200 | 122300 | 122300 | 122100 | 2526 |
| 546 | 20240529 | 092700 | 26221251300 | 122200 | 122400 | 122400 | 122200 | 1859 |
| 547 | 20240529 | 092600 | 25993894400 | 122300 | 122300 | 122400 | 122200 | 1252 |
| 548 | 20240529 | 092500 | 25840798700 | 122300 | 122400 | 122500 | 122200 | 7588 |
| 549 | 20240529 | 092400 | 24912446600 | 122600 | 122700 | 122700 | 122400 | 4519 |
| 550 | 20240529 | 092300 | 24358573300 | 122700 | 122600 | 122700 | 122500 | 2566 |
| 551 | 20240529 | 092200 | 24044069100 | 122600 | 122600 | 122700 | 122500 | 2246 |
| 552 | 20240529 | 092100 | 23768781500 | 122600 | 122700 | 122800 | 122400 | 5989 |
| 553 | 20240529 | 092000 | 23034132800 | 122800 | 122800 | 122900 | 122600 | 6118 |
| 554 | 20240529 | 091900 | 22283519800 | 122800 | 122700 | 123000 | 122600 | 9749 |
| 555 | 20240529 | 091800 | 21086189800 | 122700 | 122600 | 122800 | 122500 | 4816 |
| 556 | 20240529 | 091700 | 20495611600 | 122600 | 122400 | 122600 | 122200 | 5487 |
| 557 | 20240529 | 091600 | 19823881000 | 122500 | 122100 | 122600 | 122100 | 7323 |
| 558 | 20240529 | 091500 | 18927758800 | 122200 | 122000 | 122200 | 121900 | 1599 |
| 559 | 20240529 | 091400 | 18732585000 | 122000 | 122100 | 122200 | 121800 | 2202 |
| 560 | 20240529 | 091300 | 18463814000 | 122100 | 121700 | 122300 | 121600 | 6318 |
| 561 | 20240529 | 091200 | 17692787100 | 121700 | 121800 | 121800 | 121500 | 2290 |
| 562 | 20240529 | 091100 | 17414179200 | 121700 | 121500 | 121800 | 121400 | 4991 |
| 563 | 20240529 | 091000 | 16807167600 | 121600 | 121500 | 121600 | 121200 | 2790 |
| 564 | 20240529 | 090900 | 16468564700 | 121500 | 121300 | 121600 | 121200 | 4952 |
| 565 | 20240529 | 090800 | 15867147000 | 121300 | 121500 | 121500 | 121200 | 6213 |
| 566 | 20240529 | 090700 | 15113357100 | 121500 | 121500 | 121600 | 121400 | 2060 |
| 567 | 20240529 | 090600 | 14863081800 | 121500 | 121500 | 121600 | 121400 | 3087 |
| 568 | 20240529 | 090500 | 14487948000 | 121500 | 121200 | 121900 | 121100 | 11409 |
| 569 | 20240529 | 090400 | 13103051000 | 121300 | 121000 | 121400 | 120900 | 8439 |
| 570 | 20240529 | 090300 | 12080720800 | 121000 | 121100 | 121300 | 120900 | 10568 |
| 571 | 20240529 | 090200 | 10801238600 | 121100 | 121200 | 121400 | 120900 | 12435 |
| 572 | 20240529 | 090100 | 9295572200 | 121300 | 121200 | 122100 | 121200 | 10219 |
| 573 | 20240529 | 090000 | 8052763700 | 121300 | 121200 | 122000 | 120800 | 65540 |