38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 3 | 20240529 | 192600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 4 | 20240529 | 192500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 5 | 20240529 | 192400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 6 | 20240529 | 192300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 7 | 20240529 | 192200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 8 | 20240529 | 192100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 9 | 20240529 | 192000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 10 | 20240529 | 191900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 11 | 20240529 | 191800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 12 | 20240529 | 191700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 13 | 20240529 | 191600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 14 | 20240529 | 191500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 15 | 20240529 | 191400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 16 | 20240529 | 191300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 17 | 20240529 | 191200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 18 | 20240529 | 191100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 19 | 20240529 | 191000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 20 | 20240529 | 190900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 21 | 20240529 | 190800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 22 | 20240529 | 190700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 23 | 20240529 | 190600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 24 | 20240529 | 190500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 25 | 20240529 | 190400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 26 | 20240529 | 190300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 27 | 20240529 | 190200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 28 | 20240529 | 190100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 29 | 20240529 | 190000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 30 | 20240529 | 185900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 31 | 20240529 | 185800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 32 | 20240529 | 185700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 33 | 20240529 | 185600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 34 | 20240529 | 185500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 35 | 20240529 | 185400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 36 | 20240529 | 185300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 37 | 20240529 | 185200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 38 | 20240529 | 185100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 39 | 20240529 | 185000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 40 | 20240529 | 184900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 41 | 20240529 | 184800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 42 | 20240529 | 184700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 43 | 20240529 | 184600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 44 | 20240529 | 184500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 45 | 20240529 | 184400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 46 | 20240529 | 184300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 47 | 20240529 | 184200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 48 | 20240529 | 184100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 49 | 20240529 | 184000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 50 | 20240529 | 183900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 51 | 20240529 | 183800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 52 | 20240529 | 183700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 53 | 20240529 | 183600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 54 | 20240529 | 183500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 55 | 20240529 | 183400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 56 | 20240529 | 183300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 57 | 20240529 | 183200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 58 | 20240529 | 183100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 59 | 20240529 | 183000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 60 | 20240529 | 182900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 61 | 20240529 | 182800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 62 | 20240529 | 182700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 63 | 20240529 | 182600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 64 | 20240529 | 182500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 65 | 20240529 | 182400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 66 | 20240529 | 182300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 67 | 20240529 | 182200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 68 | 20240529 | 182100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 69 | 20240529 | 182000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 70 | 20240529 | 181900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 71 | 20240529 | 181800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 72 | 20240529 | 181700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 73 | 20240529 | 181600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 74 | 20240529 | 181500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 75 | 20240529 | 181400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 76 | 20240529 | 181300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 77 | 20240529 | 181200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 78 | 20240529 | 181100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 79 | 20240529 | 181000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 80 | 20240529 | 180900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 81 | 20240529 | 180800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 82 | 20240529 | 180700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 83 | 20240529 | 180600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 84 | 20240529 | 180500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 85 | 20240529 | 180400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 86 | 20240529 | 180300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 87 | 20240529 | 180200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 88 | 20240529 | 180100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 89 | 20240529 | 180000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 90 | 20240529 | 175900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 91 | 20240529 | 175800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 92 | 20240529 | 175700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 93 | 20240529 | 175600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 94 | 20240529 | 175500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 95 | 20240529 | 175400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 96 | 20240529 | 175300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 97 | 20240529 | 175200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 98 | 20240529 | 175100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 99 | 20240529 | 175000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 100 | 20240529 | 174900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 101 | 20240529 | 174800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 102 | 20240529 | 174700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 103 | 20240529 | 174600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 104 | 20240529 | 174500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 105 | 20240529 | 174400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 106 | 20240529 | 174300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 107 | 20240529 | 174200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 108 | 20240529 | 174100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 109 | 20240529 | 174000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 110 | 20240529 | 173900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 111 | 20240529 | 173800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 112 | 20240529 | 173700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 113 | 20240529 | 173600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 114 | 20240529 | 173500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 115 | 20240529 | 173400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 116 | 20240529 | 173300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 117 | 20240529 | 173200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 118 | 20240529 | 173100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 119 | 20240529 | 173000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 120 | 20240529 | 172900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 121 | 20240529 | 172800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 122 | 20240529 | 172700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 123 | 20240529 | 172600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 124 | 20240529 | 172500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 125 | 20240529 | 172400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 126 | 20240529 | 172300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 127 | 20240529 | 172200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 128 | 20240529 | 172100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 129 | 20240529 | 172000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 130 | 20240529 | 171900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 131 | 20240529 | 171800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 132 | 20240529 | 171700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 133 | 20240529 | 171600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 134 | 20240529 | 171500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 135 | 20240529 | 171400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 136 | 20240529 | 171300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 137 | 20240529 | 171200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 138 | 20240529 | 171100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 139 | 20240529 | 171000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 140 | 20240529 | 170900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 141 | 20240529 | 170800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 142 | 20240529 | 170700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 143 | 20240529 | 170600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 144 | 20240529 | 170500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 145 | 20240529 | 170400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 146 | 20240529 | 170300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 147 | 20240529 | 170200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 148 | 20240529 | 170100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 149 | 20240529 | 170000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 150 | 20240529 | 165900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 151 | 20240529 | 165800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 152 | 20240529 | 165700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 153 | 20240529 | 165600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 154 | 20240529 | 165500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 155 | 20240529 | 165400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 156 | 20240529 | 165300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 157 | 20240529 | 165200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 158 | 20240529 | 165100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 159 | 20240529 | 165000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 160 | 20240529 | 164900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 161 | 20240529 | 164800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 162 | 20240529 | 164700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 163 | 20240529 | 164600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 164 | 20240529 | 164500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 165 | 20240529 | 164400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 166 | 20240529 | 164300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 167 | 20240529 | 164200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 168 | 20240529 | 164100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 169 | 20240529 | 164000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 170 | 20240529 | 163900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 171 | 20240529 | 163800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 172 | 20240529 | 163700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 173 | 20240529 | 163600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 174 | 20240529 | 163500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 175 | 20240529 | 163400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 176 | 20240529 | 163300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 177 | 20240529 | 163200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 178 | 20240529 | 163100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 179 | 20240529 | 163000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 180 | 20240529 | 162900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 181 | 20240529 | 162800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 182 | 20240529 | 162700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 183 | 20240529 | 162600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 184 | 20240529 | 162500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 185 | 20240529 | 162400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 186 | 20240529 | 162300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 187 | 20240529 | 162200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 188 | 20240529 | 162100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 189 | 20240529 | 162000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 190 | 20240529 | 161900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 191 | 20240529 | 161800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 192 | 20240529 | 161700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 193 | 20240529 | 161600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 194 | 20240529 | 161500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 195 | 20240529 | 161400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 196 | 20240529 | 161300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 197 | 20240529 | 161200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 198 | 20240529 | 161100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 199 | 20240529 | 161000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 200 | 20240529 | 160900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 201 | 20240529 | 160800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 202 | 20240529 | 160700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 203 | 20240529 | 160600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 204 | 20240529 | 160500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 205 | 20240529 | 160400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 206 | 20240529 | 160300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 207 | 20240529 | 160200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 208 | 20240529 | 160100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 209 | 20240529 | 160000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 210 | 20240529 | 155900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 211 | 20240529 | 155800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 212 | 20240529 | 155700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 213 | 20240529 | 155600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 214 | 20240529 | 155500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 215 | 20240529 | 155400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 216 | 20240529 | 155300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 217 | 20240529 | 155200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 218 | 20240529 | 155100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 219 | 20240529 | 155000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 220 | 20240529 | 154900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 221 | 20240529 | 154800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 222 | 20240529 | 154700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 223 | 20240529 | 154600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 224 | 20240529 | 154500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 225 | 20240529 | 154400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 226 | 20240529 | 154300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 227 | 20240529 | 154200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 228 | 20240529 | 154100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 229 | 20240529 | 154000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 230 | 20240529 | 153900 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 231 | 20240529 | 153800 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 232 | 20240529 | 153700 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 233 | 20240529 | 153600 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 234 | 20240529 | 153500 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 235 | 20240529 | 153400 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 236 | 20240529 | 153300 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 237 | 20240529 | 153200 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 238 | 20240529 | 153100 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 239 | 20240529 | 153000 | 566353915200 | 169200 | 169200 | 169200 | 169200 | 94734 |
| 240 | 20240529 | 152900 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 241 | 20240529 | 152800 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 242 | 20240529 | 152700 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 243 | 20240529 | 152600 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 244 | 20240529 | 152500 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 245 | 20240529 | 152400 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 246 | 20240529 | 152300 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 247 | 20240529 | 152200 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 248 | 20240529 | 152100 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 249 | 20240529 | 152000 | 550324922400 | 169600 | 169600 | 169600 | 169600 | 0 |
| 250 | 20240529 | 151900 | 550324922400 | 169600 | 169500 | 169600 | 169300 | 9993 |
| 251 | 20240529 | 151800 | 548631656300 | 169400 | 169400 | 169500 | 169300 | 5722 |
| 252 | 20240529 | 151700 | 547662123400 | 169400 | 169300 | 169400 | 169200 | 4514 |
| 253 | 20240529 | 151600 | 546897595200 | 169400 | 168900 | 169400 | 168900 | 9175 |
| 254 | 20240529 | 151500 | 545345587300 | 168900 | 168500 | 169000 | 168400 | 9813 |
| 255 | 20240529 | 151400 | 543690769400 | 168500 | 168500 | 168600 | 168400 | 3538 |
| 256 | 20240529 | 151300 | 543094761600 | 168500 | 168500 | 168600 | 168400 | 4493 |
| 257 | 20240529 | 151200 | 542337568500 | 168500 | 168600 | 168700 | 168300 | 5965 |
| 258 | 20240529 | 151100 | 541332279200 | 168700 | 168700 | 169000 | 168600 | 9382 |
| 259 | 20240529 | 151000 | 539748936400 | 169000 | 169500 | 169600 | 168500 | 12058 |
| 260 | 20240529 | 150900 | 537710687700 | 169500 | 169700 | 169800 | 169500 | 6185 |
| 261 | 20240529 | 150800 | 536661719700 | 169800 | 169900 | 170000 | 169700 | 8540 |
| 262 | 20240529 | 150700 | 535210609200 | 169900 | 169800 | 170000 | 169800 | 4878 |
| 263 | 20240529 | 150600 | 534381887200 | 169900 | 170100 | 170100 | 169600 | 11049 |
| 264 | 20240529 | 150500 | 532504352000 | 170100 | 170100 | 170200 | 170000 | 5898 |
| 265 | 20240529 | 150400 | 531501191200 | 170100 | 170000 | 170100 | 170000 | 4158 |
| 266 | 20240529 | 150300 | 530794062400 | 170000 | 169900 | 170100 | 169900 | 4918 |
| 267 | 20240529 | 150200 | 529957897800 | 170000 | 170200 | 170200 | 169900 | 4970 |
| 268 | 20240529 | 150100 | 529112853900 | 170200 | 169700 | 170200 | 169600 | 7057 |
| 269 | 20240529 | 150000 | 527913437100 | 169700 | 169600 | 169700 | 169600 | 1380 |
| 270 | 20240529 | 145900 | 527679298000 | 169600 | 169600 | 169700 | 169600 | 1447 |
| 271 | 20240529 | 145800 | 527433804900 | 169600 | 169500 | 169800 | 169500 | 2204 |
| 272 | 20240529 | 145700 | 527059890700 | 169600 | 169900 | 170000 | 169500 | 5331 |
| 273 | 20240529 | 145600 | 526155066900 | 170000 | 170000 | 170300 | 169800 | 17997 |
| 274 | 20240529 | 145500 | 523095129600 | 169900 | 169900 | 170000 | 169900 | 1641 |
| 275 | 20240529 | 145400 | 522816269500 | 170000 | 170000 | 170000 | 169900 | 2347 |
| 276 | 20240529 | 145300 | 522417411500 | 169900 | 169800 | 170000 | 169700 | 6886 |
| 277 | 20240529 | 145200 | 521247449700 | 169700 | 169700 | 169800 | 169700 | 1617 |
| 278 | 20240529 | 145100 | 520972938000 | 169700 | 169700 | 169800 | 169700 | 1878 |
| 279 | 20240529 | 145000 | 520654168100 | 169700 | 169200 | 169900 | 169200 | 6343 |
| 280 | 20240529 | 144900 | 519578236100 | 169300 | 169500 | 169600 | 169200 | 4191 |
| 281 | 20240529 | 144800 | 518868397200 | 169500 | 169600 | 169600 | 169500 | 2466 |
| 282 | 20240529 | 144700 | 518450334100 | 169500 | 169500 | 169600 | 169500 | 2278 |
| 283 | 20240529 | 144600 | 518064147900 | 169500 | 169600 | 169600 | 169500 | 2986 |
| 284 | 20240529 | 144500 | 517557943700 | 169600 | 169900 | 170000 | 169500 | 6584 |
| 285 | 20240529 | 144400 | 516440182500 | 169900 | 169700 | 170000 | 169700 | 3982 |
| 286 | 20240529 | 144300 | 515763864700 | 169800 | 169700 | 169900 | 169500 | 9224 |
| 287 | 20240529 | 144200 | 514198141900 | 169700 | 169200 | 169700 | 169200 | 7657 |
| 288 | 20240529 | 144100 | 512900253600 | 169300 | 169000 | 169300 | 169000 | 7188 |
| 289 | 20240529 | 144000 | 511684078700 | 169000 | 168900 | 169100 | 168800 | 3813 |
| 290 | 20240529 | 143900 | 511039889900 | 168800 | 168700 | 168900 | 168700 | 1576 |
| 291 | 20240529 | 143800 | 510773804800 | 168800 | 168800 | 168800 | 168700 | 1482 |
| 292 | 20240529 | 143700 | 510523699600 | 168700 | 168800 | 168800 | 168700 | 1402 |
| 293 | 20240529 | 143600 | 510287117600 | 168700 | 168800 | 168800 | 168700 | 853 |
| 294 | 20240529 | 143500 | 510143171000 | 168800 | 168800 | 168900 | 168700 | 1876 |
| 295 | 20240529 | 143400 | 509826485400 | 168800 | 168700 | 168900 | 168700 | 1305 |
| 296 | 20240529 | 143300 | 509606226100 | 168700 | 168600 | 168800 | 168600 | 1205 |
| 297 | 20240529 | 143200 | 509402977600 | 168600 | 168700 | 168700 | 168600 | 1344 |
| 298 | 20240529 | 143100 | 509176310700 | 168600 | 169100 | 169100 | 168600 | 4512 |
| 299 | 20240529 | 143000 | 508414247000 | 169000 | 168900 | 169100 | 168900 | 2913 |
| 300 | 20240529 | 142900 | 507921973700 | 168900 | 169100 | 169100 | 168900 | 2215 |
| 301 | 20240529 | 142800 | 507547643600 | 169000 | 169100 | 169200 | 169000 | 3904 |
| 302 | 20240529 | 142700 | 506887444200 | 169200 | 168700 | 169200 | 168700 | 7416 |
| 303 | 20240529 | 142600 | 505634557500 | 168700 | 168700 | 168800 | 168600 | 1547 |
| 304 | 20240529 | 142500 | 505373511800 | 168700 | 168600 | 168800 | 168600 | 2740 |
| 305 | 20240529 | 142400 | 504911210800 | 168700 | 168300 | 168700 | 168200 | 3500 |
| 306 | 20240529 | 142300 | 504321455200 | 168300 | 167600 | 168300 | 167500 | 3423 |
| 307 | 20240529 | 142200 | 503747118600 | 167600 | 167600 | 167600 | 167500 | 2437 |
| 308 | 20240529 | 142100 | 503338863800 | 167600 | 167400 | 167800 | 167300 | 1522 |
| 309 | 20240529 | 142000 | 503084015200 | 167300 | 167300 | 167400 | 167200 | 2521 |
| 310 | 20240529 | 141900 | 502662294600 | 167200 | 167800 | 167900 | 167200 | 10437 |
| 311 | 20240529 | 141800 | 500913842400 | 167800 | 167900 | 168000 | 167800 | 1974 |
| 312 | 20240529 | 141700 | 500582450300 | 168000 | 168300 | 168400 | 167900 | 7079 |
| 313 | 20240529 | 141600 | 499392587000 | 168400 | 168300 | 168400 | 168200 | 1072 |
| 314 | 20240529 | 141500 | 499212177200 | 168200 | 168300 | 168300 | 168100 | 2016 |
| 315 | 20240529 | 141400 | 498873194100 | 168100 | 168400 | 168400 | 168000 | 5894 |
| 316 | 20240529 | 141300 | 497881576100 | 168400 | 168400 | 168500 | 168300 | 3167 |
| 317 | 20240529 | 141200 | 497348207800 | 168400 | 168400 | 168500 | 168300 | 2718 |
| 318 | 20240529 | 141100 | 496890444000 | 168400 | 168500 | 168500 | 168300 | 2263 |
| 319 | 20240529 | 141000 | 496509487800 | 168500 | 168600 | 168700 | 168300 | 5080 |
| 320 | 20240529 | 140900 | 495653499000 | 168500 | 168500 | 168600 | 168400 | 1138 |
| 321 | 20240529 | 140800 | 495461691200 | 168400 | 168500 | 168500 | 168200 | 1617 |
| 322 | 20240529 | 140700 | 495189507900 | 168200 | 168800 | 168900 | 168200 | 8458 |
| 323 | 20240529 | 140600 | 493762922400 | 168800 | 168400 | 168800 | 168400 | 3131 |
| 324 | 20240529 | 140500 | 493234806700 | 168500 | 168500 | 168500 | 168400 | 2176 |
| 325 | 20240529 | 140400 | 492868238800 | 168400 | 168200 | 168400 | 168200 | 2440 |
| 326 | 20240529 | 140300 | 492457456200 | 168200 | 168300 | 168300 | 168200 | 1765 |
| 327 | 20240529 | 140200 | 492160458500 | 168300 | 168300 | 168300 | 168200 | 1191 |
| 328 | 20240529 | 140100 | 491960052200 | 168200 | 168200 | 168300 | 168100 | 1383 |
| 329 | 20240529 | 140000 | 491727485500 | 168200 | 168300 | 168300 | 168000 | 2609 |
| 330 | 20240529 | 135900 | 491288945300 | 168300 | 168000 | 168300 | 167900 | 769 |
| 331 | 20240529 | 135800 | 491159690200 | 168000 | 167800 | 168000 | 167700 | 1288 |
| 332 | 20240529 | 135700 | 490943505800 | 167800 | 167900 | 168000 | 167700 | 1701 |
| 333 | 20240529 | 135600 | 490658051100 | 167900 | 167900 | 168100 | 167800 | 1206 |
| 334 | 20240529 | 135500 | 490455542800 | 167900 | 167800 | 168100 | 167700 | 2178 |
| 335 | 20240529 | 135400 | 490090007000 | 167700 | 167900 | 168000 | 167700 | 1489 |
| 336 | 20240529 | 135300 | 489840105600 | 167900 | 167800 | 167900 | 167600 | 2186 |
| 337 | 20240529 | 135200 | 489473458100 | 167700 | 168200 | 168200 | 167700 | 2094 |
| 338 | 20240529 | 135100 | 489122147200 | 168000 | 168400 | 168400 | 167700 | 3888 |
| 339 | 20240529 | 135000 | 488469013800 | 168100 | 168500 | 168700 | 168100 | 6842 |
| 340 | 20240529 | 134900 | 487316377400 | 168500 | 168300 | 168500 | 168300 | 2815 |
| 341 | 20240529 | 134800 | 486842348800 | 168300 | 168000 | 168300 | 168000 | 1605 |
| 342 | 20240529 | 134700 | 486572336800 | 168100 | 167900 | 168100 | 167800 | 1585 |
| 343 | 20240529 | 134600 | 486306084600 | 167900 | 168100 | 168100 | 167700 | 2000 |
| 344 | 20240529 | 134500 | 485970292300 | 168100 | 168200 | 168300 | 167900 | 4366 |
| 345 | 20240529 | 134400 | 485236302100 | 168200 | 168200 | 168300 | 168000 | 3781 |
| 346 | 20240529 | 134300 | 484600474800 | 168300 | 168000 | 168300 | 167700 | 9747 |
| 347 | 20240529 | 134200 | 482962586900 | 167900 | 167600 | 168000 | 167500 | 2804 |
| 348 | 20240529 | 134100 | 482492271200 | 167500 | 167600 | 167700 | 167500 | 2772 |
| 349 | 20240529 | 134000 | 482027802000 | 167600 | 167900 | 167900 | 167600 | 2803 |
| 350 | 20240529 | 133900 | 481557815700 | 167800 | 167200 | 168000 | 167100 | 6441 |
| 351 | 20240529 | 133800 | 480477822200 | 167100 | 166700 | 167200 | 166500 | 5899 |
| 352 | 20240529 | 133700 | 479493753900 | 166700 | 166800 | 166800 | 166600 | 4849 |
| 353 | 20240529 | 133600 | 478685525900 | 166700 | 166300 | 167000 | 166300 | 7581 |
| 354 | 20240529 | 133500 | 477421896500 | 166300 | 166600 | 166700 | 166100 | 11883 |
| 355 | 20240529 | 133400 | 475444634000 | 166600 | 166700 | 166800 | 166600 | 3763 |
| 356 | 20240529 | 133300 | 474817429500 | 166700 | 166800 | 167000 | 166500 | 10738 |
| 357 | 20240529 | 133200 | 473026637700 | 166700 | 166800 | 167000 | 166600 | 3915 |
| 358 | 20240529 | 133100 | 472373605800 | 166800 | 166500 | 166900 | 166400 | 8348 |
| 359 | 20240529 | 133000 | 470983119000 | 166500 | 167400 | 167400 | 166500 | 12006 |
| 360 | 20240529 | 132900 | 468979207200 | 167400 | 167500 | 167500 | 167300 | 2880 |
| 361 | 20240529 | 132800 | 468497049100 | 167500 | 167600 | 167700 | 167300 | 4506 |
| 362 | 20240529 | 132700 | 467742222000 | 167600 | 167500 | 168000 | 167500 | 5738 |
| 363 | 20240529 | 132600 | 466779516400 | 167700 | 167100 | 167700 | 167000 | 5800 |
| 364 | 20240529 | 132500 | 465809165900 | 167100 | 167200 | 167200 | 166700 | 12876 |
| 365 | 20240529 | 132400 | 463659429800 | 167100 | 167600 | 167700 | 167100 | 9088 |
| 366 | 20240529 | 132300 | 462138932800 | 167600 | 168000 | 168200 | 167600 | 5036 |
| 367 | 20240529 | 132200 | 461293320800 | 168200 | 168000 | 168300 | 168000 | 5687 |
| 368 | 20240529 | 132100 | 460337155800 | 168000 | 167200 | 168100 | 167200 | 5907 |
| 369 | 20240529 | 132000 | 459346349200 | 167200 | 167500 | 167700 | 167100 | 9683 |
| 370 | 20240529 | 131900 | 457726262400 | 167500 | 167800 | 168000 | 167500 | 6983 |
| 371 | 20240529 | 131800 | 456555222900 | 167900 | 168300 | 168400 | 167000 | 40421 |
| 372 | 20240529 | 131700 | 449774475500 | 168300 | 168600 | 168700 | 168300 | 4074 |
| 373 | 20240529 | 131600 | 449087997400 | 168600 | 168800 | 168800 | 168500 | 1924 |
| 374 | 20240529 | 131500 | 448763526600 | 168800 | 168900 | 169200 | 168700 | 5637 |
| 375 | 20240529 | 131400 | 447811252300 | 168900 | 168600 | 168900 | 168500 | 2553 |
| 376 | 20240529 | 131300 | 447380575400 | 168500 | 168200 | 168600 | 168100 | 6310 |
| 377 | 20240529 | 131200 | 446318305500 | 168200 | 168600 | 168600 | 168200 | 12711 |
| 378 | 20240529 | 131100 | 444178019600 | 168600 | 168900 | 168900 | 168500 | 10348 |
| 379 | 20240529 | 131000 | 442432998800 | 168900 | 169200 | 169200 | 168700 | 18063 |
| 380 | 20240529 | 130900 | 439381291900 | 169100 | 169500 | 169500 | 169100 | 4451 |
| 381 | 20240529 | 130800 | 438628057300 | 169400 | 169800 | 169900 | 169400 | 4994 |
| 382 | 20240529 | 130700 | 437781246200 | 169900 | 169600 | 169900 | 169600 | 1637 |
| 383 | 20240529 | 130600 | 437503432000 | 169600 | 169600 | 169700 | 169500 | 2252 |
| 384 | 20240529 | 130500 | 437121463700 | 169600 | 169200 | 169600 | 169200 | 2639 |
| 385 | 20240529 | 130400 | 436674452900 | 169300 | 169200 | 169400 | 169000 | 8743 |
| 386 | 20240529 | 130300 | 435195425500 | 169100 | 169300 | 169400 | 169100 | 5083 |
| 387 | 20240529 | 130200 | 434335353500 | 169300 | 169500 | 169600 | 169200 | 6099 |
| 388 | 20240529 | 130100 | 433302514600 | 169500 | 170000 | 170000 | 169500 | 5386 |
| 389 | 20240529 | 130000 | 432388906500 | 169900 | 169500 | 170000 | 169400 | 5239 |
| 390 | 20240529 | 125900 | 431500348800 | 169500 | 170000 | 170100 | 169500 | 16577 |
| 391 | 20240529 | 125800 | 428684990700 | 170000 | 170400 | 170500 | 170000 | 10817 |
| 392 | 20240529 | 125700 | 426843873100 | 170400 | 170500 | 170600 | 170400 | 2451 |
| 393 | 20240529 | 125600 | 426426024800 | 170500 | 170700 | 170700 | 170500 | 2372 |
| 394 | 20240529 | 125500 | 426021386900 | 170600 | 170700 | 170700 | 170600 | 1201 |
| 395 | 20240529 | 125400 | 425816464200 | 170700 | 170700 | 170700 | 170600 | 1083 |
| 396 | 20240529 | 125300 | 425631598500 | 170700 | 170700 | 170800 | 170700 | 1245 |
| 397 | 20240529 | 125200 | 425419055700 | 170700 | 170800 | 170800 | 170700 | 1273 |
| 398 | 20240529 | 125100 | 425201724500 | 170700 | 170800 | 170800 | 170700 | 624 |
| 399 | 20240529 | 125000 | 425095167600 | 170800 | 170700 | 170800 | 170600 | 865 |
| 400 | 20240529 | 124900 | 424947511900 | 170700 | 170600 | 170700 | 170600 | 858 |
| 401 | 20240529 | 124800 | 424801083500 | 170600 | 170600 | 170700 | 170600 | 1450 |
| 402 | 20240529 | 124700 | 424553666500 | 170600 | 170700 | 170700 | 170600 | 1273 |
| 403 | 20240529 | 124600 | 424336452600 | 170700 | 170600 | 170700 | 170500 | 1404 |
| 404 | 20240529 | 124500 | 424096895800 | 170700 | 170800 | 170900 | 170600 | 1574 |
| 405 | 20240529 | 124400 | 423828146800 | 170800 | 170800 | 170900 | 170800 | 1177 |
| 406 | 20240529 | 124300 | 423627088500 | 170900 | 170900 | 171000 | 170800 | 1405 |
| 407 | 20240529 | 124200 | 423386956100 | 170900 | 171100 | 171100 | 170900 | 2241 |
| 408 | 20240529 | 124100 | 423003752000 | 171000 | 171200 | 171200 | 171000 | 1574 |
| 409 | 20240529 | 124000 | 422734512900 | 171200 | 171100 | 171200 | 171100 | 838 |
| 410 | 20240529 | 123900 | 422591102700 | 171200 | 171100 | 171200 | 171100 | 816 |
| 411 | 20240529 | 123800 | 422451442300 | 171100 | 171100 | 171200 | 171100 | 896 |
| 412 | 20240529 | 123700 | 422298091200 | 171100 | 171100 | 171200 | 171100 | 918 |
| 413 | 20240529 | 123600 | 422141003100 | 171100 | 171100 | 171200 | 171000 | 737 |
| 414 | 20240529 | 123500 | 422014885100 | 171100 | 171200 | 171300 | 171100 | 1042 |
| 415 | 20240529 | 123400 | 421836531100 | 171200 | 171100 | 171300 | 171100 | 2929 |
| 416 | 20240529 | 123300 | 421335101400 | 171100 | 170900 | 171200 | 170800 | 3888 |
| 417 | 20240529 | 123200 | 420670235600 | 170900 | 170900 | 170900 | 170800 | 948 |
| 418 | 20240529 | 123100 | 420508295700 | 170900 | 170800 | 170900 | 170800 | 727 |
| 419 | 20240529 | 123000 | 420384095100 | 170800 | 170900 | 170900 | 170700 | 547 |
| 420 | 20240529 | 122900 | 420290647400 | 170900 | 170700 | 170900 | 170700 | 1070 |
| 421 | 20240529 | 122800 | 420107891500 | 170700 | 171000 | 171100 | 170500 | 1270 |
| 422 | 20240529 | 122700 | 419891053100 | 171000 | 171200 | 171300 | 171000 | 2194 |
| 423 | 20240529 | 122600 | 419515543900 | 171300 | 170900 | 171300 | 170800 | 2600 |
| 424 | 20240529 | 122500 | 419070569400 | 170900 | 170600 | 170900 | 170500 | 2362 |
| 425 | 20240529 | 122400 | 418667567000 | 170600 | 170500 | 170600 | 170400 | 4685 |
| 426 | 20240529 | 122300 | 417868881400 | 170600 | 170900 | 171000 | 170500 | 4016 |
| 427 | 20240529 | 122200 | 417183271000 | 170900 | 170400 | 170900 | 170400 | 3159 |
| 428 | 20240529 | 122100 | 416643905700 | 170400 | 170300 | 170400 | 170300 | 2527 |
| 429 | 20240529 | 122000 | 416213422700 | 170400 | 170500 | 170600 | 170300 | 6184 |
| 430 | 20240529 | 121900 | 415159592900 | 170500 | 171000 | 171000 | 170500 | 9295 |
| 431 | 20240529 | 121800 | 413572975300 | 171000 | 171200 | 171300 | 171000 | 2864 |
| 432 | 20240529 | 121700 | 413082972900 | 171200 | 171300 | 171400 | 171200 | 2594 |
| 433 | 20240529 | 121600 | 412638703300 | 171400 | 171300 | 171400 | 171300 | 780 |
| 434 | 20240529 | 121500 | 412505050100 | 171400 | 171500 | 171600 | 171300 | 1951 |
| 435 | 20240529 | 121400 | 412170625100 | 171500 | 171700 | 171800 | 171500 | 3028 |
| 436 | 20240529 | 121300 | 411650997500 | 171800 | 171700 | 171800 | 171700 | 1856 |
| 437 | 20240529 | 121200 | 411332219500 | 171700 | 171700 | 171800 | 171700 | 1108 |
| 438 | 20240529 | 121100 | 411141894100 | 171800 | 171700 | 171800 | 171700 | 2301 |
| 439 | 20240529 | 121000 | 410746668600 | 171700 | 171700 | 171800 | 171700 | 894 |
| 440 | 20240529 | 120900 | 410593130000 | 171800 | 171400 | 171800 | 171400 | 6833 |
| 441 | 20240529 | 120800 | 409420516800 | 171400 | 171400 | 171500 | 171300 | 1938 |
| 442 | 20240529 | 120700 | 409088338700 | 171500 | 171400 | 171500 | 171400 | 1236 |
| 443 | 20240529 | 120600 | 408876447600 | 171400 | 171500 | 171500 | 171300 | 1206 |
| 444 | 20240529 | 120500 | 408669732700 | 171500 | 171100 | 171500 | 171100 | 3250 |
| 445 | 20240529 | 120400 | 408113118600 | 171100 | 171100 | 171200 | 171100 | 1353 |
| 446 | 20240529 | 120300 | 407881591600 | 171100 | 171000 | 171200 | 171000 | 1093 |
| 447 | 20240529 | 120200 | 407694558400 | 171200 | 171000 | 171200 | 170900 | 2369 |
| 448 | 20240529 | 120100 | 407289413400 | 170900 | 171000 | 171000 | 170900 | 801 |
| 449 | 20240529 | 120000 | 407152485200 | 170900 | 170800 | 171000 | 170800 | 3288 |
| 450 | 20240529 | 115900 | 406590442200 | 170800 | 170900 | 170900 | 170800 | 1488 |
| 451 | 20240529 | 115800 | 406336243700 | 170900 | 170900 | 171000 | 170800 | 1245 |
| 452 | 20240529 | 115700 | 406123463900 | 170900 | 171100 | 171100 | 170900 | 1647 |
| 453 | 20240529 | 115600 | 405841869600 | 171000 | 170800 | 171100 | 170700 | 2275 |
| 454 | 20240529 | 115500 | 405452904200 | 170800 | 171000 | 171000 | 170700 | 3706 |
| 455 | 20240529 | 115400 | 404819960200 | 170900 | 170900 | 171000 | 170800 | 3727 |
| 456 | 20240529 | 115300 | 404183123400 | 170900 | 170900 | 171000 | 170900 | 1331 |
| 457 | 20240529 | 115200 | 403955629700 | 170900 | 171000 | 171100 | 170900 | 1984 |
| 458 | 20240529 | 115100 | 403616363200 | 171100 | 171100 | 171200 | 170900 | 2265 |
| 459 | 20240529 | 115000 | 403228914100 | 171100 | 171400 | 171400 | 171100 | 2896 |
| 460 | 20240529 | 114900 | 402732979300 | 171400 | 171400 | 171400 | 171300 | 1782 |
| 461 | 20240529 | 114800 | 402427625000 | 171400 | 171500 | 171500 | 171400 | 801 |
| 462 | 20240529 | 114700 | 402290292900 | 171400 | 171400 | 171500 | 171400 | 520 |
| 463 | 20240529 | 114600 | 402201145400 | 171400 | 171400 | 171500 | 171400 | 955 |
| 464 | 20240529 | 114500 | 402037439000 | 171500 | 171500 | 171600 | 171400 | 1277 |
| 465 | 20240529 | 114400 | 401818483300 | 171600 | 171700 | 171700 | 171500 | 1254 |
| 466 | 20240529 | 114300 | 401603282500 | 171700 | 171700 | 171800 | 171500 | 3997 |
| 467 | 20240529 | 114200 | 400916986600 | 171800 | 171500 | 171800 | 171400 | 6764 |
| 468 | 20240529 | 114100 | 399756035200 | 171400 | 171400 | 171500 | 171300 | 2398 |
| 469 | 20240529 | 114000 | 399344836800 | 171400 | 171200 | 171500 | 171100 | 2247 |
| 470 | 20240529 | 113900 | 398959806300 | 171100 | 171100 | 171300 | 171000 | 1369 |
| 471 | 20240529 | 113800 | 398725574700 | 171100 | 171200 | 171400 | 171100 | 3128 |
| 472 | 20240529 | 113700 | 398189969000 | 171200 | 171000 | 171200 | 171000 | 837 |
| 473 | 20240529 | 113600 | 398046743700 | 171000 | 171200 | 171200 | 171000 | 674 |
| 474 | 20240529 | 113500 | 397931403300 | 171200 | 171000 | 171200 | 170800 | 1055 |
| 475 | 20240529 | 113400 | 397750936200 | 170800 | 170800 | 171000 | 170700 | 1504 |
| 476 | 20240529 | 113300 | 397493936500 | 170700 | 170900 | 170900 | 170700 | 2501 |
| 477 | 20240529 | 113200 | 397066792500 | 170800 | 170900 | 170900 | 170800 | 778 |
| 478 | 20240529 | 113100 | 396933885300 | 170900 | 170900 | 171000 | 170800 | 1813 |
| 479 | 20240529 | 113000 | 396624145300 | 170900 | 171300 | 171300 | 170900 | 6467 |
| 480 | 20240529 | 112900 | 395517714800 | 171300 | 171300 | 171400 | 171200 | 1513 |
| 481 | 20240529 | 112800 | 395258545000 | 171400 | 171400 | 171400 | 171300 | 629 |
| 482 | 20240529 | 112700 | 395150746500 | 171400 | 171300 | 171400 | 171200 | 795 |
| 483 | 20240529 | 112600 | 395014539600 | 171200 | 171300 | 171300 | 171200 | 1123 |
| 484 | 20240529 | 112500 | 394822195000 | 171200 | 171000 | 171300 | 171000 | 1682 |
| 485 | 20240529 | 112400 | 394534265400 | 171100 | 171100 | 171200 | 171000 | 2046 |
| 486 | 20240529 | 112300 | 394184205800 | 171100 | 171200 | 171300 | 171100 | 1821 |
| 487 | 20240529 | 112200 | 393872443100 | 171200 | 171200 | 171300 | 171200 | 928 |
| 488 | 20240529 | 112100 | 393713556800 | 171200 | 171400 | 171400 | 171200 | 1533 |
| 489 | 20240529 | 112000 | 393450978600 | 171300 | 171600 | 171700 | 171300 | 2135 |
| 490 | 20240529 | 111900 | 393084889100 | 171600 | 171700 | 171700 | 171500 | 1765 |
| 491 | 20240529 | 111800 | 392781982600 | 171600 | 171500 | 171800 | 171500 | 3110 |
| 492 | 20240529 | 111700 | 392248039500 | 171500 | 171600 | 171600 | 171500 | 1142 |
| 493 | 20240529 | 111600 | 392052170600 | 171500 | 171600 | 171600 | 171300 | 2838 |
| 494 | 20240529 | 111500 | 391565462400 | 171600 | 171400 | 171800 | 171400 | 3798 |
| 495 | 20240529 | 111400 | 390913740500 | 171400 | 171100 | 171400 | 171100 | 1987 |
| 496 | 20240529 | 111300 | 390573321000 | 171100 | 171100 | 171200 | 171000 | 1601 |
| 497 | 20240529 | 111200 | 390299339900 | 171100 | 170900 | 171100 | 170800 | 2415 |
| 498 | 20240529 | 111100 | 389886383600 | 170900 | 170900 | 170900 | 170800 | 1775 |
| 499 | 20240529 | 111000 | 389583084300 | 170800 | 170900 | 170900 | 170800 | 1247 |
| 500 | 20240529 | 110900 | 389370033300 | 170800 | 170600 | 170900 | 170600 | 1289 |
| 501 | 20240529 | 110800 | 389149874400 | 170600 | 170600 | 170700 | 170500 | 1619 |
| 502 | 20240529 | 110700 | 388873642100 | 170600 | 170500 | 170600 | 170400 | 2256 |
| 503 | 20240529 | 110600 | 388488908200 | 170500 | 170500 | 170900 | 170400 | 6081 |
| 504 | 20240529 | 110500 | 387451359100 | 170500 | 170500 | 170600 | 170400 | 4703 |
| 505 | 20240529 | 110400 | 386649725600 | 170600 | 171200 | 171200 | 170500 | 10059 |
| 506 | 20240529 | 110300 | 384931523400 | 171100 | 171400 | 171600 | 171100 | 4553 |
| 507 | 20240529 | 110200 | 384151940300 | 171500 | 171800 | 171900 | 171500 | 5834 |
| 508 | 20240529 | 110100 | 383150352600 | 171800 | 171900 | 171900 | 171800 | 1527 |
| 509 | 20240529 | 110000 | 382887955800 | 171900 | 171800 | 171900 | 171800 | 1842 |
| 510 | 20240529 | 105900 | 382571374900 | 171800 | 171900 | 172000 | 171800 | 2392 |
| 511 | 20240529 | 105800 | 382160203000 | 171800 | 171900 | 172000 | 171800 | 1945 |
| 512 | 20240529 | 105700 | 381825853000 | 171900 | 171900 | 172200 | 171800 | 3882 |
| 513 | 20240529 | 105600 | 381158233600 | 171900 | 172000 | 172100 | 171800 | 7243 |
| 514 | 20240529 | 105500 | 379912801300 | 172100 | 172300 | 172400 | 172000 | 4007 |
| 515 | 20240529 | 105400 | 379222887900 | 172300 | 172100 | 172400 | 172000 | 5860 |
| 516 | 20240529 | 105300 | 378213720000 | 172000 | 172200 | 172200 | 172000 | 3358 |
| 517 | 20240529 | 105200 | 377635927800 | 172200 | 172300 | 172400 | 172000 | 9330 |
| 518 | 20240529 | 105100 | 376028780800 | 172300 | 171700 | 172500 | 171700 | 44811 |
| 519 | 20240529 | 105000 | 368317799900 | 171700 | 171600 | 171700 | 171500 | 4956 |
| 520 | 20240529 | 104900 | 367467373300 | 171600 | 171400 | 171600 | 171300 | 4626 |
| 521 | 20240529 | 104800 | 366674048300 | 171400 | 171100 | 171400 | 171100 | 3459 |
| 522 | 20240529 | 104700 | 366081524200 | 171200 | 170800 | 171300 | 170800 | 4601 |
| 523 | 20240529 | 104600 | 365294755500 | 170800 | 170900 | 170900 | 170800 | 1448 |
| 524 | 20240529 | 104500 | 365047416400 | 170800 | 171000 | 171000 | 170800 | 1415 |
| 525 | 20240529 | 104400 | 364805645700 | 170900 | 171000 | 171200 | 170900 | 1944 |
| 526 | 20240529 | 104300 | 364473263600 | 171200 | 170900 | 171200 | 170900 | 2806 |
| 527 | 20240529 | 104200 | 363993461400 | 170900 | 171000 | 171000 | 170700 | 975 |
| 528 | 20240529 | 104100 | 363826855500 | 171000 | 170600 | 171000 | 170400 | 4091 |
| 529 | 20240529 | 104000 | 363128793500 | 170600 | 170800 | 170800 | 170600 | 1950 |
| 530 | 20240529 | 103900 | 362795974200 | 170800 | 171300 | 171300 | 170700 | 5779 |
| 531 | 20240529 | 103800 | 361808170100 | 171200 | 171100 | 171200 | 171000 | 1269 |
| 532 | 20240529 | 103700 | 361590952600 | 171000 | 170700 | 171100 | 170700 | 2395 |
| 533 | 20240529 | 103600 | 361181684700 | 170800 | 170600 | 170800 | 170600 | 1909 |
| 534 | 20240529 | 103500 | 360855839000 | 170600 | 170800 | 171000 | 170600 | 1754 |
| 535 | 20240529 | 103400 | 360556228000 | 170900 | 171000 | 171100 | 170600 | 8285 |
| 536 | 20240529 | 103300 | 359141169300 | 171000 | 171400 | 171400 | 171000 | 4329 |
| 537 | 20240529 | 103200 | 358400062500 | 171400 | 171700 | 171700 | 171400 | 4423 |
| 538 | 20240529 | 103100 | 357641371600 | 171600 | 171600 | 171700 | 171600 | 1719 |
| 539 | 20240529 | 103000 | 357346348500 | 171600 | 171800 | 171800 | 171500 | 6094 |
| 540 | 20240529 | 102900 | 356300112400 | 171700 | 171800 | 171900 | 171500 | 4846 |
| 541 | 20240529 | 102800 | 355467973800 | 171900 | 171800 | 171900 | 171700 | 8240 |
| 542 | 20240529 | 102700 | 354052523900 | 171800 | 171200 | 171800 | 171200 | 4904 |
| 543 | 20240529 | 102600 | 353210738800 | 171200 | 171700 | 171800 | 171100 | 4740 |
| 544 | 20240529 | 102500 | 352397845300 | 171600 | 171800 | 171800 | 171500 | 7448 |
| 545 | 20240529 | 102400 | 351118721800 | 171800 | 171100 | 171800 | 171100 | 15248 |
| 546 | 20240529 | 102300 | 348503822200 | 171100 | 171100 | 171400 | 171000 | 6199 |
| 547 | 20240529 | 102200 | 347442394800 | 171200 | 171500 | 171500 | 171200 | 6760 |
| 548 | 20240529 | 102100 | 346283860500 | 171500 | 171400 | 171500 | 171300 | 14280 |
| 549 | 20240529 | 102000 | 343835853900 | 171400 | 170900 | 171400 | 170900 | 12529 |
| 550 | 20240529 | 101900 | 341691942100 | 170800 | 170200 | 171000 | 170200 | 17493 |
| 551 | 20240529 | 101800 | 338705953500 | 170200 | 170200 | 170300 | 170100 | 4100 |
| 552 | 20240529 | 101700 | 338008284800 | 170200 | 170300 | 170400 | 170200 | 4333 |
| 553 | 20240529 | 101600 | 337270355400 | 170300 | 170200 | 170300 | 170100 | 2169 |
| 554 | 20240529 | 101500 | 336901154200 | 170200 | 170300 | 170400 | 170100 | 7236 |
| 555 | 20240529 | 101400 | 335669158800 | 170300 | 170000 | 170300 | 169900 | 12650 |
| 556 | 20240529 | 101300 | 333518029000 | 169900 | 169800 | 170000 | 169700 | 4074 |
| 557 | 20240529 | 101200 | 332825949700 | 169700 | 169400 | 169900 | 169400 | 6602 |
| 558 | 20240529 | 101100 | 331705837500 | 169500 | 169400 | 169600 | 169400 | 3874 |
| 559 | 20240529 | 101000 | 331049398900 | 169500 | 169300 | 169600 | 169200 | 3525 |
| 560 | 20240529 | 100900 | 330452187600 | 169300 | 169000 | 169300 | 169000 | 2273 |
| 561 | 20240529 | 100800 | 330067713000 | 169000 | 169000 | 169100 | 169000 | 2254 |
| 562 | 20240529 | 100700 | 329686683200 | 169000 | 169000 | 169200 | 169000 | 3175 |
| 563 | 20240529 | 100600 | 329149795600 | 169000 | 169300 | 169300 | 168900 | 8264 |
| 564 | 20240529 | 100500 | 327752708800 | 169200 | 168700 | 169300 | 168600 | 5275 |
| 565 | 20240529 | 100400 | 326862347700 | 168700 | 169700 | 169800 | 168600 | 21071 |
| 566 | 20240529 | 100300 | 323302934000 | 169800 | 170000 | 170200 | 169600 | 10265 |
| 567 | 20240529 | 100200 | 321558030400 | 170000 | 169600 | 170000 | 169500 | 5262 |
| 568 | 20240529 | 100100 | 320664342000 | 169700 | 169300 | 169700 | 169100 | 2360 |
| 569 | 20240529 | 100000 | 320264443900 | 169300 | 169700 | 169800 | 169100 | 3890 |
| 570 | 20240529 | 095900 | 319605311700 | 169700 | 169900 | 170000 | 169700 | 5138 |
| 571 | 20240529 | 095800 | 318732677900 | 170000 | 169200 | 170000 | 169000 | 9695 |
| 572 | 20240529 | 095700 | 317089586200 | 169100 | 169100 | 169200 | 168900 | 4605 |
| 573 | 20240529 | 095600 | 316311086900 | 169100 | 169200 | 169300 | 168800 | 23386 |
| 574 | 20240529 | 095500 | 312358636900 | 169200 | 169300 | 169700 | 169200 | 7757 |
| 575 | 20240529 | 095400 | 311045198900 | 169300 | 169500 | 169700 | 169200 | 10648 |
| 576 | 20240529 | 095300 | 309240962400 | 169600 | 169900 | 169900 | 169500 | 4144 |
| 577 | 20240529 | 095200 | 308537584800 | 169900 | 169600 | 170000 | 169100 | 9167 |
| 578 | 20240529 | 095100 | 306983336000 | 169600 | 170300 | 170400 | 169600 | 11376 |
| 579 | 20240529 | 095000 | 305048361400 | 170200 | 170100 | 170400 | 170000 | 7284 |
| 580 | 20240529 | 094900 | 303808650900 | 170200 | 170000 | 170200 | 169900 | 6366 |
| 581 | 20240529 | 094800 | 302726429400 | 170000 | 169700 | 170100 | 169500 | 6244 |
| 582 | 20240529 | 094700 | 301665959900 | 169500 | 169200 | 170200 | 169200 | 13628 |
| 583 | 20240529 | 094600 | 299352695900 | 169300 | 169300 | 169500 | 169100 | 18161 |
| 584 | 20240529 | 094500 | 296279621500 | 169300 | 170100 | 170100 | 169200 | 28988 |
| 585 | 20240529 | 094400 | 291365505600 | 170000 | 170000 | 170300 | 169800 | 18450 |
| 586 | 20240529 | 094300 | 288228415900 | 170100 | 170500 | 170500 | 170000 | 11902 |
| 587 | 20240529 | 094200 | 286202770700 | 170500 | 170300 | 170700 | 170300 | 10872 |
| 588 | 20240529 | 094100 | 284349819600 | 170300 | 171400 | 171400 | 170300 | 9081 |
| 589 | 20240529 | 094000 | 282800319400 | 171400 | 171200 | 171500 | 171000 | 9683 |
| 590 | 20240529 | 093900 | 281142957500 | 171200 | 171500 | 171500 | 171000 | 10835 |
| 591 | 20240529 | 093800 | 279286851500 | 171500 | 171000 | 171500 | 171000 | 11786 |
| 592 | 20240529 | 093700 | 277267638600 | 171000 | 170800 | 171200 | 170700 | 9804 |
| 593 | 20240529 | 093600 | 275591620800 | 170800 | 170000 | 170800 | 170000 | 8458 |
| 594 | 20240529 | 093500 | 274149646400 | 170000 | 170300 | 170400 | 169800 | 30941 |
| 595 | 20240529 | 093400 | 268888237600 | 170300 | 170600 | 170700 | 170100 | 18079 |
| 596 | 20240529 | 093300 | 265808778300 | 170600 | 171000 | 171000 | 170300 | 23112 |
| 597 | 20240529 | 093200 | 261865909600 | 170900 | 171100 | 171500 | 170700 | 9527 |
| 598 | 20240529 | 093100 | 260237139100 | 171400 | 171100 | 171500 | 170300 | 35360 |
| 599 | 20240529 | 093000 | 254199951500 | 171100 | 171600 | 171600 | 171000 | 19108 |
| 600 | 20240529 | 092900 | 250927975800 | 171600 | 171900 | 172300 | 171300 | 23836 |
| 601 | 20240529 | 092800 | 246837355300 | 172300 | 171400 | 172500 | 171200 | 17753 |
| 602 | 20240529 | 092700 | 243786166100 | 171400 | 172700 | 173200 | 171200 | 35528 |
| 603 | 20240529 | 092600 | 237668410800 | 172600 | 173000 | 173400 | 172100 | 41796 |
| 604 | 20240529 | 092500 | 230443397800 | 173000 | 172300 | 173200 | 172300 | 53350 |
| 605 | 20240529 | 092400 | 221217981200 | 172400 | 172100 | 172900 | 171400 | 35907 |
| 606 | 20240529 | 092300 | 215032803900 | 172100 | 171000 | 172100 | 170900 | 21299 |
| 607 | 20240529 | 092200 | 211375970400 | 171000 | 171000 | 171300 | 170600 | 20745 |
| 608 | 20240529 | 092100 | 207829238900 | 171100 | 172900 | 173000 | 170300 | 68413 |
| 609 | 20240529 | 092000 | 196105984200 | 172900 | 171700 | 173400 | 171600 | 107765 |
| 610 | 20240529 | 091900 | 177524397300 | 171800 | 170700 | 171800 | 170700 | 47137 |
| 611 | 20240529 | 091800 | 169445700400 | 170800 | 170500 | 170800 | 170200 | 14393 |
| 612 | 20240529 | 091700 | 166991866000 | 170500 | 171200 | 171300 | 170500 | 33458 |
| 613 | 20240529 | 091600 | 161275128400 | 171200 | 169800 | 171300 | 169700 | 65761 |
| 614 | 20240529 | 091500 | 150063558200 | 169700 | 170500 | 170600 | 169500 | 16794 |
| 615 | 20240529 | 091400 | 147208543100 | 170400 | 169700 | 170500 | 169000 | 41821 |
| 616 | 20240529 | 091300 | 140108595800 | 169600 | 169200 | 169900 | 169000 | 19057 |
| 617 | 20240529 | 091200 | 136876336500 | 169200 | 167900 | 169500 | 167800 | 24127 |
| 618 | 20240529 | 091100 | 132810943000 | 167800 | 168600 | 168700 | 167700 | 32671 |
| 619 | 20240529 | 091000 | 127316228600 | 168700 | 168500 | 169100 | 168500 | 22855 |
| 620 | 20240529 | 090900 | 123462555500 | 168600 | 169500 | 169600 | 168500 | 42842 |
| 621 | 20240529 | 090800 | 116216068100 | 169400 | 169500 | 170600 | 169200 | 40925 |
| 622 | 20240529 | 090700 | 109269774300 | 169600 | 170700 | 170700 | 169200 | 50024 |
| 623 | 20240529 | 090600 | 100769787100 | 170700 | 171600 | 171700 | 170500 | 44630 |
| 624 | 20240529 | 090500 | 93140098400 | 171600 | 168900 | 172000 | 168000 | 129471 |
| 625 | 20240529 | 090400 | 71101556600 | 168800 | 169000 | 169100 | 168400 | 51536 |
| 626 | 20240529 | 090300 | 62398027200 | 169000 | 166100 | 169200 | 166100 | 72104 |
| 627 | 20240529 | 090200 | 50285236800 | 166100 | 166800 | 166800 | 165400 | 53776 |
| 628 | 20240529 | 090100 | 41361631600 | 166800 | 168200 | 168400 | 165800 | 84425 |
| 629 | 20240529 | 090000 | 27279261600 | 168300 | 166400 | 168500 | 165500 | 163531 |