36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 3 | 20240529 | 185600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 4 | 20240529 | 185500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 5 | 20240529 | 185400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 6 | 20240529 | 185300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 7 | 20240529 | 185200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 8 | 20240529 | 185100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 9 | 20240529 | 185000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 10 | 20240529 | 184900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 11 | 20240529 | 184800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 12 | 20240529 | 184700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 13 | 20240529 | 184600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 14 | 20240529 | 184500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 15 | 20240529 | 184400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 16 | 20240529 | 184300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 17 | 20240529 | 184200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 18 | 20240529 | 184100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 19 | 20240529 | 184000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 20 | 20240529 | 183900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 21 | 20240529 | 183800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 22 | 20240529 | 183700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 23 | 20240529 | 183600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 24 | 20240529 | 183500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 25 | 20240529 | 183400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 26 | 20240529 | 183300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 27 | 20240529 | 183200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 28 | 20240529 | 183100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 29 | 20240529 | 183000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 30 | 20240529 | 182900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 31 | 20240529 | 182800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 32 | 20240529 | 182700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 33 | 20240529 | 182600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 34 | 20240529 | 182500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 35 | 20240529 | 182400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 36 | 20240529 | 182300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 37 | 20240529 | 182200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 38 | 20240529 | 182100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 39 | 20240529 | 182000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 40 | 20240529 | 181900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 41 | 20240529 | 181800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 42 | 20240529 | 181700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 43 | 20240529 | 181600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 44 | 20240529 | 181500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 45 | 20240529 | 181400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 46 | 20240529 | 181300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 47 | 20240529 | 181200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 48 | 20240529 | 181100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 49 | 20240529 | 181000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 50 | 20240529 | 180900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 51 | 20240529 | 180800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 52 | 20240529 | 180700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 53 | 20240529 | 180600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 54 | 20240529 | 180500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 55 | 20240529 | 180400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 56 | 20240529 | 180300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 57 | 20240529 | 180200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 58 | 20240529 | 180100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 59 | 20240529 | 180000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 60 | 20240529 | 175900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 61 | 20240529 | 175800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 62 | 20240529 | 175700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 63 | 20240529 | 175600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 64 | 20240529 | 175500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 65 | 20240529 | 175400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 66 | 20240529 | 175300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 67 | 20240529 | 175200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 68 | 20240529 | 175100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 69 | 20240529 | 175000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 70 | 20240529 | 174900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 71 | 20240529 | 174800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 72 | 20240529 | 174700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 73 | 20240529 | 174600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 74 | 20240529 | 174500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 75 | 20240529 | 174400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 76 | 20240529 | 174300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 77 | 20240529 | 174200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 78 | 20240529 | 174100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 79 | 20240529 | 174000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 80 | 20240529 | 173900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 81 | 20240529 | 173800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 82 | 20240529 | 173700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 83 | 20240529 | 173600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 84 | 20240529 | 173500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 85 | 20240529 | 173400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 86 | 20240529 | 173300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 87 | 20240529 | 173200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 88 | 20240529 | 173100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 89 | 20240529 | 173000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 90 | 20240529 | 172900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 91 | 20240529 | 172800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 92 | 20240529 | 172700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 93 | 20240529 | 172600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 94 | 20240529 | 172500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 95 | 20240529 | 172400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 96 | 20240529 | 172300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 97 | 20240529 | 172200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 98 | 20240529 | 172100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 99 | 20240529 | 172000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 100 | 20240529 | 171900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 101 | 20240529 | 171800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 102 | 20240529 | 171700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 103 | 20240529 | 171600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 104 | 20240529 | 171500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 105 | 20240529 | 171400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 106 | 20240529 | 171300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 107 | 20240529 | 171200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 108 | 20240529 | 171100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 109 | 20240529 | 171000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 110 | 20240529 | 170900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 111 | 20240529 | 170800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 112 | 20240529 | 170700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 113 | 20240529 | 170600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 114 | 20240529 | 170500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 115 | 20240529 | 170400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 116 | 20240529 | 170300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 117 | 20240529 | 170200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 118 | 20240529 | 170100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 119 | 20240529 | 170000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 120 | 20240529 | 165900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 121 | 20240529 | 165800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 122 | 20240529 | 165700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 123 | 20240529 | 165600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 124 | 20240529 | 165500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 125 | 20240529 | 165400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 126 | 20240529 | 165300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 127 | 20240529 | 165200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 128 | 20240529 | 165100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 129 | 20240529 | 165000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 130 | 20240529 | 164900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 131 | 20240529 | 164800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 132 | 20240529 | 164700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 133 | 20240529 | 164600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 134 | 20240529 | 164500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 135 | 20240529 | 164400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 136 | 20240529 | 164300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 137 | 20240529 | 164200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 138 | 20240529 | 164100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 139 | 20240529 | 164000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 140 | 20240529 | 163900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 141 | 20240529 | 163800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 142 | 20240529 | 163700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 143 | 20240529 | 163600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 144 | 20240529 | 163500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 145 | 20240529 | 163400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 146 | 20240529 | 163300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 147 | 20240529 | 163200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 148 | 20240529 | 163100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 149 | 20240529 | 163000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 150 | 20240529 | 162900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 151 | 20240529 | 162800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 152 | 20240529 | 162700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 153 | 20240529 | 162600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 154 | 20240529 | 162500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 155 | 20240529 | 162400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 156 | 20240529 | 162300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 157 | 20240529 | 162200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 158 | 20240529 | 162100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 159 | 20240529 | 162000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 160 | 20240529 | 161900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 161 | 20240529 | 161800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 162 | 20240529 | 161700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 163 | 20240529 | 161600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 164 | 20240529 | 161500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 165 | 20240529 | 161400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 166 | 20240529 | 161300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 167 | 20240529 | 161200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 168 | 20240529 | 161100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 169 | 20240529 | 161000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 170 | 20240529 | 160900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 171 | 20240529 | 160800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 172 | 20240529 | 160700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 173 | 20240529 | 160600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 174 | 20240529 | 160500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 175 | 20240529 | 160400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 176 | 20240529 | 160300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 177 | 20240529 | 160200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 178 | 20240529 | 160100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 179 | 20240529 | 160000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 180 | 20240529 | 155900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 181 | 20240529 | 155800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 182 | 20240529 | 155700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 183 | 20240529 | 155600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 184 | 20240529 | 155500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 185 | 20240529 | 155400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 186 | 20240529 | 155300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 187 | 20240529 | 155200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 188 | 20240529 | 155100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 189 | 20240529 | 155000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 190 | 20240529 | 154900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 191 | 20240529 | 154800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 192 | 20240529 | 154700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 193 | 20240529 | 154600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 194 | 20240529 | 154500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 195 | 20240529 | 154400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 196 | 20240529 | 154300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 197 | 20240529 | 154200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 198 | 20240529 | 154100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 199 | 20240529 | 154000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 200 | 20240529 | 153900 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 201 | 20240529 | 153800 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 202 | 20240529 | 153700 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 203 | 20240529 | 153600 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 204 | 20240529 | 153500 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 205 | 20240529 | 153400 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 206 | 20240529 | 153300 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 207 | 20240529 | 153200 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 208 | 20240529 | 153100 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 209 | 20240529 | 153000 | 277839386500 | 141000 | 141000 | 141000 | 141000 | 26856 |
| 210 | 20240529 | 152900 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 211 | 20240529 | 152800 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 212 | 20240529 | 152700 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 213 | 20240529 | 152600 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 214 | 20240529 | 152500 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 215 | 20240529 | 152400 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 216 | 20240529 | 152300 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 217 | 20240529 | 152200 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 218 | 20240529 | 152100 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 219 | 20240529 | 152000 | 274052690500 | 140300 | 140300 | 140300 | 140300 | 0 |
| 220 | 20240529 | 151900 | 274052690500 | 140300 | 140500 | 140600 | 140200 | 4273 |
| 221 | 20240529 | 151800 | 273452837800 | 140300 | 140100 | 140800 | 140000 | 13807 |
| 222 | 20240529 | 151700 | 271517434700 | 140200 | 140800 | 140900 | 140100 | 9663 |
| 223 | 20240529 | 151600 | 270159619800 | 140900 | 140700 | 140900 | 140600 | 2214 |
| 224 | 20240529 | 151500 | 269847983200 | 140900 | 141000 | 141000 | 140500 | 4049 |
| 225 | 20240529 | 151400 | 269278152700 | 141000 | 140800 | 141100 | 140600 | 5412 |
| 226 | 20240529 | 151300 | 268516182400 | 140700 | 141400 | 141400 | 140500 | 11667 |
| 227 | 20240529 | 151200 | 266872164100 | 141500 | 141800 | 141900 | 141500 | 2921 |
| 228 | 20240529 | 151100 | 266458367100 | 141800 | 142000 | 142000 | 141700 | 1059 |
| 229 | 20240529 | 151000 | 266308167200 | 141700 | 142200 | 142200 | 141700 | 1240 |
| 230 | 20240529 | 150900 | 266132282500 | 142100 | 141700 | 142300 | 141600 | 2824 |
| 231 | 20240529 | 150800 | 265731628700 | 141600 | 141800 | 141900 | 141600 | 1104 |
| 232 | 20240529 | 150700 | 265575164900 | 141700 | 141800 | 141800 | 141500 | 1048 |
| 233 | 20240529 | 150600 | 265426717500 | 141700 | 141900 | 142000 | 141600 | 926 |
| 234 | 20240529 | 150500 | 265295400200 | 142000 | 141900 | 142100 | 141800 | 1123 |
| 235 | 20240529 | 150400 | 265136037600 | 141800 | 142200 | 142200 | 141700 | 2383 |
| 236 | 20240529 | 150300 | 264797848200 | 142200 | 142000 | 142400 | 141900 | 2332 |
| 237 | 20240529 | 150200 | 264466369700 | 142000 | 141100 | 142000 | 141100 | 4593 |
| 238 | 20240529 | 150100 | 263816359600 | 141200 | 141400 | 141400 | 141000 | 4667 |
| 239 | 20240529 | 150000 | 263157707200 | 141500 | 141200 | 141500 | 141100 | 3397 |
| 240 | 20240529 | 145900 | 262677881000 | 141300 | 141300 | 141400 | 141100 | 6039 |
| 241 | 20240529 | 145800 | 261824742200 | 141300 | 141800 | 141800 | 141000 | 6209 |
| 242 | 20240529 | 145700 | 260946881000 | 141600 | 142000 | 142100 | 141600 | 1926 |
| 243 | 20240529 | 145600 | 260673711300 | 142000 | 141800 | 142200 | 141700 | 1908 |
| 244 | 20240529 | 145500 | 260402819500 | 141900 | 141800 | 142200 | 141700 | 2532 |
| 245 | 20240529 | 145400 | 260043611700 | 141800 | 142000 | 142100 | 141800 | 3006 |
| 246 | 20240529 | 145300 | 259616848400 | 142000 | 142300 | 142400 | 142000 | 1334 |
| 247 | 20240529 | 145200 | 259427109000 | 142300 | 142400 | 142400 | 142100 | 1786 |
| 248 | 20240529 | 145100 | 259173209500 | 142400 | 142200 | 142500 | 142000 | 1964 |
| 249 | 20240529 | 145000 | 258894031600 | 142200 | 142600 | 142700 | 142100 | 5574 |
| 250 | 20240529 | 144900 | 258099927400 | 142700 | 142800 | 142800 | 142600 | 990 |
| 251 | 20240529 | 144800 | 257958645100 | 142900 | 143000 | 143100 | 142900 | 1393 |
| 252 | 20240529 | 144700 | 257759483900 | 143000 | 143700 | 143700 | 143000 | 4485 |
| 253 | 20240529 | 144600 | 257116194100 | 143700 | 143400 | 143700 | 143200 | 2174 |
| 254 | 20240529 | 144500 | 256804179300 | 143400 | 142700 | 143400 | 142700 | 2618 |
| 255 | 20240529 | 144400 | 256429675900 | 142700 | 142100 | 142800 | 142100 | 1621 |
| 256 | 20240529 | 144300 | 256198617700 | 142100 | 142200 | 142300 | 142100 | 1283 |
| 257 | 20240529 | 144200 | 256016213200 | 142100 | 142100 | 142200 | 141900 | 2722 |
| 258 | 20240529 | 144100 | 255629556400 | 142100 | 142400 | 142400 | 142100 | 2184 |
| 259 | 20240529 | 144000 | 255318899200 | 142400 | 142500 | 142500 | 142200 | 1035 |
| 260 | 20240529 | 143900 | 255171589900 | 142300 | 142500 | 142600 | 142200 | 1304 |
| 261 | 20240529 | 143800 | 254985849300 | 142400 | 142600 | 142900 | 142400 | 2513 |
| 262 | 20240529 | 143700 | 254627485000 | 142500 | 142600 | 142900 | 142400 | 2533 |
| 263 | 20240529 | 143600 | 254266404900 | 142600 | 142700 | 142800 | 142600 | 1070 |
| 264 | 20240529 | 143500 | 254113780100 | 142900 | 143100 | 143100 | 142700 | 2281 |
| 265 | 20240529 | 143400 | 253787831900 | 143000 | 142700 | 143100 | 142600 | 1419 |
| 266 | 20240529 | 143300 | 253585235400 | 142600 | 142600 | 142700 | 142500 | 812 |
| 267 | 20240529 | 143200 | 253469447600 | 142500 | 142400 | 142700 | 142400 | 1072 |
| 268 | 20240529 | 143100 | 253316643200 | 142400 | 142900 | 142900 | 142400 | 3795 |
| 269 | 20240529 | 143000 | 252775404100 | 142800 | 142900 | 143300 | 142800 | 1301 |
| 270 | 20240529 | 142900 | 252589343300 | 143000 | 143400 | 143400 | 142900 | 3349 |
| 271 | 20240529 | 142800 | 252109830300 | 143400 | 143400 | 143600 | 143300 | 1050 |
| 272 | 20240529 | 142700 | 251959258100 | 143500 | 143700 | 143700 | 143400 | 1028 |
| 273 | 20240529 | 142600 | 251811675800 | 143800 | 143200 | 143800 | 143200 | 1479 |
| 274 | 20240529 | 142500 | 251599473200 | 143300 | 143100 | 143300 | 142900 | 2859 |
| 275 | 20240529 | 142400 | 251190340400 | 143100 | 143300 | 143400 | 143100 | 1146 |
| 276 | 20240529 | 142300 | 251026207400 | 143300 | 143400 | 143600 | 143200 | 1305 |
| 277 | 20240529 | 142200 | 250839159200 | 143400 | 143700 | 143800 | 143300 | 757 |
| 278 | 20240529 | 142100 | 250730524100 | 143700 | 144100 | 144100 | 143600 | 2836 |
| 279 | 20240529 | 142000 | 250322770400 | 144000 | 143700 | 144200 | 143700 | 1798 |
| 280 | 20240529 | 141900 | 250064036400 | 143700 | 144000 | 144200 | 143600 | 1982 |
| 281 | 20240529 | 141800 | 249778668500 | 144000 | 143300 | 144000 | 143200 | 3145 |
| 282 | 20240529 | 141700 | 249327097900 | 143300 | 143400 | 143600 | 143300 | 2177 |
| 283 | 20240529 | 141600 | 249014843300 | 143500 | 143000 | 143700 | 143000 | 4624 |
| 284 | 20240529 | 141500 | 248351933000 | 143000 | 142300 | 143100 | 142300 | 1852 |
| 285 | 20240529 | 141400 | 248087761600 | 142300 | 142700 | 142800 | 142300 | 1605 |
| 286 | 20240529 | 141300 | 247859049900 | 142700 | 143000 | 143100 | 142700 | 4109 |
| 287 | 20240529 | 141200 | 247271679700 | 142900 | 142800 | 143100 | 142500 | 2562 |
| 288 | 20240529 | 141100 | 246905497500 | 143000 | 141600 | 143100 | 141300 | 6740 |
| 289 | 20240529 | 141000 | 245946088800 | 141300 | 141500 | 141800 | 140800 | 7860 |
| 290 | 20240529 | 140900 | 244834897300 | 141500 | 142300 | 142300 | 141000 | 9485 |
| 291 | 20240529 | 140800 | 243492371500 | 142200 | 142500 | 142700 | 142200 | 3747 |
| 292 | 20240529 | 140700 | 242958448700 | 142400 | 142200 | 142600 | 142000 | 6811 |
| 293 | 20240529 | 140600 | 241988827300 | 142200 | 142600 | 142800 | 142000 | 10808 |
| 294 | 20240529 | 140500 | 240451873300 | 142600 | 143100 | 143100 | 142600 | 5354 |
| 295 | 20240529 | 140400 | 239687297400 | 143100 | 143200 | 143300 | 142900 | 5573 |
| 296 | 20240529 | 140300 | 238890042100 | 143000 | 143700 | 143700 | 143000 | 3925 |
| 297 | 20240529 | 140200 | 238327105000 | 143700 | 143800 | 144100 | 143700 | 1561 |
| 298 | 20240529 | 140100 | 238102420300 | 144000 | 143600 | 144000 | 143400 | 2136 |
| 299 | 20240529 | 140000 | 237795496000 | 143600 | 143000 | 143800 | 142800 | 3567 |
| 300 | 20240529 | 135900 | 237284716100 | 143400 | 143800 | 143800 | 142800 | 7320 |
| 301 | 20240529 | 135800 | 236235912500 | 143900 | 144000 | 144100 | 143900 | 1610 |
| 302 | 20240529 | 135700 | 236004159400 | 144000 | 144300 | 144400 | 143900 | 1498 |
| 303 | 20240529 | 135600 | 235788357600 | 144400 | 144500 | 144500 | 144200 | 483 |
| 304 | 20240529 | 135500 | 235718614400 | 144500 | 144200 | 144600 | 144200 | 508 |
| 305 | 20240529 | 135400 | 235645305400 | 144200 | 144400 | 144500 | 144100 | 2008 |
| 306 | 20240529 | 135300 | 235355737300 | 144600 | 144800 | 144800 | 144400 | 1079 |
| 307 | 20240529 | 135200 | 235199694200 | 144800 | 144600 | 144900 | 144600 | 1857 |
| 308 | 20240529 | 135100 | 234930900300 | 144800 | 144300 | 144800 | 144300 | 3216 |
| 309 | 20240529 | 135000 | 234466037100 | 144300 | 144100 | 144400 | 144000 | 4439 |
| 310 | 20240529 | 134900 | 233826046400 | 144200 | 144200 | 144400 | 144100 | 1783 |
| 311 | 20240529 | 134800 | 233569041400 | 144100 | 143500 | 144100 | 143300 | 6156 |
| 312 | 20240529 | 134700 | 232685204600 | 143500 | 144700 | 144700 | 143500 | 10682 |
| 313 | 20240529 | 134600 | 231145583400 | 144600 | 144700 | 144800 | 144600 | 3763 |
| 314 | 20240529 | 134500 | 230601251700 | 144700 | 144700 | 144700 | 144600 | 515 |
| 315 | 20240529 | 134400 | 230526751900 | 144800 | 144700 | 144800 | 144600 | 879 |
| 316 | 20240529 | 134300 | 230399565700 | 144700 | 144800 | 144800 | 144500 | 2454 |
| 317 | 20240529 | 134200 | 230044508300 | 144800 | 144600 | 144900 | 144500 | 3818 |
| 318 | 20240529 | 134100 | 229492178800 | 144700 | 144800 | 144800 | 144700 | 1198 |
| 319 | 20240529 | 134000 | 229318813600 | 144700 | 144800 | 145000 | 144700 | 3356 |
| 320 | 20240529 | 133900 | 228832573600 | 144800 | 145000 | 145000 | 144700 | 2113 |
| 321 | 20240529 | 133800 | 228526511000 | 145000 | 145400 | 145400 | 144900 | 1287 |
| 322 | 20240529 | 133700 | 228339815800 | 145400 | 144700 | 145500 | 144600 | 3855 |
| 323 | 20240529 | 133600 | 227780591300 | 144600 | 144700 | 144800 | 144600 | 1669 |
| 324 | 20240529 | 133500 | 227539111100 | 144600 | 144900 | 145000 | 144600 | 4174 |
| 325 | 20240529 | 133400 | 226934799600 | 144900 | 145000 | 145000 | 144800 | 1188 |
| 326 | 20240529 | 133300 | 226762632600 | 145000 | 145000 | 145300 | 144900 | 2632 |
| 327 | 20240529 | 133200 | 226380753500 | 145100 | 145200 | 145200 | 144900 | 2153 |
| 328 | 20240529 | 133100 | 226068553700 | 145200 | 145300 | 146300 | 145200 | 2478 |
| 329 | 20240529 | 133000 | 225707984100 | 145300 | 144800 | 145300 | 144800 | 4739 |
| 330 | 20240529 | 132900 | 225020727800 | 144900 | 145200 | 145300 | 144800 | 8067 |
| 331 | 20240529 | 132800 | 223850713100 | 145200 | 145900 | 145900 | 145200 | 8965 |
| 332 | 20240529 | 132700 | 222546214700 | 145900 | 145900 | 146000 | 145800 | 597 |
| 333 | 20240529 | 132600 | 222459127300 | 146000 | 145700 | 146000 | 145700 | 1228 |
| 334 | 20240529 | 132500 | 222279923900 | 145700 | 146000 | 146000 | 145600 | 1162 |
| 335 | 20240529 | 132400 | 222110581400 | 145700 | 146200 | 146200 | 145600 | 1316 |
| 336 | 20240529 | 132300 | 221918615600 | 146100 | 146200 | 146400 | 146100 | 1402 |
| 337 | 20240529 | 132200 | 221713610700 | 146200 | 145700 | 146500 | 145700 | 2254 |
| 338 | 20240529 | 132100 | 221384373400 | 145600 | 145700 | 145800 | 145500 | 2314 |
| 339 | 20240529 | 132000 | 221047351700 | 145700 | 145800 | 145800 | 145600 | 2000 |
| 340 | 20240529 | 131900 | 220756042000 | 145800 | 145900 | 145900 | 145600 | 3171 |
| 341 | 20240529 | 131800 | 220293860600 | 146000 | 146100 | 146100 | 145900 | 3869 |
| 342 | 20240529 | 131700 | 219728996300 | 146100 | 146300 | 146400 | 146000 | 2454 |
| 343 | 20240529 | 131600 | 219370408700 | 146300 | 146700 | 146700 | 146200 | 3238 |
| 344 | 20240529 | 131500 | 218896284400 | 146700 | 146900 | 146900 | 146600 | 1506 |
| 345 | 20240529 | 131400 | 218675209400 | 146900 | 147000 | 147100 | 146900 | 585 |
| 346 | 20240529 | 131300 | 218589218100 | 147000 | 146900 | 147200 | 146900 | 645 |
| 347 | 20240529 | 131200 | 218494391100 | 147200 | 147100 | 147200 | 146900 | 682 |
| 348 | 20240529 | 131100 | 218394127000 | 147100 | 147200 | 147400 | 146900 | 1692 |
| 349 | 20240529 | 131000 | 218145296100 | 146900 | 146900 | 147200 | 146900 | 1392 |
| 350 | 20240529 | 130900 | 217940649300 | 146900 | 146800 | 147000 | 146700 | 426 |
| 351 | 20240529 | 130800 | 217878074300 | 146800 | 146700 | 147100 | 146600 | 1101 |
| 352 | 20240529 | 130700 | 217716299700 | 146700 | 147300 | 147400 | 146100 | 3294 |
| 353 | 20240529 | 130600 | 217233911400 | 147300 | 147000 | 147400 | 146500 | 2288 |
| 354 | 20240529 | 130500 | 216898008300 | 147000 | 147000 | 147300 | 146900 | 1633 |
| 355 | 20240529 | 130400 | 216657755400 | 147000 | 147400 | 147700 | 146700 | 5414 |
| 356 | 20240529 | 130300 | 215861373300 | 147400 | 147700 | 147800 | 147400 | 1180 |
| 357 | 20240529 | 130200 | 215687206200 | 147700 | 147700 | 147900 | 147600 | 3753 |
| 358 | 20240529 | 130100 | 215132797400 | 147800 | 148000 | 148000 | 147700 | 1415 |
| 359 | 20240529 | 130000 | 214923606100 | 148000 | 148200 | 148300 | 147900 | 3330 |
| 360 | 20240529 | 125900 | 214430728300 | 148200 | 148300 | 148400 | 148100 | 1191 |
| 361 | 20240529 | 125800 | 214254218400 | 148400 | 148300 | 148400 | 148200 | 817 |
| 362 | 20240529 | 125700 | 214133075900 | 148300 | 148500 | 148700 | 148200 | 1157 |
| 363 | 20240529 | 125600 | 213961407000 | 148500 | 148400 | 148700 | 148400 | 1192 |
| 364 | 20240529 | 125500 | 213784274100 | 148400 | 148700 | 148700 | 148400 | 325 |
| 365 | 20240529 | 125400 | 213735989300 | 148700 | 148900 | 149000 | 148700 | 338 |
| 366 | 20240529 | 125300 | 213685679300 | 148900 | 148800 | 149000 | 148800 | 473 |
| 367 | 20240529 | 125200 | 213615256200 | 148800 | 148500 | 148900 | 148500 | 1450 |
| 368 | 20240529 | 125100 | 213399445500 | 148500 | 148500 | 148600 | 148500 | 538 |
| 369 | 20240529 | 125000 | 213319517500 | 148500 | 148600 | 148700 | 148500 | 274 |
| 370 | 20240529 | 124900 | 213278819100 | 148600 | 148400 | 148800 | 148300 | 712 |
| 371 | 20240529 | 124800 | 213173007000 | 148300 | 148200 | 148500 | 148200 | 283 |
| 372 | 20240529 | 124700 | 213131040000 | 148200 | 148200 | 148500 | 148100 | 814 |
| 373 | 20240529 | 124600 | 213010353200 | 148300 | 148300 | 148300 | 148100 | 447 |
| 374 | 20240529 | 124500 | 212944116600 | 148200 | 148100 | 148300 | 148100 | 543 |
| 375 | 20240529 | 124400 | 212863615600 | 148100 | 148200 | 148400 | 148100 | 502 |
| 376 | 20240529 | 124300 | 212789214500 | 148200 | 148700 | 148800 | 148200 | 397 |
| 377 | 20240529 | 124200 | 212730251300 | 148700 | 148900 | 149000 | 148500 | 1955 |
| 378 | 20240529 | 124100 | 212439435500 | 149000 | 148700 | 149000 | 148700 | 2126 |
| 379 | 20240529 | 124000 | 212122823000 | 148800 | 148600 | 148800 | 148500 | 1093 |
| 380 | 20240529 | 123900 | 211960318600 | 148600 | 148600 | 148700 | 148600 | 1011 |
| 381 | 20240529 | 123800 | 211810047100 | 148400 | 148000 | 148500 | 148000 | 2117 |
| 382 | 20240529 | 123700 | 211496076100 | 148000 | 148100 | 148100 | 147800 | 637 |
| 383 | 20240529 | 123600 | 211401829700 | 148000 | 148200 | 148200 | 148000 | 295 |
| 384 | 20240529 | 123500 | 211358145800 | 148200 | 148200 | 148200 | 147800 | 996 |
| 385 | 20240529 | 123400 | 211210780700 | 148200 | 148600 | 148600 | 148000 | 485 |
| 386 | 20240529 | 123300 | 211138827100 | 148700 | 148300 | 148700 | 148300 | 2490 |
| 387 | 20240529 | 123200 | 210768890100 | 148300 | 147900 | 148300 | 147600 | 3071 |
| 388 | 20240529 | 123100 | 210314646300 | 147800 | 147300 | 147900 | 147200 | 2084 |
| 389 | 20240529 | 123000 | 210007230300 | 147300 | 147300 | 147500 | 147300 | 1330 |
| 390 | 20240529 | 122900 | 209811221100 | 147400 | 147500 | 147500 | 147300 | 853 |
| 391 | 20240529 | 122800 | 209685490400 | 147500 | 147500 | 147600 | 147400 | 2140 |
| 392 | 20240529 | 122700 | 209369887200 | 147500 | 147000 | 147500 | 146900 | 1750 |
| 393 | 20240529 | 122600 | 209112319900 | 147000 | 146700 | 147000 | 146600 | 1011 |
| 394 | 20240529 | 122500 | 208963935500 | 146700 | 146800 | 146800 | 146700 | 707 |
| 395 | 20240529 | 122400 | 208860210900 | 146700 | 146800 | 146900 | 146700 | 401 |
| 396 | 20240529 | 122300 | 208801348100 | 146800 | 146900 | 147000 | 146600 | 1760 |
| 397 | 20240529 | 122200 | 208543069400 | 146900 | 146600 | 146900 | 146600 | 611 |
| 398 | 20240529 | 122100 | 208453374900 | 146600 | 146600 | 146900 | 146400 | 1188 |
| 399 | 20240529 | 122000 | 208279147100 | 146600 | 146700 | 146800 | 146300 | 2100 |
| 400 | 20240529 | 121900 | 207971447000 | 146800 | 146900 | 147000 | 146500 | 2952 |
| 401 | 20240529 | 121800 | 207538482500 | 146800 | 147000 | 147000 | 146800 | 844 |
| 402 | 20240529 | 121700 | 207414517800 | 146900 | 147000 | 147300 | 146900 | 1257 |
| 403 | 20240529 | 121600 | 207229767700 | 146900 | 146800 | 147300 | 146700 | 1062 |
| 404 | 20240529 | 121500 | 207073659200 | 146800 | 147200 | 147200 | 146600 | 1383 |
| 405 | 20240529 | 121400 | 206870565400 | 147200 | 147500 | 147500 | 147100 | 1005 |
| 406 | 20240529 | 121300 | 206722503300 | 147500 | 147200 | 147600 | 147200 | 553 |
| 407 | 20240529 | 121200 | 206640976600 | 147300 | 146700 | 147400 | 146700 | 1358 |
| 408 | 20240529 | 121100 | 206441363900 | 146700 | 146800 | 146900 | 146700 | 795 |
| 409 | 20240529 | 121000 | 206324664900 | 146800 | 146700 | 147000 | 146600 | 1700 |
| 410 | 20240529 | 120900 | 206075175300 | 146700 | 147100 | 147200 | 146700 | 4275 |
| 411 | 20240529 | 120800 | 205446885700 | 147100 | 147300 | 147400 | 147100 | 2191 |
| 412 | 20240529 | 120700 | 205124231600 | 147300 | 147400 | 147500 | 147300 | 1904 |
| 413 | 20240529 | 120600 | 204843582600 | 147500 | 147500 | 147600 | 147400 | 870 |
| 414 | 20240529 | 120500 | 204715288200 | 147600 | 147500 | 147600 | 147400 | 839 |
| 415 | 20240529 | 120400 | 204591578500 | 147500 | 147400 | 147600 | 147400 | 429 |
| 416 | 20240529 | 120300 | 204528326400 | 147400 | 147500 | 147600 | 147400 | 854 |
| 417 | 20240529 | 120200 | 204402388400 | 147500 | 147800 | 147800 | 147400 | 1767 |
| 418 | 20240529 | 120100 | 204141514200 | 147700 | 147700 | 147800 | 147700 | 394 |
| 419 | 20240529 | 120000 | 204083310700 | 147700 | 147700 | 147800 | 147600 | 411 |
| 420 | 20240529 | 115900 | 204022616900 | 147600 | 147400 | 147800 | 147300 | 618 |
| 421 | 20240529 | 115800 | 203931430000 | 147400 | 147600 | 147800 | 147300 | 2695 |
| 422 | 20240529 | 115700 | 203533851700 | 147600 | 147400 | 147600 | 147400 | 990 |
| 423 | 20240529 | 115600 | 203387777800 | 147400 | 147200 | 147500 | 147200 | 835 |
| 424 | 20240529 | 115500 | 203264802900 | 147200 | 147300 | 147300 | 147100 | 1216 |
| 425 | 20240529 | 115400 | 203085869200 | 147200 | 147300 | 147400 | 147100 | 1862 |
| 426 | 20240529 | 115300 | 202811683000 | 147200 | 147800 | 148000 | 147200 | 3700 |
| 427 | 20240529 | 115200 | 202266096100 | 147800 | 148100 | 148100 | 147800 | 4115 |
| 428 | 20240529 | 115100 | 201657266100 | 148000 | 148200 | 148200 | 148000 | 1120 |
| 429 | 20240529 | 115000 | 201491435100 | 148100 | 148400 | 148500 | 148100 | 1515 |
| 430 | 20240529 | 114900 | 201266874600 | 148400 | 148700 | 148700 | 148400 | 396 |
| 431 | 20240529 | 114800 | 201208026800 | 148700 | 148300 | 148700 | 148300 | 1023 |
| 432 | 20240529 | 114700 | 201056092300 | 148300 | 148100 | 148500 | 148100 | 524 |
| 433 | 20240529 | 114600 | 200978431800 | 148100 | 148100 | 148200 | 148000 | 2953 |
| 434 | 20240529 | 114500 | 200541188100 | 148100 | 148200 | 148300 | 148100 | 1834 |
| 435 | 20240529 | 114400 | 200269437600 | 148300 | 148400 | 148400 | 148200 | 1105 |
| 436 | 20240529 | 114300 | 200105554200 | 148300 | 148600 | 148600 | 148300 | 1156 |
| 437 | 20240529 | 114200 | 199934060000 | 148500 | 148600 | 148600 | 148400 | 941 |
| 438 | 20240529 | 114100 | 199794329000 | 148600 | 148700 | 148800 | 148600 | 358 |
| 439 | 20240529 | 114000 | 199741114000 | 148700 | 148700 | 148800 | 148500 | 319 |
| 440 | 20240529 | 113900 | 199693689700 | 148700 | 148600 | 148800 | 148500 | 390 |
| 441 | 20240529 | 113800 | 199635716100 | 148700 | 148600 | 148800 | 148400 | 664 |
| 442 | 20240529 | 113700 | 199537088800 | 148400 | 148600 | 148600 | 148400 | 2094 |
| 443 | 20240529 | 113600 | 199226057700 | 148600 | 148900 | 148900 | 148600 | 842 |
| 444 | 20240529 | 113500 | 199100881900 | 148900 | 148700 | 149000 | 148700 | 857 |
| 445 | 20240529 | 113400 | 198973291600 | 148700 | 148800 | 148800 | 148600 | 487 |
| 446 | 20240529 | 113300 | 198900859900 | 148700 | 148700 | 148800 | 148600 | 1101 |
| 447 | 20240529 | 113200 | 198737153400 | 148700 | 148700 | 148800 | 148500 | 1914 |
| 448 | 20240529 | 113100 | 198452741900 | 148800 | 148800 | 148900 | 148700 | 1543 |
| 449 | 20240529 | 113000 | 198223250900 | 148900 | 149200 | 149200 | 148800 | 1515 |
| 450 | 20240529 | 112900 | 197997579900 | 149200 | 149300 | 149400 | 149200 | 1971 |
| 451 | 20240529 | 112800 | 197703342100 | 149300 | 149400 | 149500 | 149300 | 1073 |
| 452 | 20240529 | 112700 | 197543050100 | 149400 | 149500 | 149500 | 149400 | 650 |
| 453 | 20240529 | 112600 | 197445923400 | 149500 | 149500 | 149600 | 149500 | 847 |
| 454 | 20240529 | 112500 | 197319291800 | 149500 | 149600 | 149700 | 149500 | 771 |
| 455 | 20240529 | 112400 | 197203968300 | 149600 | 149800 | 149900 | 149500 | 1561 |
| 456 | 20240529 | 112300 | 196970373600 | 149800 | 150000 | 150000 | 149700 | 1012 |
| 457 | 20240529 | 112200 | 196818756200 | 150000 | 150000 | 150000 | 149900 | 1248 |
| 458 | 20240529 | 112100 | 196631635100 | 149900 | 150100 | 150100 | 149900 | 558 |
| 459 | 20240529 | 112000 | 196547952500 | 150100 | 149900 | 150200 | 149800 | 2591 |
| 460 | 20240529 | 111900 | 196159173400 | 149800 | 149900 | 150000 | 149800 | 601 |
| 461 | 20240529 | 111800 | 196069078900 | 149900 | 150100 | 150300 | 149700 | 781 |
| 462 | 20240529 | 111700 | 195951963800 | 150100 | 149900 | 150300 | 149800 | 3241 |
| 463 | 20240529 | 111600 | 195465597200 | 149800 | 149500 | 150000 | 149500 | 2119 |
| 464 | 20240529 | 111500 | 195148229100 | 149500 | 149500 | 149700 | 149500 | 753 |
| 465 | 20240529 | 111400 | 195035581500 | 149500 | 149300 | 149600 | 149300 | 655 |
| 466 | 20240529 | 111300 | 194937718400 | 149300 | 149300 | 149400 | 149200 | 1155 |
| 467 | 20240529 | 111200 | 194765287900 | 149300 | 149600 | 149600 | 149300 | 1144 |
| 468 | 20240529 | 111100 | 194594342900 | 149600 | 149700 | 149900 | 149600 | 1576 |
| 469 | 20240529 | 111000 | 194358381300 | 149700 | 149500 | 149800 | 149500 | 872 |
| 470 | 20240529 | 110900 | 194227877100 | 149500 | 149500 | 149600 | 149500 | 245 |
| 471 | 20240529 | 110800 | 194191238600 | 149500 | 149500 | 149600 | 149400 | 814 |
| 472 | 20240529 | 110700 | 194069559500 | 149500 | 149400 | 149600 | 149400 | 946 |
| 473 | 20240529 | 110600 | 193928135300 | 149400 | 149300 | 149400 | 149300 | 880 |
| 474 | 20240529 | 110500 | 193796693300 | 149300 | 149300 | 149400 | 149200 | 582 |
| 475 | 20240529 | 110400 | 193709813000 | 149200 | 148900 | 149500 | 148900 | 2169 |
| 476 | 20240529 | 110300 | 193386249300 | 149000 | 148800 | 149000 | 148800 | 1452 |
| 477 | 20240529 | 110200 | 193170056400 | 148800 | 149200 | 149300 | 148800 | 6571 |
| 478 | 20240529 | 110100 | 192191065000 | 149200 | 150000 | 150000 | 149200 | 5364 |
| 479 | 20240529 | 110000 | 191388607400 | 150000 | 150300 | 150300 | 150000 | 2291 |
| 480 | 20240529 | 105900 | 191044665100 | 150300 | 150200 | 150300 | 150000 | 1066 |
| 481 | 20240529 | 105800 | 190884612900 | 150000 | 150100 | 150400 | 149900 | 2526 |
| 482 | 20240529 | 105700 | 190505241500 | 150100 | 149600 | 150100 | 149600 | 3095 |
| 483 | 20240529 | 105600 | 190041213800 | 149700 | 149400 | 149800 | 149300 | 2193 |
| 484 | 20240529 | 105500 | 189713366600 | 149300 | 149300 | 149400 | 149200 | 892 |
| 485 | 20240529 | 105400 | 189580223600 | 149300 | 149100 | 149400 | 149100 | 1086 |
| 486 | 20240529 | 105300 | 189418184500 | 149100 | 149200 | 149300 | 149000 | 1934 |
| 487 | 20240529 | 105200 | 189129788800 | 149200 | 149300 | 149400 | 149100 | 2070 |
| 488 | 20240529 | 105100 | 188820984100 | 149300 | 149500 | 149600 | 149300 | 3366 |
| 489 | 20240529 | 105000 | 188318045400 | 149500 | 149700 | 149800 | 149500 | 2597 |
| 490 | 20240529 | 104900 | 187929546900 | 149800 | 149900 | 149900 | 149700 | 994 |
| 491 | 20240529 | 104800 | 187780683100 | 149800 | 149800 | 150000 | 149700 | 3672 |
| 492 | 20240529 | 104700 | 187230550600 | 149800 | 149900 | 150000 | 149800 | 1740 |
| 493 | 20240529 | 104600 | 186969729100 | 149900 | 149800 | 150300 | 149800 | 2448 |
| 494 | 20240529 | 104500 | 186602616900 | 149700 | 150000 | 150100 | 149700 | 5330 |
| 495 | 20240529 | 104400 | 185803618200 | 150000 | 150400 | 150600 | 150000 | 3988 |
| 496 | 20240529 | 104300 | 185204521800 | 150700 | 150500 | 150700 | 150400 | 2467 |
| 497 | 20240529 | 104200 | 184833147100 | 150500 | 150900 | 150900 | 150300 | 3689 |
| 498 | 20240529 | 104100 | 184277561800 | 150900 | 151700 | 151700 | 150900 | 6667 |
| 499 | 20240529 | 104000 | 183268439900 | 151500 | 151200 | 151800 | 151100 | 12505 |
| 500 | 20240529 | 103900 | 181373666400 | 151200 | 150500 | 151300 | 150400 | 4973 |
| 501 | 20240529 | 103800 | 180623003000 | 150400 | 150500 | 150700 | 150400 | 2647 |
| 502 | 20240529 | 103700 | 180224657000 | 150500 | 150900 | 151100 | 150500 | 3519 |
| 503 | 20240529 | 103600 | 179694381000 | 151000 | 151000 | 151300 | 150900 | 6101 |
| 504 | 20240529 | 103500 | 178772108100 | 151200 | 151400 | 151500 | 150900 | 7526 |
| 505 | 20240529 | 103400 | 177634102400 | 151400 | 150600 | 151400 | 150300 | 4660 |
| 506 | 20240529 | 103300 | 176930329900 | 150500 | 151400 | 151500 | 150500 | 14643 |
| 507 | 20240529 | 103200 | 174716784400 | 151400 | 149900 | 151500 | 149800 | 37113 |
| 508 | 20240529 | 103100 | 169117111700 | 149800 | 150000 | 150100 | 149800 | 1412 |
| 509 | 20240529 | 103000 | 168905352900 | 150100 | 149900 | 150100 | 149700 | 1923 |
| 510 | 20240529 | 102900 | 168617181000 | 149700 | 150000 | 150200 | 149700 | 5308 |
| 511 | 20240529 | 102800 | 167820968900 | 150000 | 149700 | 150000 | 149500 | 1733 |
| 512 | 20240529 | 102700 | 167561316600 | 149600 | 149400 | 149800 | 149100 | 2134 |
| 513 | 20240529 | 102600 | 167242528200 | 149300 | 149300 | 149700 | 149100 | 1021 |
| 514 | 20240529 | 102500 | 167090060700 | 149200 | 149100 | 149200 | 148900 | 1868 |
| 515 | 20240529 | 102400 | 166811651900 | 149100 | 149700 | 150000 | 149000 | 3356 |
| 516 | 20240529 | 102300 | 166310243000 | 149600 | 150100 | 150400 | 149500 | 3372 |
| 517 | 20240529 | 102200 | 165804652900 | 150100 | 150200 | 150700 | 150100 | 9289 |
| 518 | 20240529 | 102100 | 164407684000 | 150100 | 149100 | 150300 | 149000 | 17359 |
| 519 | 20240529 | 102000 | 161805302100 | 149100 | 149100 | 149400 | 149000 | 1232 |
| 520 | 20240529 | 101900 | 161621536500 | 149200 | 149200 | 149400 | 149000 | 1201 |
| 521 | 20240529 | 101800 | 161442361800 | 149200 | 149200 | 149400 | 149000 | 2066 |
| 522 | 20240529 | 101700 | 161133974900 | 149000 | 148900 | 149200 | 148600 | 2844 |
| 523 | 20240529 | 101600 | 160710450900 | 148900 | 148900 | 149000 | 148800 | 1052 |
| 524 | 20240529 | 101500 | 160553748700 | 149000 | 148400 | 149000 | 148100 | 1662 |
| 525 | 20240529 | 101400 | 160306919700 | 148400 | 148200 | 148500 | 148000 | 3537 |
| 526 | 20240529 | 101300 | 159782734000 | 148500 | 148500 | 148500 | 147900 | 4953 |
| 527 | 20240529 | 101200 | 159049285700 | 148500 | 148400 | 148700 | 148100 | 3525 |
| 528 | 20240529 | 101100 | 158526765800 | 148400 | 149000 | 149100 | 148300 | 3038 |
| 529 | 20240529 | 101000 | 158075006500 | 149200 | 149100 | 149400 | 148900 | 2639 |
| 530 | 20240529 | 100900 | 157681325600 | 149100 | 149000 | 149500 | 148500 | 5363 |
| 531 | 20240529 | 100800 | 156882297200 | 149000 | 149000 | 149100 | 148500 | 3444 |
| 532 | 20240529 | 100700 | 156369378800 | 148900 | 149300 | 149500 | 148700 | 4017 |
| 533 | 20240529 | 100600 | 155770710300 | 149300 | 150000 | 150000 | 149300 | 4332 |
| 534 | 20240529 | 100500 | 155122410600 | 150100 | 150400 | 150400 | 149700 | 8849 |
| 535 | 20240529 | 100400 | 153794216100 | 150400 | 149900 | 150900 | 149800 | 24331 |
| 536 | 20240529 | 100300 | 150136571800 | 149800 | 149000 | 149900 | 148900 | 10347 |
| 537 | 20240529 | 100200 | 148590490500 | 149000 | 149100 | 149300 | 148900 | 7626 |
| 538 | 20240529 | 100100 | 147453473600 | 149200 | 148400 | 149200 | 148400 | 6292 |
| 539 | 20240529 | 100000 | 146516519200 | 148500 | 148400 | 148500 | 148200 | 2694 |
| 540 | 20240529 | 095900 | 146116670200 | 148300 | 148300 | 148500 | 148100 | 4816 |
| 541 | 20240529 | 095800 | 145402133800 | 148400 | 147800 | 148400 | 147800 | 4481 |
| 542 | 20240529 | 095700 | 144738645300 | 147800 | 147300 | 147900 | 147300 | 3226 |
| 543 | 20240529 | 095600 | 144262388300 | 147400 | 147000 | 147500 | 147000 | 2715 |
| 544 | 20240529 | 095500 | 143862626900 | 147100 | 147000 | 147400 | 147000 | 1590 |
| 545 | 20240529 | 095400 | 143628687700 | 147100 | 147300 | 147400 | 147000 | 2917 |
| 546 | 20240529 | 095300 | 143199362600 | 147300 | 147800 | 147800 | 147200 | 2119 |
| 547 | 20240529 | 095200 | 142886721600 | 147800 | 147600 | 148000 | 147000 | 5461 |
| 548 | 20240529 | 095100 | 142080498800 | 147600 | 146900 | 147700 | 146400 | 10714 |
| 549 | 20240529 | 095000 | 140506313700 | 146900 | 145700 | 146900 | 145700 | 5697 |
| 550 | 20240529 | 094900 | 139673317900 | 145700 | 145600 | 146000 | 145500 | 6628 |
| 551 | 20240529 | 094800 | 138707404900 | 145500 | 146000 | 146000 | 145500 | 5540 |
| 552 | 20240529 | 094700 | 137900012000 | 145900 | 145900 | 146100 | 145600 | 7684 |
| 553 | 20240529 | 094600 | 136779154600 | 145900 | 147000 | 147000 | 145700 | 12344 |
| 554 | 20240529 | 094500 | 134973551900 | 146800 | 147200 | 147300 | 146800 | 3413 |
| 555 | 20240529 | 094400 | 134471560900 | 147200 | 146500 | 147400 | 146400 | 6498 |
| 556 | 20240529 | 094300 | 133517838600 | 146400 | 147000 | 147100 | 146300 | 13573 |
| 557 | 20240529 | 094200 | 131526667800 | 147100 | 147400 | 147800 | 147000 | 8800 |
| 558 | 20240529 | 094100 | 130230056100 | 147500 | 148000 | 148200 | 147400 | 5057 |
| 559 | 20240529 | 094000 | 129483689300 | 148000 | 147400 | 148000 | 147300 | 2180 |
| 560 | 20240529 | 093900 | 129161885400 | 147300 | 147600 | 147700 | 147300 | 7158 |
| 561 | 20240529 | 093800 | 128106162300 | 147700 | 147300 | 148200 | 147200 | 5509 |
| 562 | 20240529 | 093700 | 127292798300 | 147300 | 148100 | 148200 | 147200 | 10104 |
| 563 | 20240529 | 093600 | 125802040600 | 148100 | 148600 | 148900 | 147200 | 17884 |
| 564 | 20240529 | 093500 | 123152242400 | 148600 | 149700 | 149700 | 148500 | 11822 |
| 565 | 20240529 | 093400 | 121390181700 | 149700 | 150500 | 150500 | 149600 | 9695 |
| 566 | 20240529 | 093300 | 119935890700 | 150500 | 150400 | 150800 | 150000 | 7192 |
| 567 | 20240529 | 093200 | 118853564200 | 150700 | 151100 | 151600 | 150400 | 20429 |
| 568 | 20240529 | 093100 | 115763159800 | 151100 | 149900 | 151400 | 149800 | 34516 |
| 569 | 20240529 | 093000 | 110557363100 | 149900 | 149500 | 150000 | 149300 | 3575 |
| 570 | 20240529 | 092900 | 110021870300 | 149500 | 150300 | 150400 | 149400 | 10922 |
| 571 | 20240529 | 092800 | 108382117500 | 150400 | 149500 | 150500 | 149400 | 25583 |
| 572 | 20240529 | 092700 | 104543053900 | 149500 | 148600 | 149500 | 148300 | 8349 |
| 573 | 20240529 | 092600 | 103299536200 | 148500 | 148600 | 149000 | 148500 | 2800 |
| 574 | 20240529 | 092500 | 102883265200 | 148600 | 149100 | 149200 | 148500 | 5155 |
| 575 | 20240529 | 092400 | 102115831300 | 149100 | 149500 | 149500 | 148900 | 4021 |
| 576 | 20240529 | 092300 | 101516229200 | 149400 | 149500 | 149500 | 149000 | 4166 |
| 577 | 20240529 | 092200 | 100894513700 | 149500 | 148300 | 149500 | 148100 | 7960 |
| 578 | 20240529 | 092100 | 99710748800 | 148200 | 148100 | 149200 | 148000 | 9344 |
| 579 | 20240529 | 092000 | 98322442300 | 148400 | 150000 | 150200 | 148000 | 10519 |
| 580 | 20240529 | 091900 | 96753066100 | 150100 | 149800 | 150200 | 149600 | 13035 |
| 581 | 20240529 | 091800 | 94797976700 | 149800 | 150400 | 150500 | 149500 | 14830 |
| 582 | 20240529 | 091700 | 92575151600 | 150400 | 149500 | 150900 | 149300 | 36481 |
| 583 | 20240529 | 091600 | 87104834400 | 149500 | 148000 | 149600 | 148000 | 16811 |
| 584 | 20240529 | 091500 | 84602725400 | 148000 | 147800 | 148000 | 147600 | 9092 |
| 585 | 20240529 | 091400 | 83258762300 | 147800 | 146700 | 147800 | 146100 | 12448 |
| 586 | 20240529 | 091300 | 81430604000 | 146600 | 146900 | 147000 | 146500 | 16168 |
| 587 | 20240529 | 091200 | 79058448500 | 146800 | 147200 | 148300 | 146600 | 19847 |
| 588 | 20240529 | 091100 | 76139446700 | 147200 | 148400 | 148500 | 146700 | 24128 |
| 589 | 20240529 | 091000 | 72582901200 | 148300 | 148800 | 149200 | 148200 | 12002 |
| 590 | 20240529 | 090900 | 70798750600 | 148800 | 148100 | 149200 | 147900 | 21911 |
| 591 | 20240529 | 090800 | 67544689400 | 148000 | 149100 | 149900 | 148000 | 18420 |
| 592 | 20240529 | 090700 | 64809025000 | 149500 | 151500 | 151500 | 148400 | 28364 |
| 593 | 20240529 | 090600 | 60565191600 | 151400 | 151800 | 152600 | 151000 | 42321 |
| 594 | 20240529 | 090500 | 54131976000 | 151800 | 150800 | 152000 | 149900 | 38475 |
| 595 | 20240529 | 090400 | 48328563400 | 150800 | 152900 | 153000 | 150000 | 45106 |
| 596 | 20240529 | 090300 | 41498496300 | 152700 | 149600 | 153000 | 149500 | 81956 |
| 597 | 20240529 | 090200 | 29074658200 | 149700 | 149900 | 150100 | 148200 | 51416 |
| 598 | 20240529 | 090100 | 21405228200 | 149900 | 146500 | 150000 | 146200 | 61225 |
| 599 | 20240529 | 090000 | 12307398800 | 146300 | 145200 | 146900 | 144100 | 84679 |