34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 3 | 20240529 | 192000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 4 | 20240529 | 191900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 5 | 20240529 | 191800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 6 | 20240529 | 191700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 7 | 20240529 | 191600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 8 | 20240529 | 191500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 9 | 20240529 | 191400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 10 | 20240529 | 191300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 11 | 20240529 | 191200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 12 | 20240529 | 191100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 13 | 20240529 | 191000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 14 | 20240529 | 190900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 15 | 20240529 | 190800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 16 | 20240529 | 190700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 17 | 20240529 | 190600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 18 | 20240529 | 190500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 19 | 20240529 | 190400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 20 | 20240529 | 190300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 21 | 20240529 | 190200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 22 | 20240529 | 190100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 23 | 20240529 | 190000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 24 | 20240529 | 185900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 25 | 20240529 | 185800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 26 | 20240529 | 185700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 27 | 20240529 | 185600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 28 | 20240529 | 185500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 29 | 20240529 | 185400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 30 | 20240529 | 185300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 31 | 20240529 | 185200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 32 | 20240529 | 185100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 33 | 20240529 | 185000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 34 | 20240529 | 184900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 35 | 20240529 | 184800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 36 | 20240529 | 184700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 37 | 20240529 | 184600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 38 | 20240529 | 184500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 39 | 20240529 | 184400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 40 | 20240529 | 184300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 41 | 20240529 | 184200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 42 | 20240529 | 184100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 43 | 20240529 | 184000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 44 | 20240529 | 183900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 45 | 20240529 | 183800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 46 | 20240529 | 183700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 47 | 20240529 | 183600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 48 | 20240529 | 183500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 49 | 20240529 | 183400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 50 | 20240529 | 183300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 51 | 20240529 | 183200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 52 | 20240529 | 183100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 53 | 20240529 | 183000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 54 | 20240529 | 182900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 55 | 20240529 | 182800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 56 | 20240529 | 182700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 57 | 20240529 | 182600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 58 | 20240529 | 182500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 59 | 20240529 | 182400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 60 | 20240529 | 182300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 61 | 20240529 | 182200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 62 | 20240529 | 182100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 63 | 20240529 | 182000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 64 | 20240529 | 181900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 65 | 20240529 | 181800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 66 | 20240529 | 181700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 67 | 20240529 | 181600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 68 | 20240529 | 181500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 69 | 20240529 | 181400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 70 | 20240529 | 181300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 71 | 20240529 | 181200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 72 | 20240529 | 181100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 73 | 20240529 | 181000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 74 | 20240529 | 180900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 75 | 20240529 | 180800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 76 | 20240529 | 180700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 77 | 20240529 | 180600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 78 | 20240529 | 180500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 79 | 20240529 | 180400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 80 | 20240529 | 180300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 81 | 20240529 | 180200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 82 | 20240529 | 180100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 83 | 20240529 | 180000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 84 | 20240529 | 175900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 85 | 20240529 | 175800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 86 | 20240529 | 175700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 87 | 20240529 | 175600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 88 | 20240529 | 175500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 89 | 20240529 | 175400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 90 | 20240529 | 175300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 91 | 20240529 | 175200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 92 | 20240529 | 175100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 93 | 20240529 | 175000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 94 | 20240529 | 174900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 95 | 20240529 | 174800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 96 | 20240529 | 174700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 97 | 20240529 | 174600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 98 | 20240529 | 174500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 99 | 20240529 | 174400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 100 | 20240529 | 174300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 101 | 20240529 | 174200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 102 | 20240529 | 174100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 103 | 20240529 | 174000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 104 | 20240529 | 173900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 105 | 20240529 | 173800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 106 | 20240529 | 173700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 107 | 20240529 | 173600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 108 | 20240529 | 173500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 109 | 20240529 | 173400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 110 | 20240529 | 173300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 111 | 20240529 | 173200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 112 | 20240529 | 173100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 113 | 20240529 | 173000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 114 | 20240529 | 172900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 115 | 20240529 | 172800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 116 | 20240529 | 172700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 117 | 20240529 | 172600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 118 | 20240529 | 172500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 119 | 20240529 | 172400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 120 | 20240529 | 172300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 121 | 20240529 | 172200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 122 | 20240529 | 172100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 123 | 20240529 | 172000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 124 | 20240529 | 171900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 125 | 20240529 | 171800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 126 | 20240529 | 171700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 127 | 20240529 | 171600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 128 | 20240529 | 171500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 129 | 20240529 | 171400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 130 | 20240529 | 171300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 131 | 20240529 | 171200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 132 | 20240529 | 171100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 133 | 20240529 | 171000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 134 | 20240529 | 170900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 135 | 20240529 | 170800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 136 | 20240529 | 170700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 137 | 20240529 | 170600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 138 | 20240529 | 170500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 139 | 20240529 | 170400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 140 | 20240529 | 170300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 141 | 20240529 | 170200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 142 | 20240529 | 170100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 143 | 20240529 | 170000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 144 | 20240529 | 165900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 145 | 20240529 | 165800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 146 | 20240529 | 165700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 147 | 20240529 | 165600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 148 | 20240529 | 165500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 149 | 20240529 | 165400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 150 | 20240529 | 165300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 151 | 20240529 | 165200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 152 | 20240529 | 165100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 153 | 20240529 | 165000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 154 | 20240529 | 164900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 155 | 20240529 | 164800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 156 | 20240529 | 164700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 157 | 20240529 | 164600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 158 | 20240529 | 164500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 159 | 20240529 | 164400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 160 | 20240529 | 164300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 161 | 20240529 | 164200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 162 | 20240529 | 164100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 163 | 20240529 | 164000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 164 | 20240529 | 163900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 165 | 20240529 | 163800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 166 | 20240529 | 163700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 167 | 20240529 | 163600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 168 | 20240529 | 163500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 169 | 20240529 | 163400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 170 | 20240529 | 163300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 171 | 20240529 | 163200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 172 | 20240529 | 163100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 173 | 20240529 | 163000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 174 | 20240529 | 162900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 175 | 20240529 | 162800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 176 | 20240529 | 162700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 177 | 20240529 | 162600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 178 | 20240529 | 162500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 179 | 20240529 | 162400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 180 | 20240529 | 162300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 181 | 20240529 | 162200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 182 | 20240529 | 162100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 183 | 20240529 | 162000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 184 | 20240529 | 161900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 185 | 20240529 | 161800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 186 | 20240529 | 161700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 187 | 20240529 | 161600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 188 | 20240529 | 161500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 189 | 20240529 | 161400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 190 | 20240529 | 161300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 191 | 20240529 | 161200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 192 | 20240529 | 161100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 193 | 20240529 | 161000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 194 | 20240529 | 160900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 195 | 20240529 | 160800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 196 | 20240529 | 160700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 197 | 20240529 | 160600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 198 | 20240529 | 160500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 199 | 20240529 | 160400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 200 | 20240529 | 160300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 201 | 20240529 | 160200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 202 | 20240529 | 160100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 203 | 20240529 | 160000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 204 | 20240529 | 155900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 205 | 20240529 | 155800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 206 | 20240529 | 155700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 207 | 20240529 | 155600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 208 | 20240529 | 155500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 209 | 20240529 | 155400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 210 | 20240529 | 155300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 211 | 20240529 | 155200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 212 | 20240529 | 155100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 213 | 20240529 | 155000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 214 | 20240529 | 154900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 215 | 20240529 | 154800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 216 | 20240529 | 154700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 217 | 20240529 | 154600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 218 | 20240529 | 154500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 219 | 20240529 | 154400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 220 | 20240529 | 154300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 221 | 20240529 | 154200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 222 | 20240529 | 154100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 223 | 20240529 | 154000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 224 | 20240529 | 153900 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 225 | 20240529 | 153800 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 226 | 20240529 | 153700 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 227 | 20240529 | 153600 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 228 | 20240529 | 153500 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 229 | 20240529 | 153400 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 230 | 20240529 | 153300 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 231 | 20240529 | 153200 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 232 | 20240529 | 153100 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 233 | 20240529 | 153000 | 14479021000 | 63200 | 63200 | 63200 | 63200 | 2388 |
| 234 | 20240529 | 152900 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 235 | 20240529 | 152800 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 236 | 20240529 | 152700 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 237 | 20240529 | 152600 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 238 | 20240529 | 152500 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 239 | 20240529 | 152400 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 240 | 20240529 | 152300 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 241 | 20240529 | 152200 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 242 | 20240529 | 152100 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 243 | 20240529 | 152000 | 14328099400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 244 | 20240529 | 151900 | 14328099400 | 63500 | 63200 | 63500 | 63100 | 847 |
| 245 | 20240529 | 151800 | 14274398100 | 63100 | 63000 | 63300 | 62900 | 521 |
| 246 | 20240529 | 151700 | 14241472600 | 62900 | 63000 | 63100 | 62900 | 773 |
| 247 | 20240529 | 151600 | 14192747200 | 63000 | 63000 | 63100 | 62900 | 817 |
| 248 | 20240529 | 151500 | 14141248600 | 63000 | 63000 | 63100 | 63000 | 786 |
| 249 | 20240529 | 151400 | 14091680600 | 63000 | 63100 | 63100 | 63000 | 185 |
| 250 | 20240529 | 151300 | 14080018900 | 63000 | 63200 | 63200 | 63000 | 480 |
| 251 | 20240529 | 151200 | 14049723100 | 63200 | 63100 | 63200 | 63000 | 896 |
| 252 | 20240529 | 151100 | 13993165500 | 63100 | 63100 | 63200 | 63100 | 188 |
| 253 | 20240529 | 151000 | 13981300700 | 63100 | 63200 | 63200 | 63100 | 241 |
| 254 | 20240529 | 150900 | 13966091000 | 63300 | 63100 | 63300 | 63100 | 75 |
| 255 | 20240529 | 150800 | 13961354400 | 63200 | 63100 | 63200 | 63100 | 587 |
| 256 | 20240529 | 150700 | 13924307700 | 63100 | 63400 | 63400 | 63100 | 549 |
| 257 | 20240529 | 150600 | 13889564200 | 63400 | 63400 | 63400 | 63300 | 343 |
| 258 | 20240529 | 150500 | 13867844900 | 63400 | 63500 | 63500 | 63300 | 582 |
| 259 | 20240529 | 150400 | 13830947200 | 63300 | 63200 | 63400 | 63200 | 419 |
| 260 | 20240529 | 150300 | 13804427700 | 63100 | 63300 | 63300 | 63100 | 318 |
| 261 | 20240529 | 150200 | 13784341900 | 63100 | 63100 | 63300 | 63100 | 234 |
| 262 | 20240529 | 150100 | 13769575900 | 63100 | 62900 | 63100 | 62900 | 389 |
| 263 | 20240529 | 150000 | 13745053500 | 62900 | 62900 | 63100 | 62800 | 1045 |
| 264 | 20240529 | 145900 | 13679349700 | 62900 | 62900 | 63000 | 62900 | 102 |
| 265 | 20240529 | 145800 | 13672933300 | 63000 | 63200 | 63300 | 62900 | 1032 |
| 266 | 20240529 | 145700 | 13607818600 | 63100 | 63100 | 63300 | 63000 | 638 |
| 267 | 20240529 | 145600 | 13567552600 | 63000 | 62900 | 63200 | 62900 | 691 |
| 268 | 20240529 | 145500 | 13524004600 | 62900 | 62900 | 62900 | 62800 | 1705 |
| 269 | 20240529 | 145400 | 13416884000 | 62900 | 62900 | 63000 | 62800 | 171 |
| 270 | 20240529 | 145300 | 13406128100 | 62900 | 62900 | 63000 | 62800 | 599 |
| 271 | 20240529 | 145200 | 13368451600 | 62900 | 62900 | 63000 | 62900 | 276 |
| 272 | 20240529 | 145100 | 13351089100 | 63000 | 62900 | 63000 | 62900 | 213 |
| 273 | 20240529 | 145000 | 13337686700 | 62900 | 63100 | 63100 | 62900 | 342 |
| 274 | 20240529 | 144900 | 13316126200 | 63200 | 63100 | 63200 | 63100 | 563 |
| 275 | 20240529 | 144800 | 13280587900 | 63200 | 62900 | 63200 | 62900 | 499 |
| 276 | 20240529 | 144700 | 13249151600 | 63000 | 63100 | 63200 | 62900 | 2172 |
| 277 | 20240529 | 144600 | 13112252500 | 63100 | 63100 | 63300 | 63100 | 242 |
| 278 | 20240529 | 144500 | 13096974300 | 63300 | 63100 | 63300 | 63100 | 237 |
| 279 | 20240529 | 144400 | 13082007800 | 63200 | 63200 | 63300 | 63100 | 448 |
| 280 | 20240529 | 144300 | 13053697100 | 63200 | 63200 | 63300 | 63200 | 455 |
| 281 | 20240529 | 144200 | 13024927100 | 63200 | 63200 | 63300 | 63200 | 737 |
| 282 | 20240529 | 144100 | 12978321600 | 63200 | 63300 | 63300 | 63200 | 138 |
| 283 | 20240529 | 144000 | 12969587500 | 63300 | 63300 | 63400 | 63300 | 267 |
| 284 | 20240529 | 143900 | 12952681500 | 63500 | 63400 | 63500 | 63300 | 541 |
| 285 | 20240529 | 143800 | 12918391200 | 63300 | 63300 | 63400 | 63200 | 1293 |
| 286 | 20240529 | 143700 | 12836462500 | 63200 | 63400 | 63400 | 63200 | 460 |
| 287 | 20240529 | 143600 | 12807356400 | 63300 | 63400 | 63400 | 63300 | 345 |
| 288 | 20240529 | 143500 | 12785507800 | 63500 | 63400 | 63500 | 63400 | 38 |
| 289 | 20240529 | 143400 | 12783098000 | 63400 | 63300 | 63400 | 63300 | 221 |
| 290 | 20240529 | 143300 | 12769089200 | 63300 | 63600 | 63600 | 63300 | 492 |
| 291 | 20240529 | 143200 | 12737901900 | 63700 | 63800 | 63900 | 63700 | 338 |
| 292 | 20240529 | 143100 | 12716358700 | 63900 | 63900 | 63900 | 63900 | 75 |
| 293 | 20240529 | 143000 | 12711566200 | 63900 | 63900 | 63900 | 63900 | 144 |
| 294 | 20240529 | 142900 | 12702364600 | 63900 | 63900 | 63900 | 63900 | 2 |
| 295 | 20240529 | 142800 | 12702236800 | 63800 | 63800 | 63800 | 63800 | 579 |
| 296 | 20240529 | 142700 | 12665296600 | 63800 | 63800 | 63900 | 63800 | 219 |
| 297 | 20240529 | 142600 | 12651324300 | 63800 | 63600 | 63800 | 63600 | 717 |
| 298 | 20240529 | 142500 | 12605668700 | 63500 | 63500 | 63500 | 63500 | 217 |
| 299 | 20240529 | 142400 | 12591889200 | 63500 | 63500 | 63600 | 63400 | 287 |
| 300 | 20240529 | 142300 | 12573670800 | 63500 | 63400 | 63600 | 63400 | 168 |
| 301 | 20240529 | 142200 | 12563002600 | 63600 | 63800 | 63800 | 63400 | 2383 |
| 302 | 20240529 | 142100 | 12411670700 | 63700 | 63800 | 63800 | 63700 | 167 |
| 303 | 20240529 | 142000 | 12401016200 | 63900 | 63900 | 63900 | 63800 | 245 |
| 304 | 20240529 | 141900 | 12385381700 | 63900 | 63900 | 63900 | 63900 | 22 |
| 305 | 20240529 | 141800 | 12383975900 | 63900 | 63900 | 63900 | 63800 | 309 |
| 306 | 20240529 | 141700 | 12364250800 | 63900 | 63900 | 64000 | 63900 | 1099 |
| 307 | 20240529 | 141600 | 12294012600 | 63900 | 63900 | 64000 | 63900 | 302 |
| 308 | 20240529 | 141500 | 12274693100 | 63900 | 63900 | 64000 | 63800 | 48 |
| 309 | 20240529 | 141400 | 12271626500 | 64000 | 63900 | 64000 | 63900 | 208 |
| 310 | 20240529 | 141300 | 12258323000 | 64000 | 63900 | 64000 | 63900 | 461 |
| 311 | 20240529 | 141200 | 12228853400 | 64000 | 63900 | 64000 | 63900 | 352 |
| 312 | 20240529 | 141100 | 12206338400 | 63800 | 63900 | 64000 | 63800 | 800 |
| 313 | 20240529 | 141000 | 12155228500 | 63900 | 64100 | 64100 | 63900 | 767 |
| 314 | 20240529 | 140900 | 12106139400 | 64100 | 64100 | 64100 | 64100 | 334 |
| 315 | 20240529 | 140800 | 12084730000 | 64200 | 64200 | 64200 | 64200 | 411 |
| 316 | 20240529 | 140700 | 12058343800 | 64200 | 64300 | 64300 | 64200 | 260 |
| 317 | 20240529 | 140600 | 12041648700 | 64300 | 64300 | 64300 | 64300 | 3 |
| 318 | 20240529 | 140500 | 12041455800 | 64300 | 64300 | 64400 | 64300 | 292 |
| 319 | 20240529 | 140400 | 12022679700 | 64300 | 64300 | 64300 | 64300 | 190 |
| 320 | 20240529 | 140300 | 12010462700 | 64300 | 64400 | 64400 | 64200 | 688 |
| 321 | 20240529 | 140200 | 11966220400 | 64400 | 64300 | 64400 | 64300 | 108 |
| 322 | 20240529 | 140100 | 11959275800 | 64400 | 64500 | 64500 | 64300 | 366 |
| 323 | 20240529 | 140000 | 11935718200 | 64500 | 64400 | 64500 | 64400 | 29 |
| 324 | 20240529 | 135900 | 11933849900 | 64500 | 64500 | 64500 | 64500 | 103 |
| 325 | 20240529 | 135800 | 11927206400 | 64500 | 64600 | 64700 | 64500 | 407 |
| 326 | 20240529 | 135700 | 11900933700 | 64600 | 64600 | 64600 | 64600 | 55 |
| 327 | 20240529 | 135600 | 11897380700 | 64700 | 64700 | 64700 | 64600 | 56 |
| 328 | 20240529 | 135500 | 11893760600 | 64600 | 64700 | 64700 | 64600 | 144 |
| 329 | 20240529 | 135400 | 11884457900 | 64700 | 64600 | 64700 | 64600 | 379 |
| 330 | 20240529 | 135300 | 11859974000 | 64600 | 64700 | 64700 | 64600 | 45 |
| 331 | 20240529 | 135200 | 11857066800 | 64700 | 64600 | 64700 | 64600 | 32 |
| 332 | 20240529 | 135100 | 11854999400 | 64700 | 64700 | 64800 | 64700 | 34 |
| 333 | 20240529 | 135000 | 11852798600 | 64700 | 64800 | 64800 | 64700 | 280 |
| 334 | 20240529 | 134900 | 11834659200 | 64900 | 64800 | 64900 | 64800 | 53 |
| 335 | 20240529 | 134800 | 11831224600 | 64800 | 64800 | 64900 | 64800 | 127 |
| 336 | 20240529 | 134700 | 11822994900 | 64800 | 64900 | 64900 | 64800 | 395 |
| 337 | 20240529 | 134600 | 11797397800 | 64800 | 64800 | 64800 | 64800 | 146 |
| 338 | 20240529 | 134500 | 11787937000 | 64800 | 64800 | 64800 | 64800 | 5 |
| 339 | 20240529 | 134400 | 11787613000 | 64800 | 64900 | 64900 | 64800 | 35 |
| 340 | 20240529 | 134300 | 11785344800 | 64800 | 64900 | 64900 | 64800 | 516 |
| 341 | 20240529 | 134200 | 11751895800 | 64900 | 64700 | 64900 | 64700 | 110 |
| 342 | 20240529 | 134100 | 11744774200 | 64700 | 64800 | 64800 | 64700 | 29 |
| 343 | 20240529 | 134000 | 11742895100 | 64800 | 64700 | 64800 | 64700 | 32 |
| 344 | 20240529 | 133900 | 11740823800 | 64700 | 64600 | 64700 | 64600 | 128 |
| 345 | 20240529 | 133800 | 11732548600 | 64600 | 64600 | 64700 | 64500 | 304 |
| 346 | 20240529 | 133700 | 11712911200 | 64600 | 64500 | 64600 | 64500 | 229 |
| 347 | 20240529 | 133600 | 11698129200 | 64600 | 64600 | 64700 | 64500 | 237 |
| 348 | 20240529 | 133500 | 11682838800 | 64600 | 64500 | 64700 | 64500 | 141 |
| 349 | 20240529 | 133400 | 11673743600 | 64500 | 64600 | 64600 | 64500 | 121 |
| 350 | 20240529 | 133300 | 11665934300 | 64600 | 64700 | 64700 | 64600 | 45 |
| 351 | 20240529 | 133200 | 11663025800 | 64700 | 64600 | 64700 | 64500 | 75 |
| 352 | 20240529 | 133100 | 11658179100 | 64600 | 64600 | 64700 | 64500 | 289 |
| 353 | 20240529 | 133000 | 11639503600 | 64600 | 64500 | 64600 | 64500 | 21 |
| 354 | 20240529 | 132900 | 11638147100 | 64500 | 64600 | 64600 | 64500 | 382 |
| 355 | 20240529 | 132800 | 11613485900 | 64600 | 64800 | 64800 | 64600 | 1338 |
| 356 | 20240529 | 132700 | 11527019900 | 64800 | 64800 | 64800 | 64800 | 1 |
| 357 | 20240529 | 132600 | 11526955100 | 64900 | 64900 | 64900 | 64900 | 1 |
| 358 | 20240529 | 132500 | 11526890200 | 64800 | 64900 | 64900 | 64800 | 204 |
| 359 | 20240529 | 132400 | 11513665300 | 64900 | 64800 | 64900 | 64700 | 136 |
| 360 | 20240529 | 132300 | 11504849500 | 64700 | 64800 | 64800 | 64700 | 205 |
| 361 | 20240529 | 132200 | 11491567000 | 64900 | 65000 | 65000 | 64900 | 495 |
| 362 | 20240529 | 132100 | 11459441000 | 64900 | 65100 | 65100 | 64900 | 92 |
| 363 | 20240529 | 132000 | 11453458000 | 65000 | 65200 | 65200 | 65000 | 240 |
| 364 | 20240529 | 131900 | 11437832400 | 65100 | 65100 | 65100 | 65100 | 244 |
| 365 | 20240529 | 131800 | 11421948000 | 65000 | 65200 | 65200 | 65000 | 232 |
| 366 | 20240529 | 131700 | 11406841600 | 65200 | 65200 | 65200 | 65200 | 32 |
| 367 | 20240529 | 131600 | 11404755200 | 65100 | 65100 | 65200 | 65100 | 200 |
| 368 | 20240529 | 131500 | 11391732000 | 65000 | 65200 | 65200 | 65000 | 463 |
| 369 | 20240529 | 131400 | 11361616700 | 65100 | 65100 | 65100 | 65100 | 76 |
| 370 | 20240529 | 131300 | 11356669100 | 65100 | 65200 | 65200 | 65100 | 212 |
| 371 | 20240529 | 131200 | 11342864600 | 65200 | 65200 | 65200 | 65100 | 111 |
| 372 | 20240529 | 131100 | 11335627700 | 65200 | 65100 | 65200 | 64900 | 132 |
| 373 | 20240529 | 131000 | 11327045800 | 65200 | 65100 | 65200 | 65100 | 156 |
| 374 | 20240529 | 130900 | 11316880900 | 65200 | 65400 | 65400 | 65200 | 177 |
| 375 | 20240529 | 130800 | 11305325900 | 65300 | 65200 | 65300 | 65200 | 92 |
| 376 | 20240529 | 130700 | 11299322300 | 65200 | 65500 | 65500 | 65200 | 133 |
| 377 | 20240529 | 130600 | 11290639700 | 65400 | 65100 | 65400 | 65100 | 325 |
| 378 | 20240529 | 130500 | 11269434400 | 65000 | 64800 | 65000 | 64600 | 450 |
| 379 | 20240529 | 130400 | 11240243500 | 64900 | 65100 | 65100 | 64700 | 759 |
| 380 | 20240529 | 130300 | 11191017200 | 65100 | 65100 | 65100 | 65100 | 37 |
| 381 | 20240529 | 130200 | 11188608500 | 65000 | 65100 | 65600 | 65000 | 938 |
| 382 | 20240529 | 130100 | 11127314400 | 65100 | 65100 | 65200 | 65000 | 122 |
| 383 | 20240529 | 130000 | 11119377700 | 65200 | 64900 | 65200 | 64900 | 188 |
| 384 | 20240529 | 125900 | 11107146600 | 64800 | 65100 | 65100 | 64800 | 116 |
| 385 | 20240529 | 125800 | 11099613700 | 65200 | 64800 | 65200 | 64800 | 454 |
| 386 | 20240529 | 125700 | 11070111400 | 64800 | 64900 | 64900 | 64800 | 56 |
| 387 | 20240529 | 125600 | 11066482400 | 64900 | 64800 | 64900 | 64800 | 51 |
| 388 | 20240529 | 125500 | 11063177000 | 64800 | 64900 | 64900 | 64800 | 177 |
| 389 | 20240529 | 125400 | 11051690100 | 64900 | 64900 | 64900 | 64900 | 74 |
| 390 | 20240529 | 125300 | 11046887500 | 64800 | 64800 | 64900 | 64800 | 100 |
| 391 | 20240529 | 125200 | 11040407400 | 64700 | 64800 | 64800 | 64700 | 79 |
| 392 | 20240529 | 125100 | 11035290600 | 64800 | 64800 | 64800 | 64800 | 96 |
| 393 | 20240529 | 125000 | 11029069800 | 64800 | 64900 | 64900 | 64800 | 84 |
| 394 | 20240529 | 124900 | 11023623100 | 64900 | 64800 | 64900 | 64800 | 135 |
| 395 | 20240529 | 124800 | 11014867600 | 64800 | 64900 | 64900 | 64800 | 51 |
| 396 | 20240529 | 124700 | 11011559700 | 64900 | 64800 | 64900 | 64800 | 102 |
| 397 | 20240529 | 124600 | 11004940800 | 64800 | 64900 | 65000 | 64800 | 227 |
| 398 | 20240529 | 124500 | 10990208700 | 64900 | 65000 | 65000 | 64900 | 10 |
| 399 | 20240529 | 124400 | 10989558900 | 65000 | 65000 | 65100 | 65000 | 243 |
| 400 | 20240529 | 124300 | 10973763700 | 65100 | 65200 | 65300 | 65100 | 158 |
| 401 | 20240529 | 124200 | 10963471600 | 65300 | 65300 | 65300 | 65300 | 8 |
| 402 | 20240529 | 124100 | 10962949200 | 65200 | 65300 | 65400 | 65200 | 165 |
| 403 | 20240529 | 124000 | 10952175700 | 65500 | 65400 | 65500 | 65400 | 505 |
| 404 | 20240529 | 123900 | 10919141100 | 65300 | 65400 | 65400 | 65300 | 66 |
| 405 | 20240529 | 123800 | 10914831100 | 65300 | 65300 | 65400 | 65300 | 178 |
| 406 | 20240529 | 123700 | 10903201500 | 65300 | 65300 | 65400 | 65200 | 97 |
| 407 | 20240529 | 123600 | 10896870500 | 65400 | 65100 | 65400 | 65100 | 106 |
| 408 | 20240529 | 123500 | 10889953100 | 65200 | 65200 | 65200 | 65100 | 54 |
| 409 | 20240529 | 123400 | 10886432600 | 65200 | 65200 | 65200 | 65100 | 88 |
| 410 | 20240529 | 123300 | 10880695200 | 65100 | 65100 | 65100 | 65000 | 114 |
| 411 | 20240529 | 123200 | 10873274200 | 65100 | 65100 | 65300 | 65100 | 170 |
| 412 | 20240529 | 123100 | 10862190800 | 65100 | 65300 | 65500 | 65100 | 870 |
| 413 | 20240529 | 123000 | 10805326400 | 65300 | 64800 | 65400 | 64700 | 703 |
| 414 | 20240529 | 122900 | 10759581800 | 64700 | 64700 | 64700 | 64700 | 10 |
| 415 | 20240529 | 122800 | 10758934800 | 64800 | 64800 | 64800 | 64700 | 148 |
| 416 | 20240529 | 122700 | 10749347700 | 64900 | 64800 | 64900 | 64800 | 19 |
| 417 | 20240529 | 122600 | 10748114900 | 64800 | 64800 | 64900 | 64800 | 76 |
| 418 | 20240529 | 122500 | 10743190000 | 64800 | 64700 | 64900 | 64700 | 311 |
| 419 | 20240529 | 122400 | 10723059800 | 64600 | 64500 | 64600 | 64500 | 17 |
| 420 | 20240529 | 122300 | 10721963200 | 64500 | 64500 | 64600 | 64500 | 312 |
| 421 | 20240529 | 122200 | 10701838600 | 64400 | 64500 | 64500 | 64400 | 76 |
| 422 | 20240529 | 122100 | 10696939200 | 64400 | 64500 | 64600 | 64400 | 203 |
| 423 | 20240529 | 122000 | 10683860500 | 64500 | 64500 | 64500 | 64400 | 80 |
| 424 | 20240529 | 121900 | 10678705100 | 64500 | 64500 | 64600 | 64400 | 238 |
| 425 | 20240529 | 121800 | 10663352300 | 64600 | 64500 | 64600 | 64500 | 246 |
| 426 | 20240529 | 121700 | 10647474800 | 64400 | 64500 | 64500 | 64400 | 572 |
| 427 | 20240529 | 121600 | 10610611600 | 64500 | 64500 | 64500 | 64500 | 286 |
| 428 | 20240529 | 121500 | 10592164600 | 64500 | 64500 | 64500 | 64500 | 455 |
| 429 | 20240529 | 121400 | 10562817100 | 64600 | 64600 | 64700 | 64600 | 252 |
| 430 | 20240529 | 121300 | 10546536300 | 64600 | 64900 | 64900 | 64600 | 1223 |
| 431 | 20240529 | 121200 | 10467464500 | 64900 | 65000 | 65000 | 64900 | 96 |
| 432 | 20240529 | 121100 | 10461233200 | 65000 | 65000 | 65000 | 65000 | 46 |
| 433 | 20240529 | 121000 | 10458243200 | 65000 | 64900 | 65000 | 64900 | 61 |
| 434 | 20240529 | 120900 | 10454283900 | 64900 | 65000 | 65000 | 64900 | 34 |
| 435 | 20240529 | 120800 | 10452076800 | 65000 | 65000 | 65200 | 64900 | 1221 |
| 436 | 20240529 | 120700 | 10372703600 | 65000 | 65000 | 65300 | 65000 | 422 |
| 437 | 20240529 | 120600 | 10345245400 | 65000 | 64900 | 65000 | 64900 | 585 |
| 438 | 20240529 | 120500 | 10307278700 | 64900 | 64900 | 65000 | 64900 | 46 |
| 439 | 20240529 | 120400 | 10304292800 | 65000 | 64900 | 65000 | 64900 | 68 |
| 440 | 20240529 | 120300 | 10299879500 | 64800 | 64900 | 64900 | 64800 | 523 |
| 441 | 20240529 | 120200 | 10265938700 | 65000 | 65000 | 65000 | 65000 | 24 |
| 442 | 20240529 | 120100 | 10264378700 | 65000 | 65000 | 65000 | 64900 | 147 |
| 443 | 20240529 | 120000 | 10254837700 | 64900 | 65000 | 65000 | 64900 | 259 |
| 444 | 20240529 | 115900 | 10238011700 | 65100 | 65200 | 65200 | 65000 | 100 |
| 445 | 20240529 | 115800 | 10231503300 | 65100 | 65200 | 65200 | 65000 | 68 |
| 446 | 20240529 | 115700 | 10227074100 | 65100 | 64900 | 65300 | 64900 | 122 |
| 447 | 20240529 | 115600 | 10219129400 | 64900 | 65000 | 65400 | 64900 | 407 |
| 448 | 20240529 | 115500 | 10192643300 | 65000 | 64900 | 65200 | 64900 | 455 |
| 449 | 20240529 | 115400 | 10163011500 | 64900 | 64900 | 65000 | 64800 | 62 |
| 450 | 20240529 | 115300 | 10158987700 | 64900 | 64800 | 64900 | 64800 | 143 |
| 451 | 20240529 | 115200 | 10149716900 | 64800 | 64700 | 64800 | 64700 | 304 |
| 452 | 20240529 | 115100 | 10130044500 | 64700 | 64800 | 64900 | 64700 | 153 |
| 453 | 20240529 | 115000 | 10120132900 | 64900 | 64900 | 65000 | 64800 | 602 |
| 454 | 20240529 | 114900 | 10081105700 | 65000 | 65100 | 65200 | 65000 | 155 |
| 455 | 20240529 | 114800 | 10071030300 | 64900 | 65000 | 65000 | 64900 | 989 |
| 456 | 20240529 | 114700 | 10006775600 | 65000 | 65100 | 65100 | 65000 | 169 |
| 457 | 20240529 | 114600 | 9995777600 | 64900 | 65000 | 65100 | 64900 | 108 |
| 458 | 20240529 | 114500 | 9988758100 | 65000 | 65200 | 65200 | 65000 | 314 |
| 459 | 20240529 | 114400 | 9968323000 | 65200 | 65100 | 65200 | 65000 | 119 |
| 460 | 20240529 | 114300 | 9960568000 | 65000 | 65000 | 65100 | 65000 | 533 |
| 461 | 20240529 | 114200 | 9925883100 | 65000 | 65100 | 65100 | 65000 | 92 |
| 462 | 20240529 | 114100 | 9919902800 | 65100 | 65200 | 65200 | 65100 | 221 |
| 463 | 20240529 | 114000 | 9905495500 | 65300 | 65200 | 65400 | 65100 | 392 |
| 464 | 20240529 | 113900 | 9879932000 | 65200 | 65000 | 65200 | 65000 | 38 |
| 465 | 20240529 | 113800 | 9877459400 | 65100 | 65100 | 65200 | 65000 | 494 |
| 466 | 20240529 | 113700 | 9845334500 | 65100 | 65100 | 65100 | 65100 | 67 |
| 467 | 20240529 | 113600 | 9840972800 | 65100 | 65200 | 65500 | 65000 | 546 |
| 468 | 20240529 | 113500 | 9805356100 | 65000 | 65200 | 65200 | 65000 | 509 |
| 469 | 20240529 | 113400 | 9772263500 | 65000 | 65200 | 65200 | 65000 | 150 |
| 470 | 20240529 | 113300 | 9762499700 | 65200 | 65000 | 65200 | 65000 | 254 |
| 471 | 20240529 | 113200 | 9745972200 | 64900 | 65000 | 65000 | 64900 | 219 |
| 472 | 20240529 | 113100 | 9731744100 | 65000 | 65100 | 65100 | 65000 | 1957 |
| 473 | 20240529 | 113000 | 9604481400 | 65200 | 65200 | 65200 | 65100 | 90 |
| 474 | 20240529 | 112900 | 9598615100 | 65100 | 65300 | 65300 | 65100 | 312 |
| 475 | 20240529 | 112800 | 9578272900 | 65300 | 65500 | 65500 | 65300 | 367 |
| 476 | 20240529 | 112700 | 9554270400 | 65600 | 65700 | 65700 | 65600 | 98 |
| 477 | 20240529 | 112600 | 9547835900 | 65600 | 65600 | 65700 | 65600 | 41 |
| 478 | 20240529 | 112500 | 9545143200 | 65600 | 65600 | 65700 | 65500 | 116 |
| 479 | 20240529 | 112400 | 9537530000 | 65700 | 65600 | 65700 | 65600 | 137 |
| 480 | 20240529 | 112300 | 9528542600 | 65600 | 65700 | 65800 | 65600 | 128 |
| 481 | 20240529 | 112200 | 9520136800 | 65600 | 65400 | 65600 | 65400 | 481 |
| 482 | 20240529 | 112100 | 9488610800 | 65300 | 65400 | 65500 | 65300 | 588 |
| 483 | 20240529 | 112000 | 9450185600 | 65300 | 65400 | 65500 | 65300 | 91 |
| 484 | 20240529 | 111900 | 9444236300 | 65500 | 65500 | 65500 | 65400 | 177 |
| 485 | 20240529 | 111800 | 9432659700 | 65500 | 65600 | 65700 | 65500 | 614 |
| 486 | 20240529 | 111700 | 9392411600 | 65600 | 65400 | 65700 | 65300 | 881 |
| 487 | 20240529 | 111600 | 9334644900 | 65400 | 65800 | 65800 | 65300 | 1295 |
| 488 | 20240529 | 111500 | 9249729800 | 65700 | 66000 | 66000 | 65700 | 549 |
| 489 | 20240529 | 111400 | 9213606800 | 65900 | 65900 | 66000 | 65800 | 313 |
| 490 | 20240529 | 111300 | 9192974500 | 65900 | 66000 | 66100 | 65700 | 898 |
| 491 | 20240529 | 111200 | 9133868900 | 66100 | 66000 | 66100 | 65900 | 133 |
| 492 | 20240529 | 111100 | 9125089600 | 66000 | 66000 | 66100 | 65900 | 247 |
| 493 | 20240529 | 111000 | 9108775700 | 66000 | 65900 | 66100 | 65900 | 449 |
| 494 | 20240529 | 110900 | 9079164000 | 65900 | 66000 | 66000 | 65900 | 124 |
| 495 | 20240529 | 110800 | 9070982000 | 66000 | 66000 | 66000 | 66000 | 83 |
| 496 | 20240529 | 110700 | 9065504000 | 66000 | 66000 | 66100 | 65900 | 279 |
| 497 | 20240529 | 110600 | 9047104600 | 66000 | 66100 | 66100 | 65900 | 120 |
| 498 | 20240529 | 110500 | 9039191400 | 66000 | 66200 | 66200 | 66000 | 177 |
| 499 | 20240529 | 110400 | 9027498100 | 66100 | 66200 | 66400 | 66100 | 1251 |
| 500 | 20240529 | 110300 | 8944636300 | 66200 | 65800 | 66300 | 65800 | 1049 |
| 501 | 20240529 | 110200 | 8875335700 | 65800 | 66300 | 66300 | 65800 | 2176 |
| 502 | 20240529 | 110100 | 8731653300 | 66300 | 66500 | 66500 | 66300 | 645 |
| 503 | 20240529 | 110000 | 8688815600 | 66500 | 66800 | 66900 | 66400 | 1509 |
| 504 | 20240529 | 105900 | 8588108400 | 66700 | 66800 | 66800 | 66700 | 501 |
| 505 | 20240529 | 105800 | 8554648300 | 66800 | 66800 | 66900 | 66800 | 1330 |
| 506 | 20240529 | 105700 | 8465777500 | 66800 | 66700 | 66800 | 66500 | 2035 |
| 507 | 20240529 | 105600 | 8330171800 | 66800 | 66800 | 66800 | 66700 | 907 |
| 508 | 20240529 | 105500 | 8269630700 | 66800 | 66700 | 66800 | 66700 | 854 |
| 509 | 20240529 | 105400 | 8212618700 | 66800 | 66600 | 66800 | 66500 | 1195 |
| 510 | 20240529 | 105300 | 8132908400 | 66600 | 66600 | 66800 | 66500 | 1536 |
| 511 | 20240529 | 105200 | 8030403900 | 66700 | 66400 | 66700 | 66400 | 1633 |
| 512 | 20240529 | 105100 | 7921823300 | 66400 | 66300 | 66500 | 66300 | 1987 |
| 513 | 20240529 | 105000 | 7789897800 | 66300 | 66100 | 66300 | 66100 | 958 |
| 514 | 20240529 | 104900 | 7726444100 | 66000 | 66200 | 66200 | 66000 | 665 |
| 515 | 20240529 | 104800 | 7682454000 | 66200 | 66100 | 66300 | 66100 | 514 |
| 516 | 20240529 | 104700 | 7648436100 | 66100 | 66200 | 66300 | 66000 | 2147 |
| 517 | 20240529 | 104600 | 7506420800 | 66200 | 66000 | 66200 | 66000 | 896 |
| 518 | 20240529 | 104500 | 7447172500 | 66000 | 65700 | 66000 | 65700 | 722 |
| 519 | 20240529 | 104400 | 7399641600 | 65700 | 65800 | 65800 | 65600 | 340 |
| 520 | 20240529 | 104300 | 7377290800 | 65800 | 65600 | 65800 | 65600 | 1109 |
| 521 | 20240529 | 104200 | 7304372600 | 65500 | 65700 | 65800 | 65500 | 1322 |
| 522 | 20240529 | 104100 | 7217684200 | 65700 | 65600 | 65700 | 65600 | 488 |
| 523 | 20240529 | 104000 | 7185639200 | 65700 | 66000 | 66000 | 65600 | 777 |
| 524 | 20240529 | 103900 | 7134482000 | 66000 | 66300 | 66500 | 65600 | 4154 |
| 525 | 20240529 | 103800 | 6859613200 | 66200 | 66200 | 66300 | 66200 | 839 |
| 526 | 20240529 | 103700 | 6804029300 | 66200 | 66100 | 66200 | 66000 | 3198 |
| 527 | 20240529 | 103600 | 6592621100 | 66100 | 66200 | 66300 | 66100 | 1554 |
| 528 | 20240529 | 103500 | 6489793300 | 66300 | 66200 | 66300 | 66100 | 2313 |
| 529 | 20240529 | 103400 | 6336664200 | 66200 | 65900 | 66300 | 65800 | 3720 |
| 530 | 20240529 | 103300 | 6091008500 | 65800 | 65500 | 65900 | 65500 | 2833 |
| 531 | 20240529 | 103200 | 5904786000 | 65400 | 65500 | 65500 | 65400 | 548 |
| 532 | 20240529 | 103100 | 5868897000 | 65500 | 65700 | 65700 | 65500 | 660 |
| 533 | 20240529 | 103000 | 5825593400 | 65700 | 65500 | 65700 | 65500 | 1032 |
| 534 | 20240529 | 102900 | 5757913200 | 65500 | 65300 | 65500 | 65300 | 492 |
| 535 | 20240529 | 102800 | 5725699000 | 65400 | 65300 | 65500 | 65300 | 510 |
| 536 | 20240529 | 102700 | 5692322700 | 65300 | 65400 | 65500 | 65300 | 185 |
| 537 | 20240529 | 102600 | 5680219200 | 65400 | 64900 | 65400 | 64900 | 1271 |
| 538 | 20240529 | 102500 | 5597381700 | 64900 | 65000 | 65000 | 64900 | 431 |
| 539 | 20240529 | 102400 | 5569388800 | 65000 | 64900 | 65100 | 64900 | 284 |
| 540 | 20240529 | 102300 | 5550930300 | 64900 | 64900 | 65000 | 64900 | 111 |
| 541 | 20240529 | 102200 | 5543725800 | 64900 | 65200 | 65200 | 64900 | 731 |
| 542 | 20240529 | 102100 | 5496151300 | 65100 | 65300 | 65300 | 65100 | 418 |
| 543 | 20240529 | 102000 | 5468893600 | 65300 | 65300 | 65300 | 65100 | 435 |
| 544 | 20240529 | 101900 | 5440529200 | 65300 | 65100 | 65400 | 65100 | 347 |
| 545 | 20240529 | 101800 | 5417878800 | 65200 | 65200 | 65200 | 65100 | 549 |
| 546 | 20240529 | 101700 | 5382091000 | 65200 | 65300 | 65400 | 65200 | 300 |
| 547 | 20240529 | 101600 | 5362494500 | 65200 | 65400 | 65400 | 65200 | 483 |
| 548 | 20240529 | 101500 | 5330948700 | 65400 | 65700 | 65900 | 65400 | 3694 |
| 549 | 20240529 | 101400 | 5088313000 | 65700 | 65000 | 65700 | 64900 | 3024 |
| 550 | 20240529 | 101300 | 4891070400 | 64900 | 64600 | 64900 | 64500 | 1856 |
| 551 | 20240529 | 101200 | 4770900100 | 64500 | 64400 | 64500 | 64300 | 221 |
| 552 | 20240529 | 101100 | 4756665900 | 64500 | 64600 | 64700 | 64400 | 277 |
| 553 | 20240529 | 101000 | 4738793500 | 64600 | 64700 | 64700 | 64400 | 566 |
| 554 | 20240529 | 100900 | 4702265000 | 64500 | 64300 | 64700 | 64200 | 1200 |
| 555 | 20240529 | 100800 | 4624882300 | 64400 | 64200 | 64500 | 64100 | 429 |
| 556 | 20240529 | 100700 | 4597275000 | 64200 | 64100 | 64200 | 64100 | 126 |
| 557 | 20240529 | 100600 | 4589197500 | 64100 | 64100 | 64400 | 64100 | 961 |
| 558 | 20240529 | 100500 | 4527542600 | 64100 | 64100 | 64300 | 64000 | 553 |
| 559 | 20240529 | 100400 | 4492057800 | 64100 | 64400 | 64400 | 64100 | 578 |
| 560 | 20240529 | 100300 | 4454926700 | 64500 | 64300 | 64500 | 64300 | 165 |
| 561 | 20240529 | 100200 | 4444307900 | 64200 | 64400 | 64400 | 64200 | 466 |
| 562 | 20240529 | 100100 | 4414365200 | 64400 | 64400 | 64400 | 64200 | 237 |
| 563 | 20240529 | 100000 | 4399120800 | 64500 | 64700 | 64700 | 64300 | 624 |
| 564 | 20240529 | 095900 | 4358856500 | 64700 | 64700 | 64800 | 64600 | 851 |
| 565 | 20240529 | 095800 | 4303805900 | 64700 | 64200 | 64800 | 64100 | 1562 |
| 566 | 20240529 | 095700 | 4203229800 | 64400 | 64500 | 64500 | 64300 | 756 |
| 567 | 20240529 | 095600 | 4154577800 | 64600 | 64500 | 64600 | 64300 | 1708 |
| 568 | 20240529 | 095500 | 4044682600 | 64500 | 64900 | 64900 | 64500 | 852 |
| 569 | 20240529 | 095400 | 3989476500 | 64800 | 64500 | 64900 | 64400 | 1248 |
| 570 | 20240529 | 095300 | 3908864200 | 64500 | 64500 | 64500 | 64400 | 694 |
| 571 | 20240529 | 095200 | 3864127100 | 64500 | 64600 | 64600 | 64400 | 949 |
| 572 | 20240529 | 095100 | 3802894800 | 64600 | 64300 | 64600 | 64300 | 944 |
| 573 | 20240529 | 095000 | 3742059100 | 64400 | 64000 | 64400 | 63900 | 2303 |
| 574 | 20240529 | 094900 | 3594248000 | 64000 | 63800 | 64100 | 63800 | 469 |
| 575 | 20240529 | 094800 | 3564244500 | 63800 | 63500 | 63800 | 63500 | 245 |
| 576 | 20240529 | 094700 | 3548624000 | 63500 | 63400 | 63600 | 63400 | 172 |
| 577 | 20240529 | 094600 | 3537700800 | 63300 | 63600 | 63700 | 63300 | 607 |
| 578 | 20240529 | 094500 | 3499139400 | 63800 | 63700 | 64000 | 63600 | 660 |
| 579 | 20240529 | 094400 | 3457052200 | 63900 | 63800 | 64000 | 63700 | 1189 |
| 580 | 20240529 | 094300 | 3381093500 | 63700 | 63500 | 63700 | 63500 | 577 |
| 581 | 20240529 | 094200 | 3344380600 | 63400 | 63500 | 63600 | 63300 | 797 |
| 582 | 20240529 | 094100 | 3293777600 | 63500 | 63500 | 63700 | 63400 | 603 |
| 583 | 20240529 | 094000 | 3255464900 | 63500 | 63500 | 63600 | 63400 | 124 |
| 584 | 20240529 | 093900 | 3247593700 | 63500 | 63500 | 63800 | 63500 | 689 |
| 585 | 20240529 | 093800 | 3203725600 | 63400 | 63300 | 63400 | 63200 | 1175 |
| 586 | 20240529 | 093700 | 3129300600 | 63200 | 63200 | 63300 | 63200 | 231 |
| 587 | 20240529 | 093600 | 3114696300 | 63100 | 63000 | 63100 | 62900 | 988 |
| 588 | 20240529 | 093500 | 3052393900 | 63000 | 63000 | 63200 | 63000 | 470 |
| 589 | 20240529 | 093400 | 3022743000 | 63000 | 62900 | 63000 | 62900 | 503 |
| 590 | 20240529 | 093300 | 2991096000 | 63000 | 63000 | 63100 | 62800 | 657 |
| 591 | 20240529 | 093200 | 2949741300 | 62900 | 62800 | 63000 | 62800 | 480 |
| 592 | 20240529 | 093100 | 2919551200 | 62800 | 63300 | 63300 | 62700 | 4761 |
| 593 | 20240529 | 093000 | 2620061900 | 63200 | 63500 | 63600 | 63200 | 981 |
| 594 | 20240529 | 092900 | 2557910600 | 63500 | 63700 | 63700 | 63400 | 912 |
| 595 | 20240529 | 092800 | 2499894200 | 63700 | 63600 | 64000 | 63600 | 1424 |
| 596 | 20240529 | 092700 | 2409092500 | 63600 | 63600 | 63600 | 63500 | 151 |
| 597 | 20240529 | 092600 | 2399494100 | 63500 | 63400 | 63500 | 63400 | 644 |
| 598 | 20240529 | 092500 | 2358617500 | 63300 | 63000 | 63300 | 62900 | 1671 |
| 599 | 20240529 | 092400 | 2253058500 | 63000 | 63100 | 63100 | 62900 | 439 |
| 600 | 20240529 | 092300 | 2225414500 | 63100 | 63200 | 63300 | 63100 | 579 |
| 601 | 20240529 | 092200 | 2188841100 | 63300 | 63100 | 63300 | 63000 | 919 |
| 602 | 20240529 | 092100 | 2130912400 | 63100 | 63400 | 63400 | 63000 | 575 |
| 603 | 20240529 | 092000 | 2094571800 | 63500 | 63300 | 63500 | 63200 | 851 |
| 604 | 20240529 | 091900 | 2040631300 | 63200 | 63100 | 63200 | 63100 | 285 |
| 605 | 20240529 | 091800 | 2022624300 | 62900 | 63000 | 63200 | 62900 | 2183 |
| 606 | 20240529 | 091700 | 1885081700 | 63100 | 63300 | 63300 | 63000 | 934 |
| 607 | 20240529 | 091600 | 1826118500 | 63200 | 63300 | 63400 | 63100 | 293 |
| 608 | 20240529 | 091500 | 1807596600 | 63300 | 63900 | 63900 | 63300 | 1006 |
| 609 | 20240529 | 091400 | 1743727900 | 64000 | 63800 | 64000 | 63500 | 968 |
| 610 | 20240529 | 091300 | 1681975200 | 63700 | 63400 | 63700 | 63100 | 1644 |
| 611 | 20240529 | 091200 | 1577652700 | 63400 | 63500 | 63500 | 63300 | 529 |
| 612 | 20240529 | 091100 | 1544109300 | 63500 | 63700 | 63800 | 63500 | 395 |
| 613 | 20240529 | 091000 | 1518972300 | 63700 | 63800 | 64000 | 63700 | 527 |
| 614 | 20240529 | 090900 | 1485336900 | 63800 | 63700 | 63900 | 63700 | 1381 |
| 615 | 20240529 | 090800 | 1397243400 | 63700 | 63500 | 63900 | 63500 | 291 |
| 616 | 20240529 | 090700 | 1378682100 | 63400 | 63300 | 63400 | 63100 | 1157 |
| 617 | 20240529 | 090600 | 1305422800 | 63400 | 64100 | 64100 | 63400 | 817 |
| 618 | 20240529 | 090500 | 1253314200 | 64000 | 64900 | 65000 | 62900 | 3250 |
| 619 | 20240529 | 090400 | 1045562700 | 64900 | 64800 | 65100 | 64600 | 3388 |
| 620 | 20240529 | 090300 | 825451500 | 64800 | 64500 | 65000 | 64100 | 2741 |
| 621 | 20240529 | 090200 | 648836700 | 64500 | 63400 | 64500 | 63400 | 2216 |
| 622 | 20240529 | 090100 | 506490400 | 63300 | 64100 | 64200 | 63200 | 3202 |
| 623 | 20240529 | 090000 | 302831500 | 64300 | 64500 | 64500 | 63900 | 4558 |