33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 3 | 20240529 | 190100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240529 | 190000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240529 | 185900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240529 | 185800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240529 | 185700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240529 | 185600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240529 | 185500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240529 | 185400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240529 | 185300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240529 | 185200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240529 | 185100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240529 | 185000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240529 | 184900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240529 | 184800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240529 | 184700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240529 | 184600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240529 | 184500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240529 | 184400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240529 | 184300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240529 | 184200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240529 | 184100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240529 | 184000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240529 | 183900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240529 | 183800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240529 | 183700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240529 | 183600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240529 | 183500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240529 | 183400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240529 | 183300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240529 | 183200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 33 | 20240529 | 183100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240529 | 183000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240529 | 182900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240529 | 182800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240529 | 182700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240529 | 182600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240529 | 182500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240529 | 182400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240529 | 182300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240529 | 182200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240529 | 182100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240529 | 182000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240529 | 181900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240529 | 181800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240529 | 181700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240529 | 181600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240529 | 181500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240529 | 181400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240529 | 181300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240529 | 181200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240529 | 181100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240529 | 181000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240529 | 180900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240529 | 180800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240529 | 180700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240529 | 180600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240529 | 180500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240529 | 180400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240529 | 180300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240529 | 180200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 63 | 20240529 | 180100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240529 | 180000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240529 | 175900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240529 | 175800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240529 | 175700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240529 | 175600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240529 | 175500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240529 | 175400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240529 | 175300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240529 | 175200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240529 | 175100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240529 | 175000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240529 | 174900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240529 | 174800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240529 | 174700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240529 | 174600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240529 | 174500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240529 | 174400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240529 | 174300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240529 | 174200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240529 | 174100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240529 | 174000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240529 | 173900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240529 | 173800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240529 | 173700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240529 | 173600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240529 | 173500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240529 | 173400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240529 | 173300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240529 | 173200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 93 | 20240529 | 173100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240529 | 173000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240529 | 172900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240529 | 172800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240529 | 172700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240529 | 172600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240529 | 172500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240529 | 172400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240529 | 172300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240529 | 172200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240529 | 172100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240529 | 172000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240529 | 171900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240529 | 171800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240529 | 171700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240529 | 171600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240529 | 171500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240529 | 171400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240529 | 171300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240529 | 171200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240529 | 171100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240529 | 171000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240529 | 170900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240529 | 170800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240529 | 170700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240529 | 170600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240529 | 170500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240529 | 170400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240529 | 170300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240529 | 170200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 123 | 20240529 | 170100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240529 | 170000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240529 | 165900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240529 | 165800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240529 | 165700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240529 | 165600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240529 | 165500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240529 | 165400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240529 | 165300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240529 | 165200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240529 | 165100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240529 | 165000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240529 | 164900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240529 | 164800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240529 | 164700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240529 | 164600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240529 | 164500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240529 | 164400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240529 | 164300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240529 | 164200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240529 | 164100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240529 | 164000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240529 | 163900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240529 | 163800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240529 | 163700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240529 | 163600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240529 | 163500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240529 | 163400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240529 | 163300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240529 | 163200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 153 | 20240529 | 163100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240529 | 163000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240529 | 162900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240529 | 162800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240529 | 162700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240529 | 162600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240529 | 162500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240529 | 162400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240529 | 162300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240529 | 162200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240529 | 162100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240529 | 162000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240529 | 161900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240529 | 161800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240529 | 161700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240529 | 161600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240529 | 161500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240529 | 161400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240529 | 161300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240529 | 161200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240529 | 161100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240529 | 161000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240529 | 160900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240529 | 160800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240529 | 160700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240529 | 160600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240529 | 160500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240529 | 160400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240529 | 160300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240529 | 160200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 183 | 20240529 | 160100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240529 | 160000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240529 | 155900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240529 | 155800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240529 | 155700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240529 | 155600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240529 | 155500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240529 | 155400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240529 | 155300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240529 | 155200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240529 | 155100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240529 | 155000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240529 | 154900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240529 | 154800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240529 | 154700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240529 | 154600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240529 | 154500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240529 | 154400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240529 | 154300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240529 | 154200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240529 | 154100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240529 | 154000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240529 | 153900 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240529 | 153800 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240529 | 153700 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240529 | 153600 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240529 | 153500 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240529 | 153400 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240529 | 153300 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240529 | 153200 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 213 | 20240529 | 153100 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240529 | 153000 | 15824911250 | 37350 | 37350 | 37350 | 37350 | 30932 |
| 215 | 20240529 | 152900 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20240529 | 152800 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20240529 | 152700 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20240529 | 152600 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20240529 | 152500 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20240529 | 152400 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20240529 | 152300 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20240529 | 152200 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20240529 | 152100 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20240529 | 152000 | 14669601050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20240529 | 151900 | 14669601050 | 37400 | 37200 | 37400 | 37200 | 1489 |
| 226 | 20240529 | 151800 | 14614099300 | 37200 | 37300 | 37350 | 37200 | 695 |
| 227 | 20240529 | 151700 | 14588181950 | 37350 | 37300 | 37450 | 37250 | 1755 |
| 228 | 20240529 | 151600 | 14522689150 | 37300 | 37200 | 37400 | 37200 | 2775 |
| 229 | 20240529 | 151500 | 14419120050 | 37200 | 37250 | 37350 | 37200 | 1091 |
| 230 | 20240529 | 151400 | 14378492750 | 37250 | 37200 | 37350 | 37200 | 1122 |
| 231 | 20240529 | 151300 | 14336676550 | 37200 | 37250 | 37350 | 37200 | 1224 |
| 232 | 20240529 | 151200 | 14291093100 | 37250 | 37200 | 37350 | 37200 | 1976 |
| 233 | 20240529 | 151100 | 14217438200 | 37200 | 37250 | 37250 | 37200 | 822 |
| 234 | 20240529 | 151000 | 14186856450 | 37200 | 37200 | 37300 | 37200 | 1398 |
| 235 | 20240529 | 150900 | 14134791350 | 37250 | 37250 | 37300 | 37200 | 773 |
| 236 | 20240529 | 150800 | 14105998250 | 37250 | 37250 | 37300 | 37250 | 210 |
| 237 | 20240529 | 150700 | 14098171800 | 37250 | 37250 | 37350 | 37200 | 1384 |
| 238 | 20240529 | 150600 | 14046613250 | 37200 | 37250 | 37300 | 37200 | 4169 |
| 239 | 20240529 | 150500 | 13891305800 | 37250 | 37250 | 37300 | 37250 | 2718 |
| 240 | 20240529 | 150400 | 13789984000 | 37250 | 37250 | 37300 | 37250 | 264 |
| 241 | 20240529 | 150300 | 13780143000 | 37250 | 37300 | 37300 | 37250 | 515 |
| 242 | 20240529 | 150200 | 13760939350 | 37250 | 37250 | 37300 | 37250 | 318 |
| 243 | 20240529 | 150100 | 13749087250 | 37250 | 37200 | 37300 | 37200 | 281 |
| 244 | 20240529 | 150000 | 13738614700 | 37200 | 37200 | 37300 | 37200 | 1172 |
| 245 | 20240529 | 145900 | 13694963550 | 37200 | 37200 | 37250 | 37200 | 2843 |
| 246 | 20240529 | 145800 | 13589095200 | 37250 | 37300 | 37300 | 37200 | 1793 |
| 247 | 20240529 | 145700 | 13522307650 | 37250 | 37250 | 37300 | 37250 | 303 |
| 248 | 20240529 | 145600 | 13511015450 | 37300 | 37250 | 37300 | 37250 | 757 |
| 249 | 20240529 | 145500 | 13482798150 | 37250 | 37300 | 37300 | 37250 | 236 |
| 250 | 20240529 | 145400 | 13474002750 | 37250 | 37250 | 37300 | 37250 | 354 |
| 251 | 20240529 | 145300 | 13460806350 | 37300 | 37200 | 37350 | 37200 | 1602 |
| 252 | 20240529 | 145200 | 13401078900 | 37250 | 37200 | 37250 | 37200 | 800 |
| 253 | 20240529 | 145100 | 13371289800 | 37200 | 37250 | 37300 | 37200 | 723 |
| 254 | 20240529 | 145000 | 13344365500 | 37250 | 37200 | 37300 | 37200 | 2898 |
| 255 | 20240529 | 144900 | 13236402800 | 37250 | 37200 | 37250 | 37200 | 448 |
| 256 | 20240529 | 144800 | 13219722450 | 37250 | 37200 | 37250 | 37200 | 302 |
| 257 | 20240529 | 144700 | 13208484850 | 37200 | 37250 | 37250 | 37200 | 951 |
| 258 | 20240529 | 144600 | 13173069800 | 37250 | 37150 | 37300 | 37150 | 4272 |
| 259 | 20240529 | 144500 | 13014062100 | 37200 | 37200 | 37250 | 37150 | 954 |
| 260 | 20240529 | 144400 | 12978562500 | 37200 | 37150 | 37250 | 37150 | 3085 |
| 261 | 20240529 | 144300 | 12863802200 | 37200 | 37250 | 37250 | 37150 | 950 |
| 262 | 20240529 | 144200 | 12828467100 | 37200 | 37200 | 37250 | 37200 | 2008 |
| 263 | 20240529 | 144100 | 12753740900 | 37200 | 37250 | 37250 | 37200 | 942 |
| 264 | 20240529 | 144000 | 12718662150 | 37250 | 37200 | 37250 | 37200 | 884 |
| 265 | 20240529 | 143900 | 12685743700 | 37300 | 37300 | 37300 | 37250 | 877 |
| 266 | 20240529 | 143800 | 12653052550 | 37250 | 37250 | 37300 | 37200 | 3306 |
| 267 | 20240529 | 143700 | 12529902500 | 37250 | 37350 | 37350 | 37250 | 447 |
| 268 | 20240529 | 143600 | 12513242800 | 37300 | 37300 | 37350 | 37250 | 505 |
| 269 | 20240529 | 143500 | 12494415450 | 37300 | 37300 | 37350 | 37250 | 853 |
| 270 | 20240529 | 143400 | 12462581950 | 37350 | 37300 | 37350 | 37300 | 264 |
| 271 | 20240529 | 143300 | 12452730900 | 37350 | 37300 | 37350 | 37300 | 425 |
| 272 | 20240529 | 143200 | 12436874250 | 37350 | 37300 | 37350 | 37300 | 583 |
| 273 | 20240529 | 143100 | 12415107100 | 37300 | 37350 | 37350 | 37300 | 804 |
| 274 | 20240529 | 143000 | 12385113000 | 37350 | 37300 | 37400 | 37300 | 553 |
| 275 | 20240529 | 142900 | 12364460850 | 37350 | 37300 | 37400 | 37300 | 666 |
| 276 | 20240529 | 142800 | 12339592500 | 37350 | 37350 | 37400 | 37250 | 1633 |
| 277 | 20240529 | 142700 | 12278623950 | 37350 | 37350 | 37400 | 37350 | 1770 |
| 278 | 20240529 | 142600 | 12212434250 | 37350 | 37350 | 37400 | 37300 | 360 |
| 279 | 20240529 | 142500 | 12198984100 | 37350 | 37350 | 37400 | 37300 | 726 |
| 280 | 20240529 | 142400 | 12171862450 | 37400 | 37350 | 37400 | 37350 | 372 |
| 281 | 20240529 | 142300 | 12157958200 | 37400 | 37350 | 37400 | 37350 | 575 |
| 282 | 20240529 | 142200 | 12136470350 | 37350 | 37350 | 37450 | 37350 | 2199 |
| 283 | 20240529 | 142100 | 12054237400 | 37350 | 37400 | 37400 | 37350 | 602 |
| 284 | 20240529 | 142000 | 12031743100 | 37350 | 37350 | 37400 | 37350 | 516 |
| 285 | 20240529 | 141900 | 12012459550 | 37350 | 37350 | 37400 | 37350 | 456 |
| 286 | 20240529 | 141800 | 11995421000 | 37350 | 37400 | 37400 | 37350 | 664 |
| 287 | 20240529 | 141700 | 11970595200 | 37350 | 37400 | 37450 | 37350 | 728 |
| 288 | 20240529 | 141600 | 11943360450 | 37400 | 37450 | 37450 | 37400 | 301 |
| 289 | 20240529 | 141500 | 11932098500 | 37450 | 37450 | 37500 | 37350 | 3267 |
| 290 | 20240529 | 141400 | 11809777200 | 37500 | 37450 | 37500 | 37450 | 659 |
| 291 | 20240529 | 141300 | 11785086200 | 37450 | 37450 | 37500 | 37450 | 332 |
| 292 | 20240529 | 141200 | 11772642600 | 37450 | 37450 | 37500 | 37450 | 453 |
| 293 | 20240529 | 141100 | 11755669750 | 37450 | 37450 | 37500 | 37400 | 1313 |
| 294 | 20240529 | 141000 | 11706514850 | 37450 | 37400 | 37450 | 37350 | 2484 |
| 295 | 20240529 | 140900 | 11613595800 | 37400 | 37400 | 37450 | 37400 | 367 |
| 296 | 20240529 | 140800 | 11599859700 | 37400 | 37400 | 37450 | 37400 | 616 |
| 297 | 20240529 | 140700 | 11576800050 | 37400 | 37450 | 37450 | 37400 | 455 |
| 298 | 20240529 | 140600 | 11559771600 | 37400 | 37400 | 37450 | 37400 | 368 |
| 299 | 20240529 | 140500 | 11546000000 | 37400 | 37400 | 37450 | 37400 | 736 |
| 300 | 20240529 | 140400 | 11518463350 | 37450 | 37400 | 37550 | 37400 | 3133 |
| 301 | 20240529 | 140300 | 11401091600 | 37400 | 37400 | 37450 | 37400 | 720 |
| 302 | 20240529 | 140200 | 11374152100 | 37400 | 37400 | 37450 | 37400 | 274 |
| 303 | 20240529 | 140100 | 11363898500 | 37450 | 37450 | 37450 | 37400 | 683 |
| 304 | 20240529 | 140000 | 11338332800 | 37450 | 37450 | 37450 | 37400 | 348 |
| 305 | 20240529 | 135900 | 11325313700 | 37400 | 37400 | 37450 | 37350 | 323 |
| 306 | 20240529 | 135800 | 11313230400 | 37400 | 37400 | 37450 | 37400 | 2009 |
| 307 | 20240529 | 135700 | 11238081750 | 37350 | 37400 | 37400 | 37350 | 199 |
| 308 | 20240529 | 135600 | 11230648200 | 37350 | 37350 | 37400 | 37300 | 470 |
| 309 | 20240529 | 135500 | 11213089650 | 37350 | 37350 | 37400 | 37350 | 185 |
| 310 | 20240529 | 135400 | 11206179300 | 37350 | 37350 | 37400 | 37350 | 686 |
| 311 | 20240529 | 135300 | 11180542350 | 37400 | 37350 | 37400 | 37350 | 226 |
| 312 | 20240529 | 135200 | 11172098800 | 37350 | 37450 | 37450 | 37350 | 847 |
| 313 | 20240529 | 135100 | 11140420900 | 37400 | 37400 | 37450 | 37400 | 669 |
| 314 | 20240529 | 135000 | 11115380900 | 37400 | 37400 | 37450 | 37400 | 131 |
| 315 | 20240529 | 134900 | 11110479100 | 37400 | 37400 | 37450 | 37400 | 454 |
| 316 | 20240529 | 134800 | 11093493250 | 37400 | 37400 | 37450 | 37350 | 830 |
| 317 | 20240529 | 134700 | 11062450600 | 37400 | 37400 | 37450 | 37350 | 423 |
| 318 | 20240529 | 134600 | 11046620100 | 37450 | 37400 | 37450 | 37350 | 577 |
| 319 | 20240529 | 134500 | 11025043800 | 37400 | 37400 | 37450 | 37350 | 419 |
| 320 | 20240529 | 134400 | 11009370700 | 37400 | 37400 | 37550 | 37400 | 1226 |
| 321 | 20240529 | 134300 | 10963449800 | 37400 | 37450 | 37500 | 37400 | 347 |
| 322 | 20240529 | 134200 | 10950455650 | 37450 | 37450 | 37500 | 37450 | 1246 |
| 323 | 20240529 | 134100 | 10903792600 | 37500 | 37550 | 37600 | 37450 | 387 |
| 324 | 20240529 | 134000 | 10889273700 | 37550 | 37550 | 37600 | 37450 | 3506 |
| 325 | 20240529 | 133900 | 10757787050 | 37550 | 37550 | 37600 | 37550 | 264 |
| 326 | 20240529 | 133800 | 10747873200 | 37550 | 37600 | 37600 | 37550 | 356 |
| 327 | 20240529 | 133700 | 10734504750 | 37550 | 37550 | 37600 | 37550 | 552 |
| 328 | 20240529 | 133600 | 10713764550 | 37600 | 37550 | 37600 | 37550 | 265 |
| 329 | 20240529 | 133500 | 10703813100 | 37550 | 37500 | 37600 | 37500 | 2499 |
| 330 | 20240529 | 133400 | 10609976850 | 37550 | 37500 | 37550 | 37500 | 727 |
| 331 | 20240529 | 133300 | 10582689200 | 37500 | 37550 | 37550 | 37500 | 286 |
| 332 | 20240529 | 133200 | 10571961300 | 37550 | 37500 | 37550 | 37500 | 373 |
| 333 | 20240529 | 133100 | 10557973450 | 37500 | 37550 | 37550 | 37500 | 211 |
| 334 | 20240529 | 133000 | 10550060300 | 37550 | 37500 | 37550 | 37500 | 1041 |
| 335 | 20240529 | 132900 | 10511003650 | 37550 | 37550 | 37550 | 37500 | 324 |
| 336 | 20240529 | 132800 | 10498852650 | 37500 | 37550 | 37600 | 37500 | 344 |
| 337 | 20240529 | 132700 | 10485941350 | 37550 | 37600 | 37600 | 37550 | 1172 |
| 338 | 20240529 | 132600 | 10441885300 | 37600 | 37450 | 37600 | 37450 | 3943 |
| 339 | 20240529 | 132500 | 10293804500 | 37500 | 37500 | 37550 | 37450 | 3708 |
| 340 | 20240529 | 132400 | 10154707300 | 37500 | 37450 | 37500 | 37450 | 1216 |
| 341 | 20240529 | 132300 | 10109124950 | 37450 | 37400 | 37500 | 37400 | 3296 |
| 342 | 20240529 | 132200 | 9985684150 | 37400 | 37400 | 37450 | 37400 | 155 |
| 343 | 20240529 | 132100 | 9979885350 | 37400 | 37350 | 37450 | 37300 | 4612 |
| 344 | 20240529 | 132000 | 9807512850 | 37350 | 37350 | 37350 | 37300 | 540 |
| 345 | 20240529 | 131900 | 9787351750 | 37350 | 37300 | 37350 | 37300 | 194 |
| 346 | 20240529 | 131800 | 9780113250 | 37300 | 37350 | 37350 | 37300 | 415 |
| 347 | 20240529 | 131700 | 9764631550 | 37350 | 37300 | 37350 | 37250 | 485 |
| 348 | 20240529 | 131600 | 9746541800 | 37300 | 37300 | 37350 | 37250 | 1144 |
| 349 | 20240529 | 131500 | 9703862950 | 37350 | 37350 | 37350 | 37250 | 586 |
| 350 | 20240529 | 131400 | 9682006500 | 37350 | 37350 | 37350 | 37250 | 197 |
| 351 | 20240529 | 131300 | 9674656800 | 37350 | 37250 | 37350 | 37250 | 829 |
| 352 | 20240529 | 131200 | 9643724100 | 37300 | 37250 | 37350 | 37250 | 985 |
| 353 | 20240529 | 131100 | 9606984050 | 37350 | 37300 | 37350 | 37250 | 884 |
| 354 | 20240529 | 131000 | 9574010050 | 37350 | 37350 | 37350 | 37300 | 403 |
| 355 | 20240529 | 130900 | 9558969750 | 37300 | 37350 | 37350 | 37250 | 600 |
| 356 | 20240529 | 130800 | 9536574950 | 37300 | 37350 | 37350 | 37300 | 280 |
| 357 | 20240529 | 130700 | 9526128650 | 37350 | 37300 | 37350 | 37300 | 457 |
| 358 | 20240529 | 130600 | 9509079850 | 37300 | 37400 | 37400 | 37300 | 1056 |
| 359 | 20240529 | 130500 | 9469641650 | 37350 | 37400 | 37400 | 37350 | 329 |
| 360 | 20240529 | 130400 | 9457351200 | 37400 | 37400 | 37400 | 37350 | 187 |
| 361 | 20240529 | 130300 | 9450364150 | 37350 | 37400 | 37400 | 37350 | 506 |
| 362 | 20240529 | 130200 | 9431449150 | 37400 | 37400 | 37400 | 37350 | 237 |
| 363 | 20240529 | 130100 | 9422593950 | 37400 | 37400 | 37400 | 37350 | 382 |
| 364 | 20240529 | 130000 | 9408323600 | 37400 | 37400 | 37400 | 37350 | 384 |
| 365 | 20240529 | 125900 | 9393975650 | 37450 | 37350 | 37450 | 37300 | 3637 |
| 366 | 20240529 | 125800 | 9258031850 | 37300 | 37300 | 37350 | 37250 | 360 |
| 367 | 20240529 | 125700 | 9244597650 | 37300 | 37350 | 37350 | 37300 | 774 |
| 368 | 20240529 | 125600 | 9215715300 | 37300 | 37350 | 37350 | 37300 | 732 |
| 369 | 20240529 | 125500 | 9188384700 | 37350 | 37350 | 37350 | 37300 | 273 |
| 370 | 20240529 | 125400 | 9178197100 | 37350 | 37400 | 37400 | 37300 | 373 |
| 371 | 20240529 | 125300 | 9164270550 | 37350 | 37400 | 37400 | 37350 | 217 |
| 372 | 20240529 | 125200 | 9156163600 | 37350 | 37300 | 37450 | 37250 | 2756 |
| 373 | 20240529 | 125100 | 9053293250 | 37300 | 37300 | 37350 | 37300 | 353 |
| 374 | 20240529 | 125000 | 9040123700 | 37350 | 37300 | 37350 | 37300 | 483 |
| 375 | 20240529 | 124900 | 9022098150 | 37300 | 37350 | 37350 | 37300 | 407 |
| 376 | 20240529 | 124800 | 9006899300 | 37350 | 37350 | 37350 | 37300 | 287 |
| 377 | 20240529 | 124700 | 8996186500 | 37350 | 37350 | 37400 | 37350 | 375 |
| 378 | 20240529 | 124600 | 8982174550 | 37350 | 37350 | 37400 | 37350 | 314 |
| 379 | 20240529 | 124500 | 8970442550 | 37400 | 37350 | 37400 | 37350 | 628 |
| 380 | 20240529 | 124400 | 8946960600 | 37350 | 37350 | 37400 | 37350 | 482 |
| 381 | 20240529 | 124300 | 8928948850 | 37400 | 37350 | 37400 | 37350 | 141 |
| 382 | 20240529 | 124200 | 8923681350 | 37400 | 37300 | 37400 | 37300 | 2066 |
| 383 | 20240529 | 124100 | 8846488150 | 37350 | 37300 | 37350 | 37300 | 338 |
| 384 | 20240529 | 124000 | 8833876450 | 37350 | 37350 | 37350 | 37300 | 181 |
| 385 | 20240529 | 123900 | 8827122250 | 37300 | 37350 | 37400 | 37300 | 356 |
| 386 | 20240529 | 123800 | 8813814700 | 37400 | 37300 | 37400 | 37300 | 1460 |
| 387 | 20240529 | 123700 | 8759299950 | 37350 | 37350 | 37400 | 37350 | 933 |
| 388 | 20240529 | 123600 | 8724451500 | 37350 | 37350 | 37350 | 37300 | 1504 |
| 389 | 20240529 | 123500 | 8668306900 | 37300 | 37300 | 37350 | 37300 | 507 |
| 390 | 20240529 | 123400 | 8649376200 | 37300 | 37300 | 37350 | 37300 | 168 |
| 391 | 20240529 | 123300 | 8643109000 | 37350 | 37400 | 37400 | 37350 | 115 |
| 392 | 20240529 | 123200 | 8638811500 | 37400 | 37300 | 37450 | 37300 | 3125 |
| 393 | 20240529 | 123100 | 8522016100 | 37300 | 37300 | 37350 | 37300 | 178 |
| 394 | 20240529 | 123000 | 8515375250 | 37350 | 37350 | 37400 | 37300 | 2434 |
| 395 | 20240529 | 122900 | 8424471200 | 37300 | 37300 | 37350 | 37300 | 367 |
| 396 | 20240529 | 122800 | 8410771700 | 37300 | 37300 | 37350 | 37300 | 868 |
| 397 | 20240529 | 122700 | 8378379500 | 37300 | 37300 | 37350 | 37300 | 512 |
| 398 | 20240529 | 122600 | 8359278600 | 37300 | 37300 | 37350 | 37300 | 279 |
| 399 | 20240529 | 122500 | 8348870150 | 37300 | 37300 | 37350 | 37300 | 562 |
| 400 | 20240529 | 122400 | 8327894550 | 37350 | 37350 | 37350 | 37300 | 271 |
| 401 | 20240529 | 122300 | 8317782750 | 37300 | 37350 | 37350 | 37300 | 184 |
| 402 | 20240529 | 122200 | 8310915850 | 37350 | 37350 | 37450 | 37300 | 238 |
| 403 | 20240529 | 122100 | 8302024550 | 37400 | 37250 | 37450 | 37250 | 2157 |
| 404 | 20240529 | 122000 | 8221494600 | 37250 | 37250 | 37300 | 37250 | 530 |
| 405 | 20240529 | 121900 | 8201750450 | 37300 | 37300 | 37300 | 37250 | 133 |
| 406 | 20240529 | 121800 | 8196792550 | 37250 | 37250 | 37300 | 37200 | 549 |
| 407 | 20240529 | 121700 | 8176330450 | 37250 | 37300 | 37300 | 37250 | 313 |
| 408 | 20240529 | 121600 | 8164670000 | 37250 | 37250 | 37300 | 37250 | 754 |
| 409 | 20240529 | 121500 | 8136578100 | 37300 | 37300 | 37300 | 37250 | 1091 |
| 410 | 20240529 | 121400 | 8095915700 | 37300 | 37300 | 37350 | 37250 | 249 |
| 411 | 20240529 | 121300 | 8086632950 | 37300 | 37350 | 37350 | 37300 | 187 |
| 412 | 20240529 | 121200 | 8079654050 | 37300 | 37300 | 37350 | 37250 | 1534 |
| 413 | 20240529 | 121100 | 8022432700 | 37300 | 37250 | 37300 | 37250 | 542 |
| 414 | 20240529 | 121000 | 8002226050 | 37300 | 37250 | 37300 | 37250 | 173 |
| 415 | 20240529 | 120900 | 7995780950 | 37300 | 37250 | 37350 | 37250 | 161 |
| 416 | 20240529 | 120800 | 7989781550 | 37250 | 37300 | 37400 | 37250 | 671 |
| 417 | 20240529 | 120700 | 7964729150 | 37350 | 37300 | 37350 | 37300 | 170 |
| 418 | 20240529 | 120600 | 7958387300 | 37300 | 37300 | 37350 | 37250 | 612 |
| 419 | 20240529 | 120500 | 7935562800 | 37250 | 37300 | 37400 | 37250 | 625 |
| 420 | 20240529 | 120400 | 7912248950 | 37300 | 37300 | 37400 | 37250 | 560 |
| 421 | 20240529 | 120300 | 7891350300 | 37250 | 37300 | 37350 | 37250 | 881 |
| 422 | 20240529 | 120200 | 7858494050 | 37300 | 37350 | 37400 | 37300 | 410 |
| 423 | 20240529 | 120100 | 7843194800 | 37400 | 37350 | 37400 | 37300 | 401 |
| 424 | 20240529 | 120000 | 7828219050 | 37300 | 37400 | 37400 | 37300 | 318 |
| 425 | 20240529 | 115900 | 7816339800 | 37400 | 37350 | 37400 | 37300 | 616 |
| 426 | 20240529 | 115800 | 7793333800 | 37400 | 37350 | 37400 | 37350 | 187 |
| 427 | 20240529 | 115700 | 7786348700 | 37300 | 37350 | 37400 | 37300 | 517 |
| 428 | 20240529 | 115600 | 7767045350 | 37350 | 37350 | 37400 | 37350 | 594 |
| 429 | 20240529 | 115500 | 7744853800 | 37400 | 37400 | 37400 | 37350 | 354 |
| 430 | 20240529 | 115400 | 7731625300 | 37350 | 37400 | 37400 | 37350 | 659 |
| 431 | 20240529 | 115300 | 7706991400 | 37350 | 37400 | 37400 | 37350 | 346 |
| 432 | 20240529 | 115200 | 7694066650 | 37400 | 37350 | 37500 | 37350 | 412 |
| 433 | 20240529 | 115100 | 7678665100 | 37350 | 37400 | 37500 | 37350 | 578 |
| 434 | 20240529 | 115000 | 7657036700 | 37450 | 37400 | 37450 | 37350 | 540 |
| 435 | 20240529 | 114900 | 7636846650 | 37400 | 37350 | 37450 | 37350 | 368 |
| 436 | 20240529 | 114800 | 7623086650 | 37350 | 37450 | 37450 | 37350 | 534 |
| 437 | 20240529 | 114700 | 7603094650 | 37350 | 37500 | 37500 | 37250 | 628 |
| 438 | 20240529 | 114600 | 7579594550 | 37450 | 37450 | 37500 | 37450 | 229 |
| 439 | 20240529 | 114500 | 7571018150 | 37500 | 37450 | 37550 | 37400 | 267 |
| 440 | 20240529 | 114400 | 7561018150 | 37400 | 37500 | 37550 | 37400 | 1205 |
| 441 | 20240529 | 114300 | 7515901150 | 37450 | 37400 | 37450 | 37300 | 1039 |
| 442 | 20240529 | 114200 | 7477019050 | 37450 | 37450 | 37500 | 37400 | 315 |
| 443 | 20240529 | 114100 | 7465224250 | 37450 | 37450 | 37500 | 37400 | 546 |
| 444 | 20240529 | 114000 | 7444774750 | 37500 | 37400 | 37500 | 37350 | 1634 |
| 445 | 20240529 | 113900 | 7383585550 | 37450 | 37400 | 37450 | 37400 | 162 |
| 446 | 20240529 | 113800 | 7377522450 | 37450 | 37400 | 37450 | 37300 | 354 |
| 447 | 20240529 | 113700 | 7364283550 | 37400 | 37400 | 37450 | 37350 | 692 |
| 448 | 20240529 | 113600 | 7338384750 | 37400 | 37350 | 37450 | 37350 | 150 |
| 449 | 20240529 | 113500 | 7332773900 | 37350 | 37400 | 37450 | 37350 | 727 |
| 450 | 20240529 | 113400 | 7305568300 | 37400 | 37450 | 37450 | 37400 | 1419 |
| 451 | 20240529 | 113300 | 7252492350 | 37450 | 37450 | 37500 | 37400 | 1067 |
| 452 | 20240529 | 113200 | 7212535400 | 37450 | 37500 | 37500 | 37450 | 506 |
| 453 | 20240529 | 113100 | 7193585000 | 37450 | 37450 | 37500 | 37450 | 387 |
| 454 | 20240529 | 113000 | 7179086700 | 37450 | 37550 | 37550 | 37450 | 539 |
| 455 | 20240529 | 112900 | 7158865650 | 37500 | 37450 | 37550 | 37450 | 321 |
| 456 | 20240529 | 112800 | 7146830700 | 37450 | 37450 | 37550 | 37450 | 308 |
| 457 | 20240529 | 112700 | 7135283500 | 37450 | 37500 | 37550 | 37450 | 950 |
| 458 | 20240529 | 112600 | 7099652150 | 37550 | 37450 | 37550 | 37400 | 1482 |
| 459 | 20240529 | 112500 | 7044081000 | 37450 | 37500 | 37500 | 37450 | 261 |
| 460 | 20240529 | 112400 | 7034300450 | 37500 | 37500 | 37500 | 37450 | 794 |
| 461 | 20240529 | 112300 | 7004556000 | 37500 | 37450 | 37500 | 37450 | 562 |
| 462 | 20240529 | 112200 | 6983494350 | 37450 | 37500 | 37500 | 37450 | 222 |
| 463 | 20240529 | 112100 | 6975174500 | 37500 | 37450 | 37500 | 37450 | 309 |
| 464 | 20240529 | 112000 | 6963599350 | 37450 | 37450 | 37500 | 37450 | 1247 |
| 465 | 20240529 | 111900 | 6916872900 | 37450 | 37550 | 37550 | 37450 | 354 |
| 466 | 20240529 | 111800 | 6903602800 | 37500 | 37350 | 37550 | 37350 | 6197 |
| 467 | 20240529 | 111700 | 6671322750 | 37400 | 37350 | 37400 | 37350 | 280 |
| 468 | 20240529 | 111600 | 6660860450 | 37400 | 37400 | 37450 | 37350 | 1039 |
| 469 | 20240529 | 111500 | 6622004500 | 37400 | 37400 | 37450 | 37400 | 216 |
| 470 | 20240529 | 111400 | 6613922250 | 37450 | 37450 | 37450 | 37400 | 361 |
| 471 | 20240529 | 111300 | 6600407650 | 37450 | 37500 | 37500 | 37400 | 534 |
| 472 | 20240529 | 111200 | 6580412450 | 37450 | 37400 | 37500 | 37400 | 2673 |
| 473 | 20240529 | 111100 | 6480382650 | 37450 | 37350 | 37500 | 37350 | 1536 |
| 474 | 20240529 | 111000 | 6422976550 | 37350 | 37400 | 37450 | 37350 | 690 |
| 475 | 20240529 | 110900 | 6397172200 | 37350 | 37400 | 37450 | 37350 | 789 |
| 476 | 20240529 | 110800 | 6367667800 | 37450 | 37450 | 37500 | 37400 | 110 |
| 477 | 20240529 | 110700 | 6363551950 | 37400 | 37400 | 37450 | 37350 | 1205 |
| 478 | 20240529 | 110600 | 6318449750 | 37450 | 37350 | 37450 | 37350 | 679 |
| 479 | 20240529 | 110500 | 6293055100 | 37350 | 37350 | 37400 | 37350 | 207 |
| 480 | 20240529 | 110400 | 6285317500 | 37400 | 37400 | 37400 | 37350 | 685 |
| 481 | 20240529 | 110300 | 6259719950 | 37400 | 37300 | 37400 | 37300 | 1555 |
| 482 | 20240529 | 110200 | 6201633350 | 37350 | 37300 | 37350 | 37250 | 1082 |
| 483 | 20240529 | 110100 | 6161277800 | 37350 | 37300 | 37350 | 37300 | 122 |
| 484 | 20240529 | 110000 | 6156726000 | 37350 | 37300 | 37350 | 37300 | 303 |
| 485 | 20240529 | 105900 | 6145418350 | 37350 | 37350 | 37350 | 37300 | 404 |
| 486 | 20240529 | 105800 | 6130331650 | 37350 | 37300 | 37350 | 37300 | 305 |
| 487 | 20240529 | 105700 | 6118947300 | 37350 | 37300 | 37350 | 37300 | 109 |
| 488 | 20240529 | 105600 | 6114880500 | 37350 | 37300 | 37350 | 37300 | 985 |
| 489 | 20240529 | 105500 | 6078124050 | 37300 | 37300 | 37350 | 37300 | 576 |
| 490 | 20240529 | 105400 | 6056619350 | 37350 | 37350 | 37350 | 37250 | 396 |
| 491 | 20240529 | 105300 | 6041845950 | 37250 | 37350 | 37350 | 37250 | 1151 |
| 492 | 20240529 | 105200 | 5998901300 | 37400 | 37350 | 37400 | 37350 | 482 |
| 493 | 20240529 | 105100 | 5980882350 | 37400 | 37400 | 37400 | 37300 | 525 |
| 494 | 20240529 | 105000 | 5961267950 | 37350 | 37350 | 37400 | 37350 | 324 |
| 495 | 20240529 | 104900 | 5949160350 | 37350 | 37350 | 37400 | 37300 | 302 |
| 496 | 20240529 | 104800 | 5937883450 | 37400 | 37400 | 37400 | 37350 | 1021 |
| 497 | 20240529 | 104700 | 5899725500 | 37400 | 37400 | 37450 | 37400 | 487 |
| 498 | 20240529 | 104600 | 5881504550 | 37400 | 37350 | 37450 | 37350 | 189 |
| 499 | 20240529 | 104500 | 5874435350 | 37400 | 37350 | 37450 | 37350 | 807 |
| 500 | 20240529 | 104400 | 5844263800 | 37350 | 37400 | 37400 | 37300 | 1096 |
| 501 | 20240529 | 104300 | 5803324150 | 37400 | 37350 | 37400 | 37350 | 219 |
| 502 | 20240529 | 104200 | 5795139700 | 37350 | 37350 | 37400 | 37350 | 638 |
| 503 | 20240529 | 104100 | 5771294450 | 37350 | 37400 | 37450 | 37350 | 373 |
| 504 | 20240529 | 104000 | 5757348850 | 37400 | 37400 | 37450 | 37400 | 372 |
| 505 | 20240529 | 103900 | 5743434550 | 37450 | 37450 | 37450 | 37300 | 1488 |
| 506 | 20240529 | 103800 | 5687742900 | 37450 | 37450 | 37450 | 37300 | 1348 |
| 507 | 20240529 | 103700 | 5637328750 | 37450 | 37350 | 37450 | 37300 | 1605 |
| 508 | 20240529 | 103600 | 5577356250 | 37350 | 37450 | 37450 | 37350 | 69 |
| 509 | 20240529 | 103500 | 5574778150 | 37400 | 37400 | 37400 | 37300 | 1453 |
| 510 | 20240529 | 103400 | 5520480050 | 37400 | 37400 | 37400 | 37350 | 607 |
| 511 | 20240529 | 103300 | 5497786700 | 37450 | 37450 | 37450 | 37400 | 159 |
| 512 | 20240529 | 103200 | 5491835350 | 37400 | 37450 | 37500 | 37350 | 1576 |
| 513 | 20240529 | 103100 | 5432797950 | 37400 | 37350 | 37450 | 37300 | 3664 |
| 514 | 20240529 | 103000 | 5295846250 | 37300 | 37400 | 37400 | 37300 | 229 |
| 515 | 20240529 | 102900 | 5287290800 | 37350 | 37450 | 37450 | 37350 | 1020 |
| 516 | 20240529 | 102800 | 5249150100 | 37400 | 37450 | 37500 | 37400 | 1356 |
| 517 | 20240529 | 102700 | 5198370650 | 37450 | 37450 | 37500 | 37450 | 424 |
| 518 | 20240529 | 102600 | 5182475650 | 37450 | 37450 | 37500 | 37400 | 1936 |
| 519 | 20240529 | 102500 | 5109960450 | 37450 | 37350 | 37450 | 37350 | 1777 |
| 520 | 20240529 | 102400 | 5043454000 | 37350 | 37350 | 37400 | 37350 | 390 |
| 521 | 20240529 | 102300 | 5028873850 | 37350 | 37400 | 37400 | 37350 | 1280 |
| 522 | 20240529 | 102200 | 4981058150 | 37400 | 37350 | 37400 | 37350 | 392 |
| 523 | 20240529 | 102100 | 4966405550 | 37400 | 37400 | 37450 | 37350 | 703 |
| 524 | 20240529 | 102000 | 4940106050 | 37450 | 37400 | 37450 | 37400 | 191 |
| 525 | 20240529 | 101900 | 4932957000 | 37400 | 37450 | 37450 | 37400 | 210 |
| 526 | 20240529 | 101800 | 4925099150 | 37450 | 37400 | 37450 | 37350 | 945 |
| 527 | 20240529 | 101700 | 4889734800 | 37400 | 37400 | 37450 | 37350 | 747 |
| 528 | 20240529 | 101600 | 4861797900 | 37450 | 37400 | 37450 | 37400 | 302 |
| 529 | 20240529 | 101500 | 4850500150 | 37400 | 37450 | 37450 | 37400 | 131 |
| 530 | 20240529 | 101400 | 4845600100 | 37400 | 37450 | 37450 | 37300 | 624 |
| 531 | 20240529 | 101300 | 4822254950 | 37450 | 37450 | 37450 | 37350 | 493 |
| 532 | 20240529 | 101200 | 4803820350 | 37450 | 37450 | 37450 | 37400 | 956 |
| 533 | 20240529 | 101100 | 4768024650 | 37500 | 37500 | 37500 | 37350 | 2517 |
| 534 | 20240529 | 101000 | 4673703900 | 37500 | 37450 | 37500 | 37400 | 2900 |
| 535 | 20240529 | 100900 | 4565113200 | 37400 | 37400 | 37450 | 37350 | 2234 |
| 536 | 20240529 | 100800 | 4481555850 | 37350 | 37400 | 37400 | 37350 | 453 |
| 537 | 20240529 | 100700 | 4464619650 | 37400 | 37350 | 37400 | 37350 | 510 |
| 538 | 20240529 | 100600 | 4445559550 | 37400 | 37350 | 37400 | 37250 | 1655 |
| 539 | 20240529 | 100500 | 4383744700 | 37350 | 37300 | 37350 | 37250 | 2300 |
| 540 | 20240529 | 100400 | 4297912350 | 37300 | 37300 | 37300 | 37200 | 340 |
| 541 | 20240529 | 100300 | 4285240500 | 37300 | 37200 | 37300 | 37200 | 485 |
| 542 | 20240529 | 100200 | 4267160100 | 37200 | 37350 | 37350 | 37200 | 487 |
| 543 | 20240529 | 100100 | 4248995050 | 37350 | 37250 | 37350 | 37200 | 1586 |
| 544 | 20240529 | 100000 | 4189891450 | 37150 | 37200 | 37250 | 37150 | 184 |
| 545 | 20240529 | 095900 | 4183044600 | 37200 | 37250 | 37250 | 37200 | 388 |
| 546 | 20240529 | 095800 | 4168603800 | 37250 | 37250 | 37250 | 37150 | 1108 |
| 547 | 20240529 | 095700 | 4127359100 | 37250 | 37250 | 37250 | 37200 | 407 |
| 548 | 20240529 | 095600 | 4112206450 | 37250 | 37250 | 37300 | 37200 | 245 |
| 549 | 20240529 | 095500 | 4103080900 | 37250 | 37150 | 37300 | 37150 | 858 |
| 550 | 20240529 | 095400 | 4071124300 | 37150 | 37150 | 37300 | 37150 | 1064 |
| 551 | 20240529 | 095300 | 4031550900 | 37200 | 37150 | 37200 | 37150 | 255 |
| 552 | 20240529 | 095200 | 4022071800 | 37200 | 37200 | 37200 | 37150 | 271 |
| 553 | 20240529 | 095100 | 4011990750 | 37150 | 37300 | 37300 | 37150 | 870 |
| 554 | 20240529 | 095000 | 3979632300 | 37150 | 37100 | 37350 | 37100 | 4554 |
| 555 | 20240529 | 094900 | 3810488750 | 37100 | 37050 | 37100 | 37050 | 151 |
| 556 | 20240529 | 094800 | 3804888950 | 37050 | 37050 | 37100 | 37050 | 376 |
| 557 | 20240529 | 094700 | 3790952100 | 37050 | 37100 | 37100 | 37050 | 1089 |
| 558 | 20240529 | 094600 | 3750562800 | 37050 | 37050 | 37100 | 37050 | 516 |
| 559 | 20240529 | 094500 | 3731443650 | 37100 | 37050 | 37100 | 37050 | 239 |
| 560 | 20240529 | 094400 | 3722587600 | 37050 | 37050 | 37200 | 37050 | 5094 |
| 561 | 20240529 | 094300 | 3533623400 | 37050 | 37100 | 37100 | 37050 | 554 |
| 562 | 20240529 | 094200 | 3513096650 | 37100 | 37050 | 37100 | 37050 | 184 |
| 563 | 20240529 | 094100 | 3506278700 | 37050 | 37100 | 37100 | 37050 | 1110 |
| 564 | 20240529 | 094000 | 3465121550 | 37100 | 37150 | 37150 | 37050 | 3561 |
| 565 | 20240529 | 093900 | 3332954200 | 37150 | 37150 | 37200 | 37150 | 326 |
| 566 | 20240529 | 093800 | 3320842550 | 37200 | 37200 | 37200 | 37150 | 104 |
| 567 | 20240529 | 093700 | 3316977800 | 37150 | 37150 | 37150 | 37100 | 699 |
| 568 | 20240529 | 093600 | 3291013350 | 37100 | 37150 | 37150 | 37100 | 414 |
| 569 | 20240529 | 093500 | 3275644950 | 37200 | 37250 | 37250 | 37150 | 52 |
| 570 | 20240529 | 093400 | 3273710800 | 37100 | 37200 | 37250 | 37100 | 749 |
| 571 | 20240529 | 093300 | 3245879450 | 37200 | 37300 | 37300 | 37100 | 140 |
| 572 | 20240529 | 093200 | 3240678200 | 37300 | 37300 | 37300 | 37150 | 244 |
| 573 | 20240529 | 093100 | 3231594550 | 37150 | 37150 | 37250 | 37150 | 2066 |
| 574 | 20240529 | 093000 | 3154841450 | 37150 | 37150 | 37150 | 37100 | 223 |
| 575 | 20240529 | 092900 | 3146566100 | 37150 | 37100 | 37150 | 37050 | 1258 |
| 576 | 20240529 | 092800 | 3099870050 | 37050 | 37150 | 37150 | 37050 | 4617 |
| 577 | 20240529 | 092700 | 2928593200 | 37100 | 37150 | 37150 | 37100 | 538 |
| 578 | 20240529 | 092600 | 2908631400 | 37100 | 37150 | 37150 | 37100 | 1182 |
| 579 | 20240529 | 092500 | 2864740500 | 37150 | 37200 | 37200 | 37100 | 3040 |
| 580 | 20240529 | 092400 | 2751744050 | 37200 | 37250 | 37250 | 37200 | 527 |
| 581 | 20240529 | 092300 | 2732128500 | 37250 | 37250 | 37250 | 37200 | 245 |
| 582 | 20240529 | 092200 | 2723007750 | 37250 | 37350 | 37350 | 37200 | 373 |
| 583 | 20240529 | 092100 | 2709117500 | 37200 | 37250 | 37350 | 37200 | 656 |
| 584 | 20240529 | 092000 | 2684701400 | 37150 | 37150 | 37250 | 37150 | 2671 |
| 585 | 20240529 | 091900 | 2585382450 | 37150 | 37100 | 37150 | 37050 | 994 |
| 586 | 20240529 | 091800 | 2548486800 | 37050 | 37050 | 37100 | 37000 | 4831 |
| 587 | 20240529 | 091700 | 2369493900 | 37050 | 37100 | 37100 | 37000 | 1475 |
| 588 | 20240529 | 091600 | 2314850850 | 37050 | 37100 | 37100 | 37050 | 249 |
| 589 | 20240529 | 091500 | 2305625100 | 37100 | 37250 | 37250 | 37000 | 6581 |
| 590 | 20240529 | 091400 | 2061664150 | 37150 | 37300 | 37300 | 37150 | 3206 |
| 591 | 20240529 | 091300 | 1942362950 | 37200 | 37350 | 37350 | 37150 | 3420 |
| 592 | 20240529 | 091200 | 1814906250 | 37300 | 37250 | 37400 | 37250 | 1962 |
| 593 | 20240529 | 091100 | 1741686550 | 37250 | 37350 | 37350 | 37250 | 1985 |
| 594 | 20240529 | 091000 | 1667611600 | 37300 | 37400 | 37400 | 37250 | 1752 |
| 595 | 20240529 | 090900 | 1602219100 | 37350 | 37350 | 37400 | 37350 | 619 |
| 596 | 20240529 | 090800 | 1579087300 | 37400 | 37450 | 37450 | 37350 | 1061 |
| 597 | 20240529 | 090700 | 1539400650 | 37450 | 37450 | 37500 | 37400 | 2381 |
| 598 | 20240529 | 090600 | 1450201350 | 37450 | 37350 | 37450 | 37300 | 8405 |
| 599 | 20240529 | 090500 | 1136231100 | 37350 | 37300 | 37350 | 37200 | 3290 |
| 600 | 20240529 | 090400 | 1013614350 | 37300 | 37300 | 37350 | 37200 | 807 |
| 601 | 20240529 | 090300 | 983511550 | 37250 | 37150 | 37350 | 37100 | 1824 |
| 602 | 20240529 | 090200 | 915572800 | 37150 | 37100 | 37150 | 37050 | 1592 |
| 603 | 20240529 | 090100 | 856511600 | 37100 | 37150 | 37150 | 37000 | 8564 |
| 604 | 20240529 | 090000 | 539034200 | 37300 | 37050 | 37300 | 37000 | 14535 |