31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 3 | 20240527 | 183000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 4 | 20240527 | 182900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 5 | 20240527 | 182800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 6 | 20240527 | 182700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 7 | 20240527 | 182600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 8 | 20240527 | 182500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 9 | 20240527 | 182400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 10 | 20240527 | 182300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 11 | 20240527 | 182200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 12 | 20240527 | 182100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 13 | 20240527 | 182000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 14 | 20240527 | 181900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 15 | 20240527 | 181800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 16 | 20240527 | 181700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 17 | 20240527 | 181600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 18 | 20240527 | 181500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 19 | 20240527 | 181400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 20 | 20240527 | 181300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 21 | 20240527 | 181200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 22 | 20240527 | 181100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 23 | 20240527 | 181000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 24 | 20240527 | 180900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 25 | 20240527 | 180800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 26 | 20240527 | 180700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 27 | 20240527 | 180600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 28 | 20240527 | 180500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 29 | 20240527 | 180400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 30 | 20240527 | 180300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 31 | 20240527 | 180200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 32 | 20240527 | 180100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 33 | 20240527 | 180000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 34 | 20240527 | 175900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 35 | 20240527 | 175800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 36 | 20240527 | 175700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 37 | 20240527 | 175600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 38 | 20240527 | 175500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 39 | 20240527 | 175400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 40 | 20240527 | 175300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 41 | 20240527 | 175200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 42 | 20240527 | 175100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 43 | 20240527 | 175000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 44 | 20240527 | 174900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 45 | 20240527 | 174800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 46 | 20240527 | 174700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 47 | 20240527 | 174600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 48 | 20240527 | 174500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 49 | 20240527 | 174400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 50 | 20240527 | 174300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 51 | 20240527 | 174200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 52 | 20240527 | 174100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 53 | 20240527 | 174000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 54 | 20240527 | 173900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 55 | 20240527 | 173800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 56 | 20240527 | 173700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 57 | 20240527 | 173600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 58 | 20240527 | 173500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 59 | 20240527 | 173400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 60 | 20240527 | 173300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 61 | 20240527 | 173200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 62 | 20240527 | 173100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 63 | 20240527 | 173000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 64 | 20240527 | 172900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 65 | 20240527 | 172800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 66 | 20240527 | 172700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 67 | 20240527 | 172600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 68 | 20240527 | 172500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 69 | 20240527 | 172400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 70 | 20240527 | 172300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 71 | 20240527 | 172200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 72 | 20240527 | 172100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 73 | 20240527 | 172000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 74 | 20240527 | 171900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 75 | 20240527 | 171800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 76 | 20240527 | 171700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 77 | 20240527 | 171600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 78 | 20240527 | 171500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 79 | 20240527 | 171400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 80 | 20240527 | 171300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 81 | 20240527 | 171200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 82 | 20240527 | 171100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 83 | 20240527 | 171000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 84 | 20240527 | 170900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 85 | 20240527 | 170800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 86 | 20240527 | 170700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 87 | 20240527 | 170600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 88 | 20240527 | 170500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 89 | 20240527 | 170400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 90 | 20240527 | 170300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 91 | 20240527 | 170200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 92 | 20240527 | 170100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 93 | 20240527 | 170000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 94 | 20240527 | 165900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 95 | 20240527 | 165800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 96 | 20240527 | 165700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 97 | 20240527 | 165600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 98 | 20240527 | 165500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 99 | 20240527 | 165400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 100 | 20240527 | 165300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 101 | 20240527 | 165200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 102 | 20240527 | 165100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 103 | 20240527 | 165000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 104 | 20240527 | 164900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 105 | 20240527 | 164800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 106 | 20240527 | 164700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 107 | 20240527 | 164600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 108 | 20240527 | 164500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 109 | 20240527 | 164400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 110 | 20240527 | 164300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 111 | 20240527 | 164200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 112 | 20240527 | 164100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 113 | 20240527 | 164000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 114 | 20240527 | 163900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 115 | 20240527 | 163800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 116 | 20240527 | 163700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 117 | 20240527 | 163600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 118 | 20240527 | 163500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 119 | 20240527 | 163400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 120 | 20240527 | 163300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 121 | 20240527 | 163200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 122 | 20240527 | 163100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 123 | 20240527 | 163000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 124 | 20240527 | 162900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 125 | 20240527 | 162800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 126 | 20240527 | 162700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 127 | 20240527 | 162600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 128 | 20240527 | 162500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 129 | 20240527 | 162400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 130 | 20240527 | 162300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 131 | 20240527 | 162200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 132 | 20240527 | 162100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 133 | 20240527 | 162000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 134 | 20240527 | 161900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 135 | 20240527 | 161800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 136 | 20240527 | 161700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 137 | 20240527 | 161600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 138 | 20240527 | 161500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 139 | 20240527 | 161400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 140 | 20240527 | 161300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 141 | 20240527 | 161200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 142 | 20240527 | 161100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 143 | 20240527 | 161000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 144 | 20240527 | 160900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 145 | 20240527 | 160800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 146 | 20240527 | 160700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 147 | 20240527 | 160600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 148 | 20240527 | 160500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 149 | 20240527 | 160400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 150 | 20240527 | 160300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 151 | 20240527 | 160200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 152 | 20240527 | 160100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 153 | 20240527 | 160000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 154 | 20240527 | 155900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 155 | 20240527 | 155800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 156 | 20240527 | 155700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 157 | 20240527 | 155600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 158 | 20240527 | 155500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 159 | 20240527 | 155400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 160 | 20240527 | 155300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 161 | 20240527 | 155200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 162 | 20240527 | 155100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 163 | 20240527 | 155000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 164 | 20240527 | 154900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 165 | 20240527 | 154800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 166 | 20240527 | 154700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 167 | 20240527 | 154600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 168 | 20240527 | 154500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 169 | 20240527 | 154400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 170 | 20240527 | 154300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 171 | 20240527 | 154200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 172 | 20240527 | 154100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 173 | 20240527 | 154000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 174 | 20240527 | 153900 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 175 | 20240527 | 153800 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 176 | 20240527 | 153700 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 177 | 20240527 | 153600 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 178 | 20240527 | 153500 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 179 | 20240527 | 153400 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 180 | 20240527 | 153300 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 181 | 20240527 | 153200 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 182 | 20240527 | 153100 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 183 | 20240527 | 153000 | 36462752600 | 61000 | 61000 | 61000 | 61000 | 4921 |
| 184 | 20240527 | 152900 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 185 | 20240527 | 152800 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 186 | 20240527 | 152700 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 187 | 20240527 | 152600 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 188 | 20240527 | 152500 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 189 | 20240527 | 152400 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 190 | 20240527 | 152300 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 191 | 20240527 | 152200 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 192 | 20240527 | 152100 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 193 | 20240527 | 152000 | 36162571600 | 60800 | 60800 | 60800 | 60800 | 0 |
| 194 | 20240527 | 151900 | 36162571600 | 60800 | 61000 | 61000 | 60800 | 922 |
| 195 | 20240527 | 151800 | 36106386000 | 60900 | 61000 | 61000 | 60900 | 878 |
| 196 | 20240527 | 151700 | 36052835100 | 61000 | 61100 | 61200 | 61000 | 839 |
| 197 | 20240527 | 151600 | 36001611400 | 61000 | 61100 | 61100 | 60900 | 1268 |
| 198 | 20240527 | 151500 | 35924275400 | 61100 | 61000 | 61100 | 61000 | 789 |
| 199 | 20240527 | 151400 | 35876123800 | 61000 | 61000 | 61100 | 61000 | 644 |
| 200 | 20240527 | 151300 | 35836839400 | 61000 | 61200 | 61200 | 61000 | 510 |
| 201 | 20240527 | 151200 | 35805660400 | 61300 | 61200 | 61300 | 61100 | 1855 |
| 202 | 20240527 | 151100 | 35692119400 | 61300 | 61200 | 61300 | 61100 | 633 |
| 203 | 20240527 | 151000 | 35653376800 | 61200 | 61200 | 61200 | 61000 | 360 |
| 204 | 20240527 | 150900 | 35631378100 | 61100 | 60900 | 61100 | 60700 | 1819 |
| 205 | 20240527 | 150800 | 35520566700 | 60900 | 60700 | 60900 | 60700 | 1010 |
| 206 | 20240527 | 150700 | 35459161800 | 60800 | 60800 | 60900 | 60700 | 944 |
| 207 | 20240527 | 150600 | 35401773800 | 60800 | 60700 | 60800 | 60500 | 490 |
| 208 | 20240527 | 150500 | 35372045000 | 60700 | 60400 | 60700 | 60400 | 2598 |
| 209 | 20240527 | 150400 | 35214935900 | 60400 | 60200 | 60500 | 60100 | 1539 |
| 210 | 20240527 | 150300 | 35122200600 | 60100 | 60200 | 60200 | 60000 | 1546 |
| 211 | 20240527 | 150200 | 35029338800 | 60200 | 60000 | 60200 | 60000 | 1247 |
| 212 | 20240527 | 150100 | 34954452900 | 60100 | 60100 | 60200 | 60000 | 1635 |
| 213 | 20240527 | 150000 | 34856315400 | 60200 | 60100 | 60200 | 60000 | 2758 |
| 214 | 20240527 | 145900 | 34690682300 | 60200 | 60600 | 60600 | 60100 | 3939 |
| 215 | 20240527 | 145800 | 34452924600 | 60700 | 60800 | 60900 | 60600 | 1117 |
| 216 | 20240527 | 145700 | 34384982100 | 60900 | 60700 | 60900 | 60600 | 995 |
| 217 | 20240527 | 145600 | 34324493200 | 60800 | 60700 | 60900 | 60700 | 720 |
| 218 | 20240527 | 145500 | 34280728400 | 60600 | 60600 | 60700 | 60400 | 962 |
| 219 | 20240527 | 145400 | 34222446600 | 60400 | 60600 | 60800 | 60400 | 2027 |
| 220 | 20240527 | 145300 | 34099655200 | 60700 | 60700 | 60700 | 60600 | 782 |
| 221 | 20240527 | 145200 | 34052198000 | 60700 | 60400 | 60700 | 60300 | 2158 |
| 222 | 20240527 | 145100 | 33921618000 | 60500 | 60400 | 60500 | 60300 | 1529 |
| 223 | 20240527 | 145000 | 33829286800 | 60500 | 60200 | 60500 | 60200 | 1970 |
| 224 | 20240527 | 144900 | 33710373100 | 60300 | 60300 | 60400 | 60300 | 787 |
| 225 | 20240527 | 144800 | 33662916200 | 60200 | 60500 | 60500 | 60100 | 1717 |
| 226 | 20240527 | 144700 | 33559582500 | 60500 | 60200 | 60500 | 60200 | 2554 |
| 227 | 20240527 | 144600 | 33405554000 | 60100 | 60300 | 60400 | 60100 | 2738 |
| 228 | 20240527 | 144500 | 33240682400 | 60300 | 60700 | 60700 | 60300 | 1627 |
| 229 | 20240527 | 144400 | 33142217000 | 60600 | 60600 | 60700 | 60400 | 2329 |
| 230 | 20240527 | 144300 | 33001222100 | 60600 | 60800 | 60800 | 60400 | 2795 |
| 231 | 20240527 | 144200 | 32831903200 | 60700 | 60900 | 61000 | 60600 | 3546 |
| 232 | 20240527 | 144100 | 32616582000 | 60900 | 61100 | 61100 | 60900 | 1262 |
| 233 | 20240527 | 144000 | 32539600700 | 61000 | 61000 | 61100 | 60900 | 1029 |
| 234 | 20240527 | 143900 | 32476848800 | 61000 | 60900 | 61100 | 60900 | 1640 |
| 235 | 20240527 | 143800 | 32376831800 | 61000 | 61200 | 61200 | 60900 | 1083 |
| 236 | 20240527 | 143700 | 32310729400 | 61200 | 61100 | 61200 | 61000 | 550 |
| 237 | 20240527 | 143600 | 32277112800 | 61100 | 61000 | 61200 | 61000 | 1275 |
| 238 | 20240527 | 143500 | 32199280900 | 61100 | 61200 | 61200 | 61000 | 1294 |
| 239 | 20240527 | 143400 | 32120227000 | 61200 | 61300 | 61400 | 61200 | 395 |
| 240 | 20240527 | 143300 | 32096008500 | 61300 | 61300 | 61300 | 61000 | 1514 |
| 241 | 20240527 | 143200 | 32003424800 | 61300 | 61400 | 61400 | 61300 | 1208 |
| 242 | 20240527 | 143100 | 31929349500 | 61400 | 61300 | 61400 | 61300 | 257 |
| 243 | 20240527 | 143000 | 31913588000 | 61400 | 61400 | 61500 | 61300 | 1064 |
| 244 | 20240527 | 142900 | 31848268500 | 61400 | 61600 | 61600 | 61400 | 319 |
| 245 | 20240527 | 142800 | 31828663500 | 61500 | 61500 | 61600 | 61500 | 353 |
| 246 | 20240527 | 142700 | 31806937000 | 61500 | 61600 | 61600 | 61500 | 166 |
| 247 | 20240527 | 142600 | 31796726700 | 61600 | 61700 | 61700 | 61500 | 1604 |
| 248 | 20240527 | 142500 | 31697930700 | 61700 | 61600 | 61700 | 61600 | 381 |
| 249 | 20240527 | 142400 | 31674438600 | 61600 | 61700 | 61700 | 61600 | 1028 |
| 250 | 20240527 | 142300 | 31611091800 | 61600 | 61700 | 61700 | 61600 | 456 |
| 251 | 20240527 | 142200 | 31582977400 | 61700 | 61600 | 61700 | 61600 | 241 |
| 252 | 20240527 | 142100 | 31568109100 | 61700 | 61700 | 61700 | 61600 | 354 |
| 253 | 20240527 | 142000 | 31546284200 | 61700 | 61600 | 61700 | 61500 | 519 |
| 254 | 20240527 | 141900 | 31514298600 | 61500 | 61700 | 61700 | 61500 | 98 |
| 255 | 20240527 | 141800 | 31508264700 | 61700 | 61600 | 61700 | 61500 | 1180 |
| 256 | 20240527 | 141700 | 31435570400 | 61600 | 61400 | 61600 | 61400 | 760 |
| 257 | 20240527 | 141600 | 31388827900 | 61500 | 61400 | 61500 | 61200 | 809 |
| 258 | 20240527 | 141500 | 31339198000 | 61400 | 61100 | 61400 | 61000 | 5640 |
| 259 | 20240527 | 141400 | 30994631700 | 61100 | 61300 | 61300 | 61100 | 1852 |
| 260 | 20240527 | 141300 | 30881357700 | 61300 | 61300 | 61400 | 61200 | 1314 |
| 261 | 20240527 | 141200 | 30800808200 | 61300 | 61600 | 61600 | 61300 | 1169 |
| 262 | 20240527 | 141100 | 30728973600 | 61500 | 61600 | 61700 | 61500 | 1149 |
| 263 | 20240527 | 141000 | 30658173800 | 61700 | 61800 | 61900 | 61600 | 2760 |
| 264 | 20240527 | 140900 | 30487758600 | 61800 | 61900 | 62000 | 61700 | 2414 |
| 265 | 20240527 | 140800 | 30338449700 | 62000 | 62000 | 62100 | 61900 | 785 |
| 266 | 20240527 | 140700 | 30289768000 | 61900 | 62000 | 62100 | 61900 | 1905 |
| 267 | 20240527 | 140600 | 30171721200 | 61900 | 61900 | 62000 | 61900 | 1189 |
| 268 | 20240527 | 140500 | 30098034500 | 61900 | 61900 | 62000 | 61900 | 1673 |
| 269 | 20240527 | 140400 | 29994411300 | 62000 | 62000 | 62000 | 61800 | 1479 |
| 270 | 20240527 | 140300 | 29902929500 | 62000 | 61900 | 62000 | 61800 | 1909 |
| 271 | 20240527 | 140200 | 29784730000 | 62000 | 62100 | 62200 | 62000 | 2113 |
| 272 | 20240527 | 140100 | 29653546900 | 62200 | 61900 | 62200 | 61900 | 6924 |
| 273 | 20240527 | 140000 | 29224476200 | 61900 | 62000 | 62000 | 61900 | 1121 |
| 274 | 20240527 | 135900 | 29155060700 | 61900 | 61900 | 62000 | 61900 | 1071 |
| 275 | 20240527 | 135800 | 29088700900 | 61900 | 61700 | 61900 | 61700 | 1981 |
| 276 | 20240527 | 135700 | 28966266200 | 61700 | 61800 | 61900 | 61700 | 1155 |
| 277 | 20240527 | 135600 | 28894925200 | 61800 | 61800 | 61900 | 61700 | 1069 |
| 278 | 20240527 | 135500 | 28828848600 | 61800 | 61900 | 62000 | 61700 | 4324 |
| 279 | 20240527 | 135400 | 28561231600 | 61900 | 61900 | 62000 | 61800 | 1986 |
| 280 | 20240527 | 135300 | 28438219000 | 61900 | 62100 | 62100 | 61800 | 3235 |
| 281 | 20240527 | 135200 | 28237894900 | 62000 | 61700 | 62100 | 61700 | 3741 |
| 282 | 20240527 | 135100 | 28006318400 | 61700 | 61400 | 61800 | 61300 | 2369 |
| 283 | 20240527 | 135000 | 27860430000 | 61400 | 61500 | 61700 | 61300 | 1981 |
| 284 | 20240527 | 134900 | 27738715300 | 61500 | 61400 | 61800 | 61400 | 1828 |
| 285 | 20240527 | 134800 | 27626351400 | 61400 | 61200 | 61700 | 61200 | 2203 |
| 286 | 20240527 | 134700 | 27491080600 | 61200 | 61700 | 61900 | 61200 | 4789 |
| 287 | 20240527 | 134600 | 27195722100 | 61700 | 61700 | 61900 | 61600 | 3630 |
| 288 | 20240527 | 134500 | 26971784800 | 61700 | 61900 | 62300 | 61600 | 6450 |
| 289 | 20240527 | 134400 | 26572278700 | 61900 | 62500 | 62600 | 61900 | 8663 |
| 290 | 20240527 | 134300 | 26033524600 | 62400 | 61700 | 62500 | 61600 | 13788 |
| 291 | 20240527 | 134200 | 25178238100 | 61800 | 61200 | 61800 | 61200 | 13609 |
| 292 | 20240527 | 134100 | 24340139200 | 61200 | 60800 | 61300 | 60800 | 9608 |
| 293 | 20240527 | 134000 | 23753928000 | 60900 | 60900 | 60900 | 60800 | 585 |
| 294 | 20240527 | 133900 | 23718334400 | 60900 | 60800 | 60900 | 60800 | 1404 |
| 295 | 20240527 | 133800 | 23632924400 | 60800 | 60700 | 60800 | 60700 | 1979 |
| 296 | 20240527 | 133700 | 23512615900 | 60700 | 60600 | 60800 | 60600 | 608 |
| 297 | 20240527 | 133600 | 23475711900 | 60600 | 60600 | 60700 | 60600 | 249 |
| 298 | 20240527 | 133500 | 23460622400 | 60600 | 60500 | 60600 | 60400 | 558 |
| 299 | 20240527 | 133400 | 23426865500 | 60500 | 60600 | 60600 | 60500 | 1150 |
| 300 | 20240527 | 133300 | 23357236000 | 60600 | 60700 | 60800 | 60600 | 559 |
| 301 | 20240527 | 133200 | 23323304400 | 60700 | 60700 | 60800 | 60700 | 688 |
| 302 | 20240527 | 133100 | 23281541000 | 60700 | 60800 | 60800 | 60700 | 890 |
| 303 | 20240527 | 133000 | 23227510100 | 60800 | 60700 | 60800 | 60700 | 3514 |
| 304 | 20240527 | 132900 | 23014170100 | 60700 | 60400 | 60700 | 60400 | 3271 |
| 305 | 20240527 | 132800 | 22816030800 | 60400 | 60400 | 60500 | 60400 | 534 |
| 306 | 20240527 | 132700 | 22783776500 | 60500 | 60400 | 60500 | 60300 | 413 |
| 307 | 20240527 | 132600 | 22758815700 | 60500 | 60500 | 60500 | 60400 | 1364 |
| 308 | 20240527 | 132500 | 22676351200 | 60500 | 60600 | 60600 | 60500 | 674 |
| 309 | 20240527 | 132400 | 22635551800 | 60600 | 60500 | 60600 | 60500 | 816 |
| 310 | 20240527 | 132300 | 22586119500 | 60500 | 60500 | 60600 | 60400 | 1096 |
| 311 | 20240527 | 132200 | 22519804100 | 60500 | 60500 | 60500 | 60400 | 860 |
| 312 | 20240527 | 132100 | 22467789600 | 60500 | 60400 | 60500 | 60300 | 1260 |
| 313 | 20240527 | 132000 | 22391692300 | 60300 | 60300 | 60400 | 60300 | 132 |
| 314 | 20240527 | 131900 | 22383731700 | 60300 | 60400 | 60400 | 60300 | 190 |
| 315 | 20240527 | 131800 | 22372266500 | 60300 | 60300 | 60400 | 60300 | 138 |
| 316 | 20240527 | 131700 | 22363939800 | 60300 | 60200 | 60400 | 60200 | 166 |
| 317 | 20240527 | 131600 | 22353932400 | 60400 | 60100 | 60400 | 60100 | 3565 |
| 318 | 20240527 | 131500 | 22138970800 | 60100 | 60100 | 60200 | 60100 | 346 |
| 319 | 20240527 | 131400 | 22118165000 | 60100 | 60200 | 60200 | 60100 | 1485 |
| 320 | 20240527 | 131300 | 22028781900 | 60200 | 60300 | 60300 | 60200 | 444 |
| 321 | 20240527 | 131200 | 22002052400 | 60300 | 60200 | 60300 | 60200 | 244 |
| 322 | 20240527 | 131100 | 21987346800 | 60200 | 60200 | 60300 | 60200 | 263 |
| 323 | 20240527 | 131000 | 21971513900 | 60200 | 60300 | 60300 | 60200 | 484 |
| 324 | 20240527 | 130900 | 21942374800 | 60300 | 60300 | 60400 | 60300 | 1734 |
| 325 | 20240527 | 130800 | 21837807300 | 60300 | 60100 | 60300 | 60100 | 597 |
| 326 | 20240527 | 130700 | 21801837600 | 60200 | 60300 | 60300 | 60100 | 689 |
| 327 | 20240527 | 130600 | 21760355800 | 60200 | 60200 | 60300 | 60100 | 629 |
| 328 | 20240527 | 130500 | 21722479100 | 60200 | 60200 | 60200 | 60100 | 851 |
| 329 | 20240527 | 130400 | 21671251000 | 60200 | 60000 | 60200 | 60000 | 2858 |
| 330 | 20240527 | 130300 | 21499451100 | 60000 | 60000 | 60000 | 59900 | 534 |
| 331 | 20240527 | 130200 | 21467451400 | 60000 | 60000 | 60000 | 59900 | 778 |
| 332 | 20240527 | 130100 | 21420771800 | 60000 | 60000 | 60100 | 59900 | 629 |
| 333 | 20240527 | 130000 | 21383032300 | 60000 | 60000 | 60100 | 60000 | 382 |
| 334 | 20240527 | 125900 | 21360098100 | 60000 | 59900 | 60000 | 59900 | 507 |
| 335 | 20240527 | 125800 | 21329684200 | 60000 | 60000 | 60000 | 59900 | 1144 |
| 336 | 20240527 | 125700 | 21261056400 | 60100 | 60000 | 60100 | 60000 | 1695 |
| 337 | 20240527 | 125600 | 21159239300 | 60100 | 60000 | 60100 | 59800 | 2172 |
| 338 | 20240527 | 125500 | 21028941900 | 60000 | 60000 | 60000 | 60000 | 616 |
| 339 | 20240527 | 125400 | 20991981900 | 60300 | 60000 | 60300 | 60000 | 3008 |
| 340 | 20240527 | 125300 | 20811161000 | 59900 | 59900 | 60000 | 59900 | 1662 |
| 341 | 20240527 | 125200 | 20711593100 | 59900 | 59800 | 59900 | 59800 | 879 |
| 342 | 20240527 | 125100 | 20658993100 | 59800 | 59800 | 59900 | 59700 | 461 |
| 343 | 20240527 | 125000 | 20631431000 | 59700 | 59700 | 59800 | 59700 | 182 |
| 344 | 20240527 | 124900 | 20620557600 | 59800 | 59800 | 59800 | 59700 | 783 |
| 345 | 20240527 | 124800 | 20573737500 | 59800 | 59700 | 59800 | 59600 | 941 |
| 346 | 20240527 | 124700 | 20517553300 | 59700 | 59600 | 59700 | 59500 | 548 |
| 347 | 20240527 | 124600 | 20484897200 | 59600 | 59400 | 59600 | 59400 | 340 |
| 348 | 20240527 | 124500 | 20464677700 | 59500 | 59500 | 59500 | 59400 | 181 |
| 349 | 20240527 | 124400 | 20453911200 | 59500 | 59600 | 59700 | 59500 | 173 |
| 350 | 20240527 | 124300 | 20443601800 | 59500 | 59500 | 59600 | 59400 | 307 |
| 351 | 20240527 | 124200 | 20425339300 | 59500 | 59400 | 59600 | 59400 | 98 |
| 352 | 20240527 | 124100 | 20419508000 | 59400 | 59500 | 59500 | 59400 | 78 |
| 353 | 20240527 | 124000 | 20414871200 | 59500 | 59700 | 59700 | 59400 | 424 |
| 354 | 20240527 | 123900 | 20389622700 | 59700 | 59500 | 59700 | 59500 | 273 |
| 355 | 20240527 | 123800 | 20373347500 | 59500 | 59400 | 59600 | 59400 | 104 |
| 356 | 20240527 | 123700 | 20367153000 | 59400 | 59400 | 59500 | 59400 | 130 |
| 357 | 20240527 | 123600 | 20359429400 | 59400 | 59600 | 59600 | 59300 | 65 |
| 358 | 20240527 | 123500 | 20355572200 | 59300 | 59700 | 59700 | 59200 | 268 |
| 359 | 20240527 | 123400 | 20339643800 | 59600 | 59500 | 59700 | 59300 | 810 |
| 360 | 20240527 | 123300 | 20291469800 | 59400 | 59400 | 59400 | 59300 | 560 |
| 361 | 20240527 | 123200 | 20258217100 | 59300 | 59300 | 59300 | 59200 | 299 |
| 362 | 20240527 | 123100 | 20240503600 | 59200 | 59200 | 59300 | 59200 | 138 |
| 363 | 20240527 | 123000 | 20232327900 | 59200 | 59300 | 59300 | 59200 | 27 |
| 364 | 20240527 | 122900 | 20230726900 | 59400 | 59200 | 59400 | 59200 | 241 |
| 365 | 20240527 | 122800 | 20216433800 | 59200 | 59200 | 59200 | 59200 | 450 |
| 366 | 20240527 | 122700 | 20189793800 | 59200 | 59200 | 59300 | 59200 | 68 |
| 367 | 20240527 | 122600 | 20185764600 | 59200 | 59300 | 59400 | 59200 | 193 |
| 368 | 20240527 | 122500 | 20174319600 | 59400 | 59400 | 59400 | 59400 | 23 |
| 369 | 20240527 | 122400 | 20172953400 | 59300 | 59300 | 59300 | 59200 | 258 |
| 370 | 20240527 | 122300 | 20157657000 | 59300 | 59300 | 59400 | 59200 | 62 |
| 371 | 20240527 | 122200 | 20153979700 | 59300 | 59200 | 59400 | 59100 | 619 |
| 372 | 20240527 | 122100 | 20117334400 | 59200 | 59200 | 59300 | 59200 | 151 |
| 373 | 20240527 | 122000 | 20108394800 | 59200 | 59200 | 59200 | 59200 | 18 |
| 374 | 20240527 | 121900 | 20107329200 | 59400 | 59200 | 59400 | 59200 | 54 |
| 375 | 20240527 | 121800 | 20104132000 | 59200 | 59300 | 59300 | 59200 | 1239 |
| 376 | 20240527 | 121700 | 20030777500 | 59300 | 59400 | 59400 | 59300 | 854 |
| 377 | 20240527 | 121600 | 19980114700 | 59400 | 59500 | 59500 | 59300 | 195 |
| 378 | 20240527 | 121500 | 19968523400 | 59500 | 59100 | 59500 | 59100 | 689 |
| 379 | 20240527 | 121400 | 19927650300 | 59100 | 59100 | 59200 | 59100 | 396 |
| 380 | 20240527 | 121300 | 19904216700 | 59100 | 59100 | 59100 | 59000 | 632 |
| 381 | 20240527 | 121200 | 19866904600 | 59100 | 59200 | 59200 | 59100 | 236 |
| 382 | 20240527 | 121100 | 19852956200 | 59200 | 59200 | 59200 | 59100 | 57 |
| 383 | 20240527 | 121000 | 19849586000 | 59200 | 59100 | 59200 | 59100 | 165 |
| 384 | 20240527 | 120900 | 19839834300 | 59200 | 59100 | 59200 | 59000 | 124 |
| 385 | 20240527 | 120800 | 19832505800 | 59100 | 59100 | 59200 | 59100 | 147 |
| 386 | 20240527 | 120700 | 19823813600 | 59200 | 59100 | 59200 | 59100 | 60 |
| 387 | 20240527 | 120600 | 19820261700 | 59100 | 59200 | 59200 | 59000 | 140 |
| 388 | 20240527 | 120500 | 19811999200 | 59200 | 58900 | 59200 | 58900 | 569 |
| 389 | 20240527 | 120400 | 19778426900 | 58900 | 58900 | 59000 | 58900 | 87 |
| 390 | 20240527 | 120300 | 19773297000 | 58900 | 58900 | 59000 | 58800 | 150 |
| 391 | 20240527 | 120200 | 19764459600 | 58800 | 58800 | 58900 | 58700 | 449 |
| 392 | 20240527 | 120100 | 19738041700 | 58800 | 58800 | 58900 | 58700 | 409 |
| 393 | 20240527 | 120000 | 19714002500 | 58700 | 58700 | 58800 | 58700 | 117 |
| 394 | 20240527 | 115900 | 19707133700 | 58700 | 58700 | 58800 | 58700 | 508 |
| 395 | 20240527 | 115800 | 19677307900 | 58700 | 58900 | 59000 | 58700 | 2154 |
| 396 | 20240527 | 115700 | 19550503400 | 58900 | 59000 | 59000 | 58900 | 124 |
| 397 | 20240527 | 115600 | 19543189800 | 58900 | 58900 | 58900 | 58900 | 89 |
| 398 | 20240527 | 115500 | 19537947700 | 58900 | 58900 | 59000 | 58900 | 221 |
| 399 | 20240527 | 115400 | 19524929700 | 59000 | 58900 | 59000 | 58900 | 122 |
| 400 | 20240527 | 115300 | 19517734800 | 59000 | 58900 | 59000 | 58900 | 474 |
| 401 | 20240527 | 115200 | 19489811700 | 58900 | 59000 | 59000 | 58900 | 1072 |
| 402 | 20240527 | 115100 | 19426581000 | 59000 | 59200 | 59200 | 59000 | 958 |
| 403 | 20240527 | 115000 | 19369990600 | 59200 | 59300 | 59300 | 59100 | 439 |
| 404 | 20240527 | 114900 | 19344021100 | 59200 | 59300 | 59300 | 59200 | 192 |
| 405 | 20240527 | 114800 | 19332641600 | 59200 | 59200 | 59300 | 59200 | 1073 |
| 406 | 20240527 | 114700 | 19269073100 | 59300 | 59300 | 59300 | 59200 | 195 |
| 407 | 20240527 | 114600 | 19257512300 | 59200 | 59300 | 59300 | 59200 | 56 |
| 408 | 20240527 | 114500 | 19254193100 | 59300 | 59300 | 59500 | 59200 | 319 |
| 409 | 20240527 | 114400 | 19235245200 | 59200 | 59300 | 59300 | 59100 | 1305 |
| 410 | 20240527 | 114300 | 19157956500 | 59400 | 59300 | 59500 | 59300 | 143 |
| 411 | 20240527 | 114200 | 19149464600 | 59500 | 59600 | 59700 | 59400 | 2104 |
| 412 | 20240527 | 114100 | 19024270400 | 59700 | 59600 | 59700 | 59400 | 1548 |
| 413 | 20240527 | 114000 | 18932041300 | 59500 | 59400 | 59500 | 59200 | 894 |
| 414 | 20240527 | 113900 | 18878933700 | 59300 | 59000 | 59400 | 59000 | 1803 |
| 415 | 20240527 | 113800 | 18772185400 | 59000 | 58600 | 59000 | 58600 | 857 |
| 416 | 20240527 | 113700 | 18721843500 | 58600 | 58600 | 58800 | 58600 | 602 |
| 417 | 20240527 | 113600 | 18686523900 | 58800 | 58700 | 58800 | 58700 | 1211 |
| 418 | 20240527 | 113500 | 18615430000 | 58700 | 58800 | 58900 | 58700 | 1585 |
| 419 | 20240527 | 113400 | 18522235300 | 58900 | 58800 | 58900 | 58800 | 105 |
| 420 | 20240527 | 113300 | 18516054300 | 58800 | 59000 | 59000 | 58800 | 742 |
| 421 | 20240527 | 113200 | 18472368300 | 58900 | 59100 | 59100 | 58900 | 2235 |
| 422 | 20240527 | 113100 | 18340543900 | 59100 | 59000 | 59200 | 59000 | 140 |
| 423 | 20240527 | 113000 | 18332269500 | 59100 | 59100 | 59100 | 59000 | 1015 |
| 424 | 20240527 | 112900 | 18272341600 | 59100 | 59200 | 59200 | 59100 | 88 |
| 425 | 20240527 | 112800 | 18267135500 | 59100 | 59000 | 59100 | 59000 | 719 |
| 426 | 20240527 | 112700 | 18224683700 | 59000 | 59100 | 59100 | 59000 | 699 |
| 427 | 20240527 | 112600 | 18183435700 | 59000 | 59100 | 59200 | 59000 | 48 |
| 428 | 20240527 | 112500 | 18180600100 | 59000 | 59200 | 59200 | 59000 | 569 |
| 429 | 20240527 | 112400 | 18146981300 | 59100 | 59100 | 59200 | 59100 | 268 |
| 430 | 20240527 | 112300 | 18131141800 | 59100 | 59200 | 59300 | 59100 | 306 |
| 431 | 20240527 | 112200 | 18113039200 | 59200 | 59100 | 59300 | 59100 | 994 |
| 432 | 20240527 | 112100 | 18054263800 | 59200 | 59200 | 59200 | 59100 | 460 |
| 433 | 20240527 | 112000 | 18027049100 | 59200 | 59300 | 59300 | 59200 | 393 |
| 434 | 20240527 | 111900 | 18003773100 | 59300 | 59300 | 59400 | 59200 | 217 |
| 435 | 20240527 | 111800 | 17990912900 | 59300 | 59400 | 59400 | 59300 | 877 |
| 436 | 20240527 | 111700 | 17938905600 | 59300 | 59300 | 59400 | 59300 | 151 |
| 437 | 20240527 | 111600 | 17929950900 | 59300 | 59500 | 59500 | 59300 | 1652 |
| 438 | 20240527 | 111500 | 17831879000 | 59400 | 59400 | 59600 | 59400 | 105 |
| 439 | 20240527 | 111400 | 17825638300 | 59500 | 59500 | 59600 | 59500 | 897 |
| 440 | 20240527 | 111300 | 17772265700 | 59500 | 59500 | 59600 | 59500 | 380 |
| 441 | 20240527 | 111200 | 17749652800 | 59500 | 59700 | 59700 | 59500 | 3171 |
| 442 | 20240527 | 111100 | 17560530400 | 59700 | 59700 | 59800 | 59700 | 83 |
| 443 | 20240527 | 111000 | 17555571500 | 59800 | 60000 | 60100 | 59700 | 1412 |
| 444 | 20240527 | 110900 | 17470876300 | 60000 | 59900 | 60000 | 59700 | 3513 |
| 445 | 20240527 | 110800 | 17260603700 | 60000 | 59900 | 60000 | 59900 | 426 |
| 446 | 20240527 | 110700 | 17235066200 | 59900 | 59900 | 60000 | 59900 | 464 |
| 447 | 20240527 | 110600 | 17207272500 | 60000 | 59900 | 60000 | 59900 | 193 |
| 448 | 20240527 | 110500 | 17195710700 | 59900 | 60000 | 60000 | 59900 | 462 |
| 449 | 20240527 | 110400 | 17168026700 | 59900 | 60100 | 60100 | 59900 | 239 |
| 450 | 20240527 | 110300 | 17153696100 | 60000 | 60000 | 60000 | 59900 | 467 |
| 451 | 20240527 | 110200 | 17125689400 | 60000 | 60000 | 60100 | 60000 | 142 |
| 452 | 20240527 | 110100 | 17117166100 | 60100 | 60100 | 60200 | 60000 | 430 |
| 453 | 20240527 | 110000 | 17091331200 | 60200 | 60100 | 60200 | 60000 | 301 |
| 454 | 20240527 | 105900 | 17073232600 | 60100 | 60100 | 60200 | 60100 | 717 |
| 455 | 20240527 | 105800 | 17030140600 | 60100 | 60000 | 60100 | 59900 | 700 |
| 456 | 20240527 | 105700 | 16988143800 | 60100 | 60000 | 60200 | 59900 | 795 |
| 457 | 20240527 | 105600 | 16940341100 | 60000 | 60100 | 60200 | 60000 | 380 |
| 458 | 20240527 | 105500 | 16917506400 | 60100 | 59900 | 60100 | 59800 | 614 |
| 459 | 20240527 | 105400 | 16880715700 | 59800 | 59900 | 59900 | 59800 | 183 |
| 460 | 20240527 | 105300 | 16869757200 | 59900 | 59900 | 59900 | 59900 | 286 |
| 461 | 20240527 | 105200 | 16852625800 | 59800 | 59800 | 59800 | 59700 | 535 |
| 462 | 20240527 | 105100 | 16820639400 | 59800 | 59700 | 59800 | 59700 | 587 |
| 463 | 20240527 | 105000 | 16785570400 | 59700 | 59600 | 59800 | 59600 | 1104 |
| 464 | 20240527 | 104900 | 16719723100 | 59600 | 59700 | 59800 | 59600 | 1608 |
| 465 | 20240527 | 104800 | 16623795400 | 59700 | 59900 | 59900 | 59600 | 1645 |
| 466 | 20240527 | 104700 | 16525519700 | 59900 | 60100 | 60100 | 59900 | 2790 |
| 467 | 20240527 | 104600 | 16358024600 | 60200 | 60300 | 60400 | 60100 | 2407 |
| 468 | 20240527 | 104500 | 16212995600 | 60300 | 60400 | 60400 | 60300 | 736 |
| 469 | 20240527 | 104400 | 16168572200 | 60300 | 60300 | 60300 | 60200 | 750 |
| 470 | 20240527 | 104300 | 16123350300 | 60300 | 60300 | 60300 | 60200 | 582 |
| 471 | 20240527 | 104200 | 16088298100 | 60200 | 60400 | 60400 | 60200 | 1039 |
| 472 | 20240527 | 104100 | 16025656000 | 60300 | 60600 | 60700 | 60300 | 3029 |
| 473 | 20240527 | 104000 | 15842384200 | 60600 | 60800 | 60900 | 60600 | 1475 |
| 474 | 20240527 | 103900 | 15752696300 | 60800 | 60800 | 60900 | 60700 | 3349 |
| 475 | 20240527 | 103800 | 15549069400 | 60800 | 60500 | 60800 | 60500 | 3394 |
| 476 | 20240527 | 103700 | 15343213600 | 60500 | 60300 | 60500 | 60300 | 1107 |
| 477 | 20240527 | 103600 | 15276272200 | 60300 | 60400 | 60500 | 60300 | 651 |
| 478 | 20240527 | 103500 | 15236953800 | 60400 | 60600 | 60700 | 60200 | 1790 |
| 479 | 20240527 | 103400 | 15128860500 | 60600 | 60500 | 60700 | 60400 | 3921 |
| 480 | 20240527 | 103300 | 14891427900 | 60700 | 60400 | 60700 | 60300 | 6980 |
| 481 | 20240527 | 103200 | 14468776600 | 60400 | 59800 | 60400 | 59800 | 7463 |
| 482 | 20240527 | 103100 | 14021052300 | 59900 | 59500 | 59900 | 59500 | 3402 |
| 483 | 20240527 | 103000 | 13817956900 | 59500 | 59500 | 59600 | 59500 | 1454 |
| 484 | 20240527 | 102900 | 13731433000 | 59500 | 59600 | 59600 | 59400 | 661 |
| 485 | 20240527 | 102800 | 13692117600 | 59500 | 59400 | 59500 | 59300 | 265 |
| 486 | 20240527 | 102700 | 13676375700 | 59400 | 59500 | 59500 | 59400 | 713 |
| 487 | 20240527 | 102600 | 13634022000 | 59500 | 59500 | 59700 | 59500 | 495 |
| 488 | 20240527 | 102500 | 13604536400 | 59500 | 59400 | 59700 | 59400 | 2501 |
| 489 | 20240527 | 102400 | 13455353400 | 59500 | 59500 | 59600 | 59400 | 604 |
| 490 | 20240527 | 102300 | 13419397100 | 59500 | 59600 | 59600 | 59500 | 683 |
| 491 | 20240527 | 102200 | 13378751600 | 59600 | 59400 | 59600 | 59400 | 521 |
| 492 | 20240527 | 102100 | 13347747100 | 59400 | 59300 | 59500 | 59300 | 831 |
| 493 | 20240527 | 102000 | 13298386700 | 59300 | 59200 | 59400 | 59200 | 665 |
| 494 | 20240527 | 101900 | 13258952500 | 59000 | 59300 | 59400 | 59000 | 348 |
| 495 | 20240527 | 101800 | 13238336200 | 59300 | 59000 | 59500 | 59000 | 1019 |
| 496 | 20240527 | 101700 | 13177971700 | 59000 | 59000 | 59100 | 58900 | 342 |
| 497 | 20240527 | 101600 | 13157785100 | 58900 | 58900 | 59000 | 58800 | 924 |
| 498 | 20240527 | 101500 | 13103393700 | 58800 | 58900 | 58900 | 58800 | 313 |
| 499 | 20240527 | 101400 | 13084986100 | 58800 | 59100 | 59100 | 58800 | 1579 |
| 500 | 20240527 | 101300 | 12991753700 | 59100 | 59300 | 59300 | 59000 | 734 |
| 501 | 20240527 | 101200 | 12948315000 | 59300 | 59200 | 59300 | 59200 | 454 |
| 502 | 20240527 | 101100 | 12921396000 | 59200 | 59200 | 59200 | 59100 | 121 |
| 503 | 20240527 | 101000 | 12914239300 | 59200 | 58900 | 59200 | 58900 | 283 |
| 504 | 20240527 | 100900 | 12897541800 | 58800 | 58700 | 59000 | 58700 | 463 |
| 505 | 20240527 | 100800 | 12870303700 | 58800 | 58800 | 58900 | 58600 | 629 |
| 506 | 20240527 | 100700 | 12833374600 | 58800 | 58700 | 58900 | 58700 | 552 |
| 507 | 20240527 | 100600 | 12800924800 | 58700 | 58900 | 58900 | 58600 | 2602 |
| 508 | 20240527 | 100500 | 12648115400 | 58900 | 59100 | 59100 | 58800 | 1860 |
| 509 | 20240527 | 100400 | 12538432100 | 59100 | 59000 | 59100 | 58900 | 371 |
| 510 | 20240527 | 100300 | 12516567300 | 58900 | 58800 | 59100 | 58700 | 3202 |
| 511 | 20240527 | 100200 | 12328285000 | 58800 | 58900 | 59000 | 58800 | 4063 |
| 512 | 20240527 | 100100 | 12089017400 | 58900 | 59200 | 59200 | 58900 | 965 |
| 513 | 20240527 | 100000 | 12032109600 | 59200 | 59400 | 59500 | 59100 | 3472 |
| 514 | 20240527 | 095900 | 11826460300 | 59400 | 59700 | 59800 | 59400 | 991 |
| 515 | 20240527 | 095800 | 11767434300 | 59500 | 59700 | 59700 | 59500 | 1657 |
| 516 | 20240527 | 095700 | 11668538400 | 59700 | 59800 | 59800 | 59500 | 1942 |
| 517 | 20240527 | 095600 | 11552751000 | 59800 | 59700 | 59900 | 59700 | 2874 |
| 518 | 20240527 | 095500 | 11380952500 | 59700 | 59500 | 59800 | 59500 | 1567 |
| 519 | 20240527 | 095400 | 11287294500 | 59500 | 59600 | 59800 | 59500 | 2335 |
| 520 | 20240527 | 095300 | 11147813000 | 59700 | 59600 | 59700 | 59300 | 1571 |
| 521 | 20240527 | 095200 | 11054131500 | 59300 | 59100 | 59600 | 59100 | 5240 |
| 522 | 20240527 | 095100 | 10742355400 | 59100 | 58900 | 59300 | 58800 | 2004 |
| 523 | 20240527 | 095000 | 10623899400 | 58900 | 59000 | 59100 | 58800 | 2568 |
| 524 | 20240527 | 094900 | 10472436600 | 59000 | 58900 | 59000 | 58800 | 1285 |
| 525 | 20240527 | 094800 | 10396681400 | 58800 | 59000 | 59200 | 58800 | 3060 |
| 526 | 20240527 | 094700 | 10216243400 | 59200 | 59300 | 59500 | 59000 | 2445 |
| 527 | 20240527 | 094600 | 10071295300 | 59500 | 59400 | 59500 | 59200 | 2642 |
| 528 | 20240527 | 094500 | 9914232900 | 59100 | 59000 | 59300 | 59000 | 1761 |
| 529 | 20240527 | 094400 | 9810158100 | 58900 | 59400 | 59500 | 58900 | 1860 |
| 530 | 20240527 | 094300 | 9700025300 | 59300 | 59500 | 59600 | 59300 | 1966 |
| 531 | 20240527 | 094200 | 9583179300 | 59600 | 59100 | 59600 | 59000 | 3408 |
| 532 | 20240527 | 094100 | 9381197300 | 59000 | 58900 | 59000 | 58800 | 2730 |
| 533 | 20240527 | 094000 | 9220341500 | 59000 | 59100 | 59100 | 58800 | 1098 |
| 534 | 20240527 | 093900 | 9155619900 | 59100 | 59400 | 59400 | 59000 | 1552 |
| 535 | 20240527 | 093800 | 9063786800 | 59400 | 59300 | 59500 | 59300 | 4251 |
| 536 | 20240527 | 093700 | 8811546900 | 59400 | 59400 | 59400 | 59300 | 1013 |
| 537 | 20240527 | 093600 | 8751429300 | 59400 | 59400 | 59500 | 59300 | 4484 |
| 538 | 20240527 | 093500 | 8484985100 | 59300 | 59200 | 59300 | 59100 | 1060 |
| 539 | 20240527 | 093400 | 8422213000 | 59200 | 59100 | 59300 | 59000 | 3731 |
| 540 | 20240527 | 093300 | 8201686000 | 59100 | 58800 | 59300 | 58800 | 2382 |
| 541 | 20240527 | 093200 | 8061137000 | 58800 | 59000 | 59000 | 58800 | 300 |
| 542 | 20240527 | 093100 | 8043467100 | 58800 | 59200 | 59300 | 58800 | 2478 |
| 543 | 20240527 | 093000 | 7897167100 | 59300 | 59100 | 59500 | 59000 | 1330 |
| 544 | 20240527 | 092900 | 7818461000 | 59100 | 59300 | 59600 | 59100 | 4823 |
| 545 | 20240527 | 092800 | 7531922700 | 59200 | 58800 | 59300 | 58700 | 4156 |
| 546 | 20240527 | 092700 | 7286439700 | 58800 | 58900 | 59000 | 58600 | 3135 |
| 547 | 20240527 | 092600 | 7101920400 | 58900 | 58800 | 59000 | 58700 | 1932 |
| 548 | 20240527 | 092500 | 6988296000 | 58800 | 59300 | 59300 | 58800 | 3374 |
| 549 | 20240527 | 092400 | 6788764300 | 59300 | 58900 | 59300 | 58800 | 4107 |
| 550 | 20240527 | 092300 | 6545833900 | 58800 | 59000 | 59200 | 58600 | 4533 |
| 551 | 20240527 | 092200 | 6278535200 | 59000 | 58800 | 59100 | 58700 | 2696 |
| 552 | 20240527 | 092100 | 6119725700 | 58800 | 58700 | 58800 | 58500 | 2334 |
| 553 | 20240527 | 092000 | 5982818800 | 58600 | 58300 | 58600 | 58300 | 1708 |
| 554 | 20240527 | 091900 | 5882991000 | 58300 | 58400 | 58500 | 58200 | 2535 |
| 555 | 20240527 | 091800 | 5735101800 | 58500 | 58200 | 58500 | 57900 | 2917 |
| 556 | 20240527 | 091700 | 5565059800 | 57900 | 57600 | 58200 | 57600 | 1732 |
| 557 | 20240527 | 091600 | 5464874000 | 57600 | 57900 | 57900 | 57600 | 1188 |
| 558 | 20240527 | 091500 | 5396286000 | 57800 | 57700 | 58000 | 57500 | 2410 |
| 559 | 20240527 | 091400 | 5257058900 | 57700 | 57600 | 57700 | 57400 | 962 |
| 560 | 20240527 | 091300 | 5201706400 | 57400 | 57100 | 57400 | 57100 | 3064 |
| 561 | 20240527 | 091200 | 5026454600 | 57200 | 57700 | 57800 | 57100 | 6394 |
| 562 | 20240527 | 091100 | 4659832000 | 57700 | 58100 | 58100 | 57500 | 1956 |
| 563 | 20240527 | 091000 | 4546670200 | 58100 | 58100 | 58400 | 58100 | 4558 |
| 564 | 20240527 | 090900 | 4281240600 | 58100 | 58000 | 58200 | 57200 | 6625 |
| 565 | 20240527 | 090800 | 3898787600 | 58000 | 57700 | 58300 | 57600 | 8063 |
| 566 | 20240527 | 090700 | 3430690800 | 57700 | 57300 | 57700 | 57000 | 3911 |
| 567 | 20240527 | 090600 | 3206864700 | 57100 | 57400 | 57500 | 57000 | 6003 |
| 568 | 20240527 | 090500 | 2863852800 | 57300 | 57200 | 57600 | 57000 | 4051 |
| 569 | 20240527 | 090400 | 2631624700 | 57200 | 57600 | 58000 | 56900 | 12783 |
| 570 | 20240527 | 090300 | 1899678800 | 57600 | 58600 | 58600 | 57500 | 8982 |
| 571 | 20240527 | 090200 | 1379737100 | 58600 | 58300 | 58600 | 58000 | 4330 |
| 572 | 20240527 | 090100 | 1127705600 | 58200 | 59700 | 59700 | 58200 | 10726 |
| 573 | 20240527 | 090000 | 493844900 | 59700 | 60000 | 60000 | 59600 | 7251 |