34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 3 | 20240528 | 191900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 4 | 20240528 | 191800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 5 | 20240528 | 191700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 6 | 20240528 | 191600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 7 | 20240528 | 191500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 8 | 20240528 | 191400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 9 | 20240528 | 191300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 10 | 20240528 | 191200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 11 | 20240528 | 191100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 12 | 20240528 | 191000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 13 | 20240528 | 190900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 14 | 20240528 | 190800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 15 | 20240528 | 190700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 16 | 20240528 | 190600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 17 | 20240528 | 190500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 18 | 20240528 | 190400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 19 | 20240528 | 190300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 20 | 20240528 | 190200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 21 | 20240528 | 190100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 22 | 20240528 | 190000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 23 | 20240528 | 185900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 24 | 20240528 | 185800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 25 | 20240528 | 185700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 26 | 20240528 | 185600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 27 | 20240528 | 185500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 28 | 20240528 | 185400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 29 | 20240528 | 185300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 30 | 20240528 | 185200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 31 | 20240528 | 185100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 32 | 20240528 | 185000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 33 | 20240528 | 184900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 34 | 20240528 | 184800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 35 | 20240528 | 184700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 36 | 20240528 | 184600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 37 | 20240528 | 184500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 38 | 20240528 | 184400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 39 | 20240528 | 184300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 40 | 20240528 | 184200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 41 | 20240528 | 184100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 42 | 20240528 | 184000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 43 | 20240528 | 183900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 44 | 20240528 | 183800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 45 | 20240528 | 183700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 46 | 20240528 | 183600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 47 | 20240528 | 183500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 48 | 20240528 | 183400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 49 | 20240528 | 183300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 50 | 20240528 | 183200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 51 | 20240528 | 183100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 52 | 20240528 | 183000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 53 | 20240528 | 182900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 54 | 20240528 | 182800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 55 | 20240528 | 182700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 56 | 20240528 | 182600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 57 | 20240528 | 182500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 58 | 20240528 | 182400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 59 | 20240528 | 182300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 60 | 20240528 | 182200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 61 | 20240528 | 182100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 62 | 20240528 | 182000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 63 | 20240528 | 181900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 64 | 20240528 | 181800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 65 | 20240528 | 181700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 66 | 20240528 | 181600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 67 | 20240528 | 181500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 68 | 20240528 | 181400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 69 | 20240528 | 181300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 70 | 20240528 | 181200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 71 | 20240528 | 181100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 72 | 20240528 | 181000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 73 | 20240528 | 180900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 74 | 20240528 | 180800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 75 | 20240528 | 180700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 76 | 20240528 | 180600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 77 | 20240528 | 180500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 78 | 20240528 | 180400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 79 | 20240528 | 180300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 80 | 20240528 | 180200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 81 | 20240528 | 180100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 82 | 20240528 | 180000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 83 | 20240528 | 175900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 84 | 20240528 | 175800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 85 | 20240528 | 175700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 86 | 20240528 | 175600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 87 | 20240528 | 175500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 88 | 20240528 | 175400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 89 | 20240528 | 175300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 90 | 20240528 | 175200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 91 | 20240528 | 175100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 92 | 20240528 | 175000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 93 | 20240528 | 174900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 94 | 20240528 | 174800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 95 | 20240528 | 174700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 96 | 20240528 | 174600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 97 | 20240528 | 174500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 98 | 20240528 | 174400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 99 | 20240528 | 174300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 100 | 20240528 | 174200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 101 | 20240528 | 174100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 102 | 20240528 | 174000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 103 | 20240528 | 173900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 104 | 20240528 | 173800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 105 | 20240528 | 173700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 106 | 20240528 | 173600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 107 | 20240528 | 173500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 108 | 20240528 | 173400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 109 | 20240528 | 173300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 110 | 20240528 | 173200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 111 | 20240528 | 173100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 112 | 20240528 | 173000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 113 | 20240528 | 172900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 114 | 20240528 | 172800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 115 | 20240528 | 172700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 116 | 20240528 | 172600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 117 | 20240528 | 172500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 118 | 20240528 | 172400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 119 | 20240528 | 172300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 120 | 20240528 | 172200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 121 | 20240528 | 172100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 122 | 20240528 | 172000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 123 | 20240528 | 171900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 124 | 20240528 | 171800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 125 | 20240528 | 171700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 126 | 20240528 | 171600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 127 | 20240528 | 171500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 128 | 20240528 | 171400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 129 | 20240528 | 171300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 130 | 20240528 | 171200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 131 | 20240528 | 171100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 132 | 20240528 | 171000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 133 | 20240528 | 170900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 134 | 20240528 | 170800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 135 | 20240528 | 170700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 136 | 20240528 | 170600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 137 | 20240528 | 170500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 138 | 20240528 | 170400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 139 | 20240528 | 170300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 140 | 20240528 | 170200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 141 | 20240528 | 170100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 142 | 20240528 | 170000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 143 | 20240528 | 165900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 144 | 20240528 | 165800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 145 | 20240528 | 165700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 146 | 20240528 | 165600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 147 | 20240528 | 165500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 148 | 20240528 | 165400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 149 | 20240528 | 165300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 150 | 20240528 | 165200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 151 | 20240528 | 165100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 152 | 20240528 | 165000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 153 | 20240528 | 164900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 154 | 20240528 | 164800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 155 | 20240528 | 164700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 156 | 20240528 | 164600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 157 | 20240528 | 164500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 158 | 20240528 | 164400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 159 | 20240528 | 164300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 160 | 20240528 | 164200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 161 | 20240528 | 164100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 162 | 20240528 | 164000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 163 | 20240528 | 163900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 164 | 20240528 | 163800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 165 | 20240528 | 163700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 166 | 20240528 | 163600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 167 | 20240528 | 163500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 168 | 20240528 | 163400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 169 | 20240528 | 163300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 170 | 20240528 | 163200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 171 | 20240528 | 163100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 172 | 20240528 | 163000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 173 | 20240528 | 162900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 174 | 20240528 | 162800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 175 | 20240528 | 162700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 176 | 20240528 | 162600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 177 | 20240528 | 162500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 178 | 20240528 | 162400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 179 | 20240528 | 162300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 180 | 20240528 | 162200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 181 | 20240528 | 162100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 182 | 20240528 | 162000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 183 | 20240528 | 161900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 184 | 20240528 | 161800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 185 | 20240528 | 161700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 186 | 20240528 | 161600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 187 | 20240528 | 161500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 188 | 20240528 | 161400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 189 | 20240528 | 161300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 190 | 20240528 | 161200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 191 | 20240528 | 161100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 192 | 20240528 | 161000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 193 | 20240528 | 160900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 194 | 20240528 | 160800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 195 | 20240528 | 160700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 196 | 20240528 | 160600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 197 | 20240528 | 160500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 198 | 20240528 | 160400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 199 | 20240528 | 160300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 200 | 20240528 | 160200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 201 | 20240528 | 160100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 202 | 20240528 | 160000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 203 | 20240528 | 155900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 204 | 20240528 | 155800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 205 | 20240528 | 155700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 206 | 20240528 | 155600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 207 | 20240528 | 155500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 208 | 20240528 | 155400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 209 | 20240528 | 155300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 210 | 20240528 | 155200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 211 | 20240528 | 155100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 212 | 20240528 | 155000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 213 | 20240528 | 154900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 214 | 20240528 | 154800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 215 | 20240528 | 154700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 216 | 20240528 | 154600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 217 | 20240528 | 154500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 218 | 20240528 | 154400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 219 | 20240528 | 154300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 220 | 20240528 | 154200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 221 | 20240528 | 154100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 222 | 20240528 | 154000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 223 | 20240528 | 153900 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 224 | 20240528 | 153800 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 225 | 20240528 | 153700 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 226 | 20240528 | 153600 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 227 | 20240528 | 153500 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 228 | 20240528 | 153400 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 229 | 20240528 | 153300 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 230 | 20240528 | 153200 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 231 | 20240528 | 153100 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 232 | 20240528 | 153000 | 32174592600 | 58800 | 58800 | 58800 | 58800 | 11451 |
| 233 | 20240528 | 152900 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 234 | 20240528 | 152800 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 235 | 20240528 | 152700 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 236 | 20240528 | 152600 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 237 | 20240528 | 152500 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 238 | 20240528 | 152400 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 239 | 20240528 | 152300 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 240 | 20240528 | 152200 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 241 | 20240528 | 152100 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 242 | 20240528 | 152000 | 31501273800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 243 | 20240528 | 151900 | 31501273800 | 58800 | 58900 | 59000 | 58800 | 3002 |
| 244 | 20240528 | 151800 | 31324509500 | 58800 | 58800 | 58900 | 58800 | 1734 |
| 245 | 20240528 | 151700 | 31222401800 | 58800 | 58800 | 58900 | 58800 | 1152 |
| 246 | 20240528 | 151600 | 31154598900 | 58800 | 58800 | 58900 | 58800 | 1150 |
| 247 | 20240528 | 151500 | 31086895700 | 58800 | 58900 | 58900 | 58800 | 1029 |
| 248 | 20240528 | 151400 | 31026342700 | 58800 | 58900 | 58900 | 58800 | 677 |
| 249 | 20240528 | 151300 | 30986491500 | 58900 | 58900 | 58900 | 58800 | 1166 |
| 250 | 20240528 | 151200 | 30917890200 | 58900 | 59000 | 59000 | 58800 | 1745 |
| 251 | 20240528 | 151100 | 30815090200 | 58900 | 58900 | 58900 | 58800 | 3219 |
| 252 | 20240528 | 151000 | 30625550400 | 58900 | 58800 | 58900 | 58800 | 766 |
| 253 | 20240528 | 150900 | 30580478100 | 58800 | 58900 | 58900 | 58700 | 859 |
| 254 | 20240528 | 150800 | 30529964500 | 58900 | 58800 | 58900 | 58700 | 1419 |
| 255 | 20240528 | 150700 | 30446550700 | 58800 | 58700 | 58800 | 58700 | 1057 |
| 256 | 20240528 | 150600 | 30384435900 | 58800 | 58700 | 58800 | 58700 | 1517 |
| 257 | 20240528 | 150500 | 30295288000 | 58800 | 58800 | 58800 | 58700 | 567 |
| 258 | 20240528 | 150400 | 30261982800 | 58800 | 58700 | 58800 | 58700 | 1012 |
| 259 | 20240528 | 150300 | 30202526300 | 58800 | 58800 | 58800 | 58700 | 436 |
| 260 | 20240528 | 150200 | 30176918000 | 58800 | 58800 | 58800 | 58700 | 984 |
| 261 | 20240528 | 150100 | 30119084900 | 58800 | 58800 | 58800 | 58700 | 672 |
| 262 | 20240528 | 150000 | 30079571900 | 58700 | 58900 | 58900 | 58700 | 1525 |
| 263 | 20240528 | 145900 | 29989910100 | 58800 | 58900 | 58900 | 58800 | 110 |
| 264 | 20240528 | 145800 | 29983438800 | 58900 | 58800 | 58900 | 58800 | 1828 |
| 265 | 20240528 | 145700 | 29875905700 | 58900 | 58900 | 58900 | 58800 | 388 |
| 266 | 20240528 | 145600 | 29853080500 | 58800 | 58900 | 58900 | 58700 | 1797 |
| 267 | 20240528 | 145500 | 29747403900 | 58900 | 58900 | 58900 | 58800 | 926 |
| 268 | 20240528 | 145400 | 29692911300 | 58800 | 58800 | 58900 | 58700 | 1729 |
| 269 | 20240528 | 145300 | 29591234800 | 58800 | 58800 | 58800 | 58700 | 1036 |
| 270 | 20240528 | 145200 | 29530344400 | 58800 | 58700 | 58800 | 58700 | 725 |
| 271 | 20240528 | 145100 | 29487723900 | 58700 | 58700 | 58800 | 58700 | 530 |
| 272 | 20240528 | 145000 | 29456594800 | 58700 | 58800 | 58800 | 58700 | 1411 |
| 273 | 20240528 | 144900 | 29373751700 | 58800 | 58800 | 58800 | 58700 | 996 |
| 274 | 20240528 | 144800 | 29315247900 | 58800 | 58700 | 58800 | 58700 | 281 |
| 275 | 20240528 | 144700 | 29298744200 | 58800 | 58800 | 58800 | 58700 | 819 |
| 276 | 20240528 | 144600 | 29250644800 | 58800 | 58800 | 58800 | 58700 | 737 |
| 277 | 20240528 | 144500 | 29207325800 | 58800 | 58800 | 58800 | 58700 | 4018 |
| 278 | 20240528 | 144400 | 28971103000 | 58700 | 58800 | 58800 | 58700 | 560 |
| 279 | 20240528 | 144300 | 28938191900 | 58700 | 58800 | 58800 | 58700 | 295 |
| 280 | 20240528 | 144200 | 28920865500 | 58800 | 58700 | 58800 | 58700 | 834 |
| 281 | 20240528 | 144100 | 28871880500 | 58800 | 58800 | 58800 | 58700 | 692 |
| 282 | 20240528 | 144000 | 28831247400 | 58700 | 58800 | 58800 | 58700 | 886 |
| 283 | 20240528 | 143900 | 28779224700 | 58800 | 58700 | 58800 | 58700 | 788 |
| 284 | 20240528 | 143800 | 28732958400 | 58700 | 58700 | 58800 | 58700 | 912 |
| 285 | 20240528 | 143700 | 28679414100 | 58800 | 58800 | 58800 | 58700 | 518 |
| 286 | 20240528 | 143600 | 28648998600 | 58700 | 58900 | 58900 | 58700 | 31584 |
| 287 | 20240528 | 143500 | 26792640500 | 58800 | 58900 | 59000 | 58800 | 407 |
| 288 | 20240528 | 143400 | 26768675400 | 58900 | 58900 | 59000 | 58800 | 5310 |
| 289 | 20240528 | 143300 | 26455922100 | 58900 | 58900 | 59000 | 58900 | 400 |
| 290 | 20240528 | 143200 | 26432355000 | 58900 | 58900 | 59000 | 58900 | 1352 |
| 291 | 20240528 | 143100 | 26352713000 | 59000 | 59000 | 59000 | 58900 | 230 |
| 292 | 20240528 | 143000 | 26339158000 | 59000 | 59000 | 59000 | 58900 | 363 |
| 293 | 20240528 | 142900 | 26317762300 | 59000 | 59000 | 59000 | 58900 | 176 |
| 294 | 20240528 | 142800 | 26307391500 | 59000 | 59000 | 59000 | 58900 | 347 |
| 295 | 20240528 | 142700 | 26286929300 | 59000 | 59000 | 59000 | 58900 | 459 |
| 296 | 20240528 | 142600 | 26259883900 | 59000 | 58900 | 59000 | 58900 | 420 |
| 297 | 20240528 | 142500 | 26235118200 | 59000 | 58900 | 59000 | 58900 | 2648 |
| 298 | 20240528 | 142400 | 26079145700 | 58900 | 59000 | 59000 | 58900 | 285 |
| 299 | 20240528 | 142300 | 26062349300 | 59000 | 59000 | 59000 | 58900 | 648 |
| 300 | 20240528 | 142200 | 26024154400 | 59000 | 59100 | 59100 | 59000 | 2613 |
| 301 | 20240528 | 142100 | 25869983200 | 59000 | 59100 | 59100 | 59000 | 329 |
| 302 | 20240528 | 142000 | 25850565300 | 59100 | 59100 | 59100 | 59000 | 207 |
| 303 | 20240528 | 141900 | 25838342400 | 59000 | 59100 | 59100 | 59000 | 138 |
| 304 | 20240528 | 141800 | 25830195900 | 59000 | 59000 | 59000 | 58900 | 404 |
| 305 | 20240528 | 141700 | 25806367900 | 59100 | 59000 | 59100 | 59000 | 390 |
| 306 | 20240528 | 141600 | 25783331900 | 59000 | 59000 | 59100 | 58900 | 609 |
| 307 | 20240528 | 141500 | 25747398800 | 59000 | 59100 | 59100 | 59000 | 332 |
| 308 | 20240528 | 141400 | 25727804600 | 59100 | 59000 | 59100 | 59000 | 313 |
| 309 | 20240528 | 141300 | 25709326400 | 59100 | 59100 | 59100 | 59100 | 83 |
| 310 | 20240528 | 141200 | 25704421100 | 59000 | 59100 | 59100 | 59000 | 1259 |
| 311 | 20240528 | 141100 | 25630086000 | 59100 | 59100 | 59100 | 59000 | 367 |
| 312 | 20240528 | 141000 | 25608410500 | 59000 | 59100 | 59100 | 59000 | 424 |
| 313 | 20240528 | 140900 | 25583359800 | 59100 | 59000 | 59100 | 59000 | 147 |
| 314 | 20240528 | 140800 | 25574681200 | 59100 | 59100 | 59100 | 59000 | 438 |
| 315 | 20240528 | 140700 | 25548807500 | 59100 | 59100 | 59100 | 59000 | 493 |
| 316 | 20240528 | 140600 | 25519690600 | 59100 | 59000 | 59100 | 59000 | 231 |
| 317 | 20240528 | 140500 | 25506039800 | 59000 | 59000 | 59000 | 58900 | 672 |
| 318 | 20240528 | 140400 | 25466413500 | 59000 | 59000 | 59000 | 59000 | 112 |
| 319 | 20240528 | 140300 | 25459805500 | 58900 | 59000 | 59000 | 58900 | 908 |
| 320 | 20240528 | 140200 | 25406315000 | 58900 | 58900 | 58900 | 58800 | 2288 |
| 321 | 20240528 | 140100 | 25271551900 | 58900 | 58900 | 58900 | 58800 | 514 |
| 322 | 20240528 | 140000 | 25241302900 | 58900 | 58800 | 58900 | 58800 | 340 |
| 323 | 20240528 | 135900 | 25221277600 | 58800 | 58900 | 58900 | 58800 | 677 |
| 324 | 20240528 | 135800 | 25181427300 | 58900 | 58800 | 58900 | 58800 | 763 |
| 325 | 20240528 | 135700 | 25136526300 | 58800 | 58900 | 58900 | 58800 | 1059 |
| 326 | 20240528 | 135600 | 25074248700 | 58900 | 58900 | 58900 | 58800 | 823 |
| 327 | 20240528 | 135500 | 25025839800 | 58800 | 58900 | 58900 | 58800 | 1342 |
| 328 | 20240528 | 135400 | 24946799800 | 59000 | 59000 | 59000 | 58900 | 176 |
| 329 | 20240528 | 135300 | 24936424900 | 58900 | 59000 | 59000 | 58800 | 3098 |
| 330 | 20240528 | 135200 | 24753965600 | 59000 | 59000 | 59000 | 58900 | 168 |
| 331 | 20240528 | 135100 | 24744062900 | 59000 | 59000 | 59000 | 58900 | 119 |
| 332 | 20240528 | 135000 | 24737047500 | 59000 | 59000 | 59000 | 58900 | 440 |
| 333 | 20240528 | 134900 | 24711111600 | 59000 | 59000 | 59000 | 58900 | 181 |
| 334 | 20240528 | 134800 | 24700433000 | 59000 | 59000 | 59000 | 58900 | 451 |
| 335 | 20240528 | 134700 | 24673863700 | 58900 | 59000 | 59000 | 58900 | 430 |
| 336 | 20240528 | 134600 | 24648522600 | 59000 | 59000 | 59000 | 59000 | 1342 |
| 337 | 20240528 | 134500 | 24569344600 | 59000 | 58900 | 59000 | 58900 | 284 |
| 338 | 20240528 | 134400 | 24552604300 | 59000 | 59000 | 59000 | 58900 | 256 |
| 339 | 20240528 | 134300 | 24537511300 | 59000 | 59000 | 59000 | 58900 | 218 |
| 340 | 20240528 | 134200 | 24524657100 | 59000 | 59000 | 59000 | 58900 | 277 |
| 341 | 20240528 | 134100 | 24508330600 | 59000 | 59000 | 59000 | 58900 | 694 |
| 342 | 20240528 | 134000 | 24467442800 | 59000 | 59000 | 59000 | 58900 | 335 |
| 343 | 20240528 | 133900 | 24447679900 | 59000 | 59000 | 59000 | 58900 | 6392 |
| 344 | 20240528 | 133800 | 24071059700 | 59000 | 59000 | 59000 | 58900 | 312 |
| 345 | 20240528 | 133700 | 24052668400 | 59000 | 59100 | 59100 | 58900 | 827 |
| 346 | 20240528 | 133600 | 24003883700 | 59100 | 59000 | 59100 | 59000 | 319 |
| 347 | 20240528 | 133500 | 23985056200 | 59000 | 59100 | 59100 | 59000 | 3166 |
| 348 | 20240528 | 133400 | 23798242300 | 59100 | 59000 | 59100 | 59000 | 487 |
| 349 | 20240528 | 133300 | 23769468400 | 59000 | 59000 | 59100 | 59000 | 525 |
| 350 | 20240528 | 133200 | 23738475200 | 59100 | 59100 | 59100 | 59000 | 356 |
| 351 | 20240528 | 133100 | 23717456500 | 59100 | 59000 | 59100 | 59000 | 167 |
| 352 | 20240528 | 133000 | 23707592100 | 59100 | 59100 | 59100 | 59000 | 368 |
| 353 | 20240528 | 132900 | 23685851000 | 59100 | 59100 | 59100 | 59000 | 209 |
| 354 | 20240528 | 132800 | 23673512100 | 59000 | 59000 | 59100 | 59000 | 288 |
| 355 | 20240528 | 132700 | 23656514100 | 59100 | 59100 | 59100 | 59000 | 630 |
| 356 | 20240528 | 132600 | 23619282700 | 59100 | 59100 | 59100 | 59000 | 257 |
| 357 | 20240528 | 132500 | 23604117700 | 59100 | 59100 | 59100 | 59000 | 378 |
| 358 | 20240528 | 132400 | 23581791000 | 59100 | 59100 | 59100 | 59100 | 36 |
| 359 | 20240528 | 132300 | 23579663400 | 59100 | 59000 | 59100 | 59000 | 668 |
| 360 | 20240528 | 132200 | 23540227800 | 59000 | 59000 | 59100 | 59000 | 247 |
| 361 | 20240528 | 132100 | 23525650300 | 59100 | 59100 | 59100 | 59000 | 736 |
| 362 | 20240528 | 132000 | 23482222100 | 59100 | 59100 | 59100 | 59000 | 90 |
| 363 | 20240528 | 131900 | 23476905000 | 59000 | 59100 | 59100 | 59000 | 348 |
| 364 | 20240528 | 131800 | 23456357500 | 59100 | 59100 | 59100 | 59000 | 87 |
| 365 | 20240528 | 131700 | 23451216500 | 59000 | 59000 | 59100 | 59000 | 97 |
| 366 | 20240528 | 131600 | 23445492000 | 59000 | 59000 | 59100 | 59000 | 276 |
| 367 | 20240528 | 131500 | 23429194300 | 59000 | 59100 | 59100 | 59000 | 132 |
| 368 | 20240528 | 131400 | 23421400900 | 59100 | 59000 | 59100 | 59000 | 297 |
| 369 | 20240528 | 131300 | 23403857000 | 59100 | 59100 | 59100 | 59000 | 456 |
| 370 | 20240528 | 131200 | 23376919500 | 59200 | 59200 | 59200 | 59100 | 571 |
| 371 | 20240528 | 131100 | 23343134600 | 59100 | 59100 | 59200 | 59100 | 1625 |
| 372 | 20240528 | 131000 | 23246942800 | 59100 | 59100 | 59100 | 59000 | 2359 |
| 373 | 20240528 | 130900 | 23107541100 | 59100 | 59000 | 59100 | 58900 | 1472 |
| 374 | 20240528 | 130800 | 23020640600 | 59000 | 59000 | 59000 | 58900 | 191 |
| 375 | 20240528 | 130700 | 23009379300 | 59000 | 59000 | 59000 | 58900 | 724 |
| 376 | 20240528 | 130600 | 22966674100 | 59000 | 59000 | 59000 | 58900 | 424 |
| 377 | 20240528 | 130500 | 22941672500 | 59000 | 59000 | 59000 | 58900 | 54 |
| 378 | 20240528 | 130400 | 22938486800 | 58900 | 59000 | 59000 | 58900 | 853 |
| 379 | 20240528 | 130300 | 22888186200 | 59000 | 59000 | 59000 | 58900 | 1652 |
| 380 | 20240528 | 130200 | 22790727800 | 59000 | 59000 | 59000 | 58900 | 311 |
| 381 | 20240528 | 130100 | 22772399000 | 59000 | 59000 | 59000 | 58900 | 388 |
| 382 | 20240528 | 130000 | 22749541000 | 58900 | 59000 | 59000 | 58900 | 85 |
| 383 | 20240528 | 125900 | 22744528600 | 58900 | 59000 | 59000 | 58900 | 510 |
| 384 | 20240528 | 125800 | 22714486600 | 59000 | 59000 | 59000 | 58900 | 184 |
| 385 | 20240528 | 125700 | 22703645400 | 59000 | 59000 | 59000 | 58900 | 259 |
| 386 | 20240528 | 125600 | 22688374100 | 59000 | 59000 | 59000 | 58900 | 443 |
| 387 | 20240528 | 125500 | 22662239100 | 58900 | 58900 | 59000 | 58900 | 550 |
| 388 | 20240528 | 125400 | 22629827900 | 58900 | 59000 | 59000 | 58900 | 363 |
| 389 | 20240528 | 125300 | 22608420600 | 58900 | 59000 | 59000 | 58900 | 388 |
| 390 | 20240528 | 125200 | 22585560300 | 59000 | 59000 | 59000 | 58900 | 312 |
| 391 | 20240528 | 125100 | 22567176900 | 59000 | 59000 | 59000 | 59000 | 368 |
| 392 | 20240528 | 125000 | 22545464900 | 59000 | 59000 | 59000 | 58900 | 104 |
| 393 | 20240528 | 124900 | 22539336800 | 59000 | 58900 | 59000 | 58900 | 361 |
| 394 | 20240528 | 124800 | 22518064100 | 59000 | 58900 | 59000 | 58900 | 372 |
| 395 | 20240528 | 124700 | 22496149800 | 58900 | 58900 | 58900 | 58800 | 307 |
| 396 | 20240528 | 124600 | 22478068700 | 58900 | 58900 | 59000 | 58800 | 608 |
| 397 | 20240528 | 124500 | 22442271000 | 58900 | 58900 | 58900 | 58800 | 493 |
| 398 | 20240528 | 124400 | 22413245400 | 58900 | 58900 | 58900 | 58800 | 632 |
| 399 | 20240528 | 124300 | 22376021300 | 58900 | 58900 | 58900 | 58800 | 505 |
| 400 | 20240528 | 124200 | 22346297800 | 58900 | 58900 | 59000 | 58900 | 934 |
| 401 | 20240528 | 124100 | 22291275800 | 58900 | 58900 | 59000 | 58900 | 587 |
| 402 | 20240528 | 124000 | 22256686800 | 58900 | 58900 | 58900 | 58800 | 1349 |
| 403 | 20240528 | 123900 | 22177245000 | 58900 | 58900 | 58900 | 58800 | 553 |
| 404 | 20240528 | 123800 | 22144685900 | 58900 | 58900 | 58900 | 58800 | 262 |
| 405 | 20240528 | 123700 | 22129264600 | 58900 | 58900 | 58900 | 58800 | 7862 |
| 406 | 20240528 | 123600 | 21666204500 | 59000 | 59000 | 59000 | 58900 | 190 |
| 407 | 20240528 | 123500 | 21654995400 | 59000 | 59000 | 59000 | 58900 | 735 |
| 408 | 20240528 | 123400 | 21611638100 | 59000 | 58900 | 59000 | 58900 | 649 |
| 409 | 20240528 | 123300 | 21573368100 | 58900 | 59000 | 59000 | 58900 | 259 |
| 410 | 20240528 | 123200 | 21558099500 | 58900 | 59000 | 59000 | 58900 | 158 |
| 411 | 20240528 | 123100 | 21548780700 | 59000 | 59000 | 59000 | 58900 | 404 |
| 412 | 20240528 | 123000 | 21524955200 | 59000 | 58900 | 59000 | 58900 | 545 |
| 413 | 20240528 | 122900 | 21492822800 | 59000 | 59000 | 59000 | 59000 | 165 |
| 414 | 20240528 | 122800 | 21483087800 | 59000 | 59000 | 59000 | 58900 | 314 |
| 415 | 20240528 | 122700 | 21464570900 | 59000 | 59000 | 59000 | 58900 | 512 |
| 416 | 20240528 | 122600 | 21434376500 | 59000 | 59100 | 59100 | 59000 | 1846 |
| 417 | 20240528 | 122500 | 21325462100 | 59100 | 59100 | 59100 | 59000 | 323 |
| 418 | 20240528 | 122400 | 21306380800 | 59100 | 59000 | 59100 | 59000 | 326 |
| 419 | 20240528 | 122300 | 21287145100 | 59000 | 59000 | 59000 | 59000 | 192 |
| 420 | 20240528 | 122200 | 21275817100 | 59000 | 58900 | 59000 | 58900 | 1183 |
| 421 | 20240528 | 122100 | 21206053000 | 58900 | 59000 | 59000 | 58900 | 887 |
| 422 | 20240528 | 122000 | 21153733300 | 58900 | 59000 | 59000 | 58900 | 321 |
| 423 | 20240528 | 121900 | 21134811000 | 59000 | 59000 | 59000 | 58900 | 122 |
| 424 | 20240528 | 121800 | 21127621200 | 59000 | 58900 | 59000 | 58900 | 854 |
| 425 | 20240528 | 121700 | 21077316600 | 58900 | 59000 | 59000 | 58900 | 466 |
| 426 | 20240528 | 121600 | 21049852500 | 59000 | 59000 | 59000 | 58900 | 351 |
| 427 | 20240528 | 121500 | 21029173600 | 59000 | 59000 | 59000 | 58900 | 958 |
| 428 | 20240528 | 121400 | 20972692500 | 59000 | 59000 | 59000 | 58900 | 229 |
| 429 | 20240528 | 121300 | 20959185500 | 58900 | 59000 | 59000 | 58900 | 119 |
| 430 | 20240528 | 121200 | 20952173800 | 59000 | 58900 | 59000 | 58900 | 401 |
| 431 | 20240528 | 121100 | 20928549300 | 59000 | 58900 | 59000 | 58900 | 187 |
| 432 | 20240528 | 121000 | 20917531600 | 59000 | 58900 | 59000 | 58900 | 375 |
| 433 | 20240528 | 120900 | 20895443800 | 58900 | 58900 | 59000 | 58900 | 1524 |
| 434 | 20240528 | 120800 | 20805678300 | 58900 | 59000 | 59000 | 58900 | 522 |
| 435 | 20240528 | 120700 | 20774908200 | 59000 | 59000 | 59000 | 58900 | 89 |
| 436 | 20240528 | 120600 | 20769657400 | 59000 | 59000 | 59000 | 58900 | 275 |
| 437 | 20240528 | 120500 | 20753455400 | 59000 | 59000 | 59000 | 58900 | 221 |
| 438 | 20240528 | 120400 | 20740420400 | 59000 | 59000 | 59000 | 58900 | 1067 |
| 439 | 20240528 | 120300 | 20677475200 | 59000 | 59000 | 59000 | 58900 | 266 |
| 440 | 20240528 | 120200 | 20661798900 | 59000 | 59000 | 59000 | 58900 | 921 |
| 441 | 20240528 | 120100 | 20607547600 | 59000 | 59000 | 59000 | 58900 | 373 |
| 442 | 20240528 | 120000 | 20585553500 | 58900 | 59000 | 59000 | 58900 | 1224 |
| 443 | 20240528 | 115900 | 20513441400 | 59000 | 59000 | 59000 | 58900 | 134 |
| 444 | 20240528 | 115800 | 20505537300 | 59000 | 59000 | 59000 | 58900 | 396 |
| 445 | 20240528 | 115700 | 20482181000 | 59000 | 58900 | 59000 | 58900 | 383 |
| 446 | 20240528 | 115600 | 20459592200 | 59000 | 59000 | 59000 | 59000 | 773 |
| 447 | 20240528 | 115500 | 20413985200 | 59000 | 59000 | 59000 | 58900 | 229 |
| 448 | 20240528 | 115400 | 20400483800 | 59000 | 59000 | 59000 | 58900 | 495 |
| 449 | 20240528 | 115300 | 20371291700 | 59000 | 59000 | 59100 | 58900 | 456 |
| 450 | 20240528 | 115200 | 20344394700 | 58900 | 59000 | 59100 | 58900 | 8480 |
| 451 | 20240528 | 115100 | 19844638200 | 59000 | 59000 | 59100 | 59000 | 372 |
| 452 | 20240528 | 115000 | 19822674900 | 59000 | 59000 | 59100 | 59000 | 1932 |
| 453 | 20240528 | 114900 | 19708584900 | 59000 | 59000 | 59000 | 58900 | 468 |
| 454 | 20240528 | 114800 | 19680981200 | 59000 | 59000 | 59000 | 58900 | 141 |
| 455 | 20240528 | 114700 | 19672662300 | 59000 | 59000 | 59100 | 58900 | 638 |
| 456 | 20240528 | 114600 | 19635027900 | 59000 | 58900 | 59000 | 58900 | 678 |
| 457 | 20240528 | 114500 | 19595063700 | 59000 | 58900 | 59000 | 58900 | 224 |
| 458 | 20240528 | 114400 | 19581861100 | 59000 | 59000 | 59000 | 58900 | 575 |
| 459 | 20240528 | 114300 | 19547966600 | 59000 | 58900 | 59000 | 58900 | 1122 |
| 460 | 20240528 | 114200 | 19481777000 | 58900 | 59000 | 59000 | 58900 | 194 |
| 461 | 20240528 | 114100 | 19470339100 | 58900 | 59000 | 59000 | 58900 | 290 |
| 462 | 20240528 | 114000 | 19453241600 | 59000 | 59000 | 59000 | 58900 | 484 |
| 463 | 20240528 | 113900 | 19424686000 | 58900 | 59000 | 59000 | 58900 | 377 |
| 464 | 20240528 | 113800 | 19402445600 | 58900 | 59000 | 59000 | 58900 | 795 |
| 465 | 20240528 | 113700 | 19355567300 | 59000 | 58900 | 59000 | 58900 | 222 |
| 466 | 20240528 | 113600 | 19342472300 | 59000 | 59000 | 59000 | 58900 | 1046 |
| 467 | 20240528 | 113500 | 19280772600 | 59000 | 59000 | 59000 | 58900 | 553 |
| 468 | 20240528 | 113400 | 19248177900 | 58900 | 59000 | 59000 | 58900 | 264 |
| 469 | 20240528 | 113300 | 19232619100 | 59000 | 59000 | 59000 | 58900 | 266 |
| 470 | 20240528 | 113200 | 19216942200 | 59000 | 59000 | 59000 | 58900 | 247 |
| 471 | 20240528 | 113100 | 19202382900 | 59000 | 59000 | 59000 | 58900 | 238 |
| 472 | 20240528 | 113000 | 19188350700 | 59000 | 58900 | 59000 | 58900 | 538 |
| 473 | 20240528 | 112900 | 19156610700 | 58900 | 59000 | 59000 | 58900 | 538 |
| 474 | 20240528 | 112800 | 19124913500 | 59000 | 59000 | 59000 | 58900 | 882 |
| 475 | 20240528 | 112700 | 19072958300 | 58900 | 58900 | 59000 | 58800 | 1744 |
| 476 | 20240528 | 112600 | 18970225300 | 58900 | 59000 | 59000 | 58900 | 1078 |
| 477 | 20240528 | 112500 | 18906696700 | 58900 | 58900 | 59000 | 58800 | 878 |
| 478 | 20240528 | 112400 | 18855018100 | 58900 | 58900 | 59000 | 58800 | 870 |
| 479 | 20240528 | 112300 | 18803736100 | 58900 | 58900 | 59000 | 58800 | 483 |
| 480 | 20240528 | 112200 | 18775274000 | 58900 | 58900 | 59000 | 58800 | 1341 |
| 481 | 20240528 | 112100 | 18696295600 | 58900 | 58900 | 58900 | 58900 | 689 |
| 482 | 20240528 | 112000 | 18655713500 | 58800 | 58900 | 58900 | 58800 | 480 |
| 483 | 20240528 | 111900 | 18627469100 | 58900 | 58900 | 58900 | 58800 | 579 |
| 484 | 20240528 | 111800 | 18593396900 | 58900 | 58900 | 58900 | 58800 | 1074 |
| 485 | 20240528 | 111700 | 18530192100 | 58900 | 58900 | 58900 | 58800 | 765 |
| 486 | 20240528 | 111600 | 18485157300 | 58900 | 58900 | 58900 | 58800 | 262 |
| 487 | 20240528 | 111500 | 18469737000 | 58900 | 59000 | 59000 | 58800 | 4495 |
| 488 | 20240528 | 111400 | 18204969000 | 59000 | 59000 | 59000 | 58900 | 2928 |
| 489 | 20240528 | 111300 | 18032488500 | 59000 | 59000 | 59000 | 58900 | 2813 |
| 490 | 20240528 | 111200 | 17866785400 | 59000 | 59000 | 59000 | 58900 | 592 |
| 491 | 20240528 | 111100 | 17831875100 | 59000 | 58900 | 59000 | 58900 | 1987 |
| 492 | 20240528 | 111000 | 17714730100 | 58900 | 59000 | 59000 | 58900 | 234 |
| 493 | 20240528 | 110900 | 17700938700 | 59000 | 59000 | 59000 | 58900 | 1303 |
| 494 | 20240528 | 110800 | 17624161300 | 59000 | 59000 | 59000 | 58900 | 637 |
| 495 | 20240528 | 110700 | 17586615900 | 59000 | 59000 | 59000 | 58900 | 520 |
| 496 | 20240528 | 110600 | 17555943600 | 59000 | 59000 | 59000 | 58900 | 510 |
| 497 | 20240528 | 110500 | 17525859200 | 59000 | 59100 | 59100 | 58900 | 4232 |
| 498 | 20240528 | 110400 | 17276145700 | 59100 | 59100 | 59100 | 59000 | 111 |
| 499 | 20240528 | 110300 | 17269587500 | 59100 | 59100 | 59100 | 59000 | 3646 |
| 500 | 20240528 | 110200 | 17054260400 | 59100 | 59000 | 59100 | 59000 | 711 |
| 501 | 20240528 | 110100 | 17012276900 | 59100 | 59100 | 59100 | 59000 | 1254 |
| 502 | 20240528 | 110000 | 16938167200 | 59200 | 59200 | 59200 | 59000 | 224 |
| 503 | 20240528 | 105900 | 16924930100 | 59100 | 59100 | 59200 | 59000 | 1658 |
| 504 | 20240528 | 105800 | 16826955400 | 59100 | 59000 | 59100 | 59000 | 1232 |
| 505 | 20240528 | 105700 | 16754209800 | 59100 | 59100 | 59100 | 59000 | 417 |
| 506 | 20240528 | 105600 | 16729567800 | 59100 | 59100 | 59100 | 59000 | 375 |
| 507 | 20240528 | 105500 | 16707435400 | 59100 | 59100 | 59100 | 59000 | 1027 |
| 508 | 20240528 | 105400 | 16646744900 | 59100 | 59000 | 59100 | 59000 | 200 |
| 509 | 20240528 | 105300 | 16634932900 | 59000 | 59000 | 59100 | 59000 | 103 |
| 510 | 20240528 | 105200 | 16628855800 | 59000 | 59100 | 59100 | 59000 | 2669 |
| 511 | 20240528 | 105100 | 16471365800 | 59000 | 59000 | 59100 | 59000 | 294 |
| 512 | 20240528 | 105000 | 16454009500 | 59100 | 59200 | 59200 | 58900 | 26033 |
| 513 | 20240528 | 104900 | 14917032300 | 59200 | 59200 | 59200 | 59100 | 570 |
| 514 | 20240528 | 104800 | 14883317200 | 59200 | 59300 | 59300 | 59100 | 1295 |
| 515 | 20240528 | 104700 | 14806693200 | 59200 | 59200 | 59300 | 59100 | 693 |
| 516 | 20240528 | 104600 | 14765684300 | 59200 | 59200 | 59300 | 59200 | 370 |
| 517 | 20240528 | 104500 | 14743779800 | 59200 | 59200 | 59300 | 59100 | 442 |
| 518 | 20240528 | 104400 | 14717612100 | 59200 | 59200 | 59200 | 59100 | 670 |
| 519 | 20240528 | 104300 | 14677964600 | 59200 | 59200 | 59200 | 59100 | 1099 |
| 520 | 20240528 | 104200 | 14612918400 | 59200 | 59200 | 59300 | 59200 | 136 |
| 521 | 20240528 | 104100 | 14604864000 | 59200 | 59300 | 59300 | 59200 | 635 |
| 522 | 20240528 | 104000 | 14567269200 | 59300 | 59200 | 59300 | 59200 | 358 |
| 523 | 20240528 | 103900 | 14546068900 | 59200 | 59300 | 59300 | 59200 | 1177 |
| 524 | 20240528 | 103800 | 14476388800 | 59300 | 59300 | 59300 | 59200 | 283 |
| 525 | 20240528 | 103700 | 14459623900 | 59200 | 59200 | 59300 | 59200 | 2349 |
| 526 | 20240528 | 103600 | 14320562800 | 59200 | 59200 | 59200 | 59100 | 416 |
| 527 | 20240528 | 103500 | 14295972500 | 59100 | 59100 | 59200 | 59100 | 4047 |
| 528 | 20240528 | 103400 | 14056687800 | 59200 | 59200 | 59300 | 59100 | 1206 |
| 529 | 20240528 | 103300 | 13985368500 | 59200 | 59200 | 59300 | 59200 | 3124 |
| 530 | 20240528 | 103200 | 13800425100 | 59200 | 59300 | 59300 | 59200 | 371 |
| 531 | 20240528 | 103100 | 13778445600 | 59300 | 59300 | 59300 | 59200 | 790 |
| 532 | 20240528 | 103000 | 13731666300 | 59300 | 59300 | 59300 | 59200 | 336 |
| 533 | 20240528 | 102900 | 13711750200 | 59300 | 59300 | 59300 | 59200 | 227 |
| 534 | 20240528 | 102800 | 13698290600 | 59200 | 59300 | 59300 | 59200 | 750 |
| 535 | 20240528 | 102700 | 13653845000 | 59300 | 59300 | 59400 | 59300 | 818 |
| 536 | 20240528 | 102600 | 13605337000 | 59300 | 59300 | 59400 | 59300 | 787 |
| 537 | 20240528 | 102500 | 13558664900 | 59400 | 59200 | 59400 | 59200 | 867 |
| 538 | 20240528 | 102400 | 13507267000 | 59200 | 59300 | 59300 | 59200 | 468 |
| 539 | 20240528 | 102300 | 13479521500 | 59200 | 59200 | 59300 | 59200 | 326 |
| 540 | 20240528 | 102200 | 13460208500 | 59300 | 59300 | 59400 | 59200 | 1340 |
| 541 | 20240528 | 102100 | 13380771600 | 59200 | 59300 | 59400 | 59200 | 662 |
| 542 | 20240528 | 102000 | 13341542400 | 59300 | 59400 | 59400 | 59300 | 2511 |
| 543 | 20240528 | 101900 | 13192629900 | 59400 | 59400 | 59400 | 59300 | 535 |
| 544 | 20240528 | 101800 | 13160897100 | 59400 | 59400 | 59400 | 59300 | 956 |
| 545 | 20240528 | 101700 | 13104134600 | 59400 | 59400 | 59400 | 59300 | 119 |
| 546 | 20240528 | 101600 | 13097074300 | 59400 | 59400 | 59400 | 59300 | 714 |
| 547 | 20240528 | 101500 | 13054732900 | 59400 | 59400 | 59400 | 59300 | 356 |
| 548 | 20240528 | 101400 | 13033611500 | 59400 | 59500 | 59500 | 59300 | 2142 |
| 549 | 20240528 | 101300 | 12906384400 | 59500 | 59400 | 59500 | 59300 | 1253 |
| 550 | 20240528 | 101200 | 12831974000 | 59400 | 59400 | 59500 | 59300 | 470 |
| 551 | 20240528 | 101100 | 12804073700 | 59300 | 59400 | 59400 | 59300 | 365 |
| 552 | 20240528 | 101000 | 12782395700 | 59300 | 59400 | 59500 | 59200 | 1521 |
| 553 | 20240528 | 100900 | 12692180900 | 59400 | 59300 | 59400 | 59300 | 356 |
| 554 | 20240528 | 100800 | 12671042400 | 59400 | 59400 | 59400 | 59300 | 872 |
| 555 | 20240528 | 100700 | 12619285400 | 59400 | 59300 | 59500 | 59300 | 1269 |
| 556 | 20240528 | 100600 | 12543920800 | 59400 | 59300 | 59400 | 59200 | 1091 |
| 557 | 20240528 | 100500 | 12479186000 | 59300 | 59300 | 59300 | 59200 | 455 |
| 558 | 20240528 | 100400 | 12452226400 | 59300 | 59300 | 59400 | 59200 | 1131 |
| 559 | 20240528 | 100300 | 12385170500 | 59300 | 59300 | 59400 | 59200 | 889 |
| 560 | 20240528 | 100200 | 12332458500 | 59300 | 59200 | 59400 | 59200 | 508 |
| 561 | 20240528 | 100100 | 12302328800 | 59300 | 59200 | 59300 | 59100 | 1412 |
| 562 | 20240528 | 100000 | 12218763500 | 59200 | 59200 | 59400 | 59200 | 1667 |
| 563 | 20240528 | 095900 | 12119991200 | 59300 | 59200 | 59300 | 59200 | 1731 |
| 564 | 20240528 | 095800 | 12017476300 | 59200 | 59200 | 59200 | 59100 | 2049 |
| 565 | 20240528 | 095700 | 11896243800 | 59200 | 59200 | 59200 | 59000 | 3900 |
| 566 | 20240528 | 095600 | 11665945500 | 59200 | 59200 | 59400 | 59100 | 3713 |
| 567 | 20240528 | 095500 | 11446193400 | 59200 | 59500 | 59500 | 59000 | 32615 |
| 568 | 20240528 | 095400 | 9516845100 | 59500 | 59500 | 59500 | 59400 | 749 |
| 569 | 20240528 | 095300 | 9472323200 | 59500 | 59500 | 59500 | 59400 | 610 |
| 570 | 20240528 | 095200 | 9436062000 | 59400 | 59500 | 59500 | 59400 | 537 |
| 571 | 20240528 | 095100 | 9404149200 | 59500 | 59500 | 59500 | 59400 | 585 |
| 572 | 20240528 | 095000 | 9369370700 | 59500 | 59400 | 59500 | 59400 | 2450 |
| 573 | 20240528 | 094900 | 9223702600 | 59500 | 59500 | 59600 | 59400 | 3197 |
| 574 | 20240528 | 094800 | 9033686500 | 59600 | 59500 | 59600 | 59400 | 1479 |
| 575 | 20240528 | 094700 | 8945734400 | 59500 | 59700 | 59700 | 59400 | 19390 |
| 576 | 20240528 | 094600 | 7791007200 | 59700 | 59700 | 59700 | 59600 | 622 |
| 577 | 20240528 | 094500 | 7753888500 | 59700 | 59700 | 59800 | 59600 | 1115 |
| 578 | 20240528 | 094400 | 7687328100 | 59600 | 59600 | 59800 | 59600 | 636 |
| 579 | 20240528 | 094300 | 7649369800 | 59800 | 59800 | 59800 | 59600 | 2572 |
| 580 | 20240528 | 094200 | 7495838300 | 59700 | 59700 | 59900 | 59700 | 1122 |
| 581 | 20240528 | 094100 | 7428745700 | 59800 | 59800 | 59800 | 59700 | 2540 |
| 582 | 20240528 | 094000 | 7277079900 | 59800 | 59800 | 59800 | 59700 | 639 |
| 583 | 20240528 | 093900 | 7238897500 | 59800 | 59800 | 59800 | 59700 | 700 |
| 584 | 20240528 | 093800 | 7197087800 | 59700 | 59700 | 59800 | 59700 | 648 |
| 585 | 20240528 | 093700 | 7158372800 | 59700 | 59800 | 59800 | 59700 | 830 |
| 586 | 20240528 | 093600 | 7108770200 | 59800 | 59700 | 59800 | 59700 | 513 |
| 587 | 20240528 | 093500 | 7078122300 | 59700 | 59700 | 59800 | 59700 | 403 |
| 588 | 20240528 | 093400 | 7054042200 | 59700 | 59800 | 59800 | 59700 | 1445 |
| 589 | 20240528 | 093300 | 6967664200 | 59800 | 59900 | 59900 | 59700 | 2365 |
| 590 | 20240528 | 093200 | 6826196300 | 59800 | 59800 | 59900 | 59800 | 275 |
| 591 | 20240528 | 093100 | 6809751100 | 59800 | 59800 | 59900 | 59800 | 227 |
| 592 | 20240528 | 093000 | 6796165700 | 59800 | 59800 | 59900 | 59800 | 466 |
| 593 | 20240528 | 092900 | 6768294800 | 59800 | 59800 | 59900 | 59700 | 729 |
| 594 | 20240528 | 092800 | 6724699900 | 59800 | 59800 | 59900 | 59700 | 1282 |
| 595 | 20240528 | 092700 | 6648036000 | 59800 | 59900 | 59900 | 59700 | 637 |
| 596 | 20240528 | 092600 | 6609970500 | 59800 | 59900 | 59900 | 59800 | 4679 |
| 597 | 20240528 | 092500 | 6329987000 | 59900 | 59900 | 60000 | 59900 | 354 |
| 598 | 20240528 | 092400 | 6308781200 | 59900 | 60000 | 60000 | 59900 | 1548 |
| 599 | 20240528 | 092300 | 6216044900 | 60000 | 60000 | 60000 | 59900 | 485 |
| 600 | 20240528 | 092200 | 6186963800 | 59900 | 60000 | 60000 | 59900 | 543 |
| 601 | 20240528 | 092100 | 6154397000 | 60000 | 60000 | 60100 | 60000 | 720 |
| 602 | 20240528 | 092000 | 6111195000 | 60000 | 60200 | 60200 | 60000 | 2518 |
| 603 | 20240528 | 091900 | 5960056200 | 60200 | 60100 | 60200 | 60000 | 2297 |
| 604 | 20240528 | 091800 | 5821996400 | 60000 | 60100 | 60200 | 60000 | 2562 |
| 605 | 20240528 | 091700 | 5668237300 | 60100 | 60000 | 60100 | 59900 | 693 |
| 606 | 20240528 | 091600 | 5626634300 | 60000 | 59800 | 60000 | 59700 | 10911 |
| 607 | 20240528 | 091500 | 4974191800 | 59800 | 59800 | 59900 | 59700 | 3962 |
| 608 | 20240528 | 091400 | 4737322900 | 59900 | 59800 | 59900 | 59800 | 1284 |
| 609 | 20240528 | 091300 | 4660485700 | 59800 | 59900 | 59900 | 59800 | 1864 |
| 610 | 20240528 | 091200 | 4548947200 | 59900 | 59800 | 60100 | 59800 | 3152 |
| 611 | 20240528 | 091100 | 4360043600 | 59900 | 59800 | 60000 | 59700 | 1625 |
| 612 | 20240528 | 091000 | 4262752600 | 59700 | 59900 | 59900 | 59700 | 4176 |
| 613 | 20240528 | 090900 | 4013106500 | 59900 | 60100 | 60300 | 59700 | 6402 |
| 614 | 20240528 | 090800 | 3629253800 | 60000 | 60000 | 60200 | 59900 | 4459 |
| 615 | 20240528 | 090700 | 3361472900 | 60000 | 59800 | 60000 | 59700 | 3356 |
| 616 | 20240528 | 090600 | 3160652500 | 59800 | 59600 | 59900 | 59600 | 3408 |
| 617 | 20240528 | 090500 | 2957313700 | 59600 | 59700 | 59800 | 59600 | 6750 |
| 618 | 20240528 | 090400 | 2554790100 | 59600 | 59800 | 59800 | 59600 | 3300 |
| 619 | 20240528 | 090300 | 2357792500 | 59800 | 59600 | 60000 | 59600 | 2982 |
| 620 | 20240528 | 090200 | 2179754800 | 59700 | 59900 | 60000 | 59500 | 16011 |
| 621 | 20240528 | 090100 | 1222948600 | 59800 | 60000 | 60100 | 59800 | 5521 |
| 622 | 20240528 | 090000 | 892311200 | 60000 | 60500 | 60500 | 59900 | 14368 |