34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 3 | 20240529 | 193400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20240529 | 193300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20240529 | 193200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20240529 | 193100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20240529 | 193000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20240529 | 192900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20240529 | 192800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20240529 | 192700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20240529 | 192600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20240529 | 192500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20240529 | 192400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20240529 | 192300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20240529 | 192200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20240529 | 192100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20240529 | 192000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20240529 | 191900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20240529 | 191800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20240529 | 191700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20240529 | 191600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20240529 | 191500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20240529 | 191400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20240529 | 191300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20240529 | 191200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20240529 | 191100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20240529 | 191000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20240529 | 190900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20240529 | 190800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20240529 | 190700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20240529 | 190600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20240529 | 190500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 33 | 20240529 | 190400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20240529 | 190300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20240529 | 190200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20240529 | 190100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20240529 | 190000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20240529 | 185900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20240529 | 185800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20240529 | 185700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20240529 | 185600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20240529 | 185500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20240529 | 185400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20240529 | 185300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20240529 | 185200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20240529 | 185100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20240529 | 185000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20240529 | 184900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20240529 | 184800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20240529 | 184700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20240529 | 184600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20240529 | 184500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20240529 | 184400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20240529 | 184300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20240529 | 184200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20240529 | 184100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20240529 | 184000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20240529 | 183900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20240529 | 183800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20240529 | 183700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20240529 | 183600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20240529 | 183500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 63 | 20240529 | 183400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20240529 | 183300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20240529 | 183200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20240529 | 183100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20240529 | 183000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20240529 | 182900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20240529 | 182800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20240529 | 182700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20240529 | 182600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20240529 | 182500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20240529 | 182400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20240529 | 182300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20240529 | 182200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20240529 | 182100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20240529 | 182000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20240529 | 181900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20240529 | 181800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20240529 | 181700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20240529 | 181600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20240529 | 181500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20240529 | 181400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20240529 | 181300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20240529 | 181200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20240529 | 181100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20240529 | 181000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20240529 | 180900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20240529 | 180800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20240529 | 180700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20240529 | 180600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20240529 | 180500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 93 | 20240529 | 180400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20240529 | 180300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20240529 | 180200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20240529 | 180100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20240529 | 180000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20240529 | 175900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20240529 | 175800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20240529 | 175700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20240529 | 175600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20240529 | 175500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20240529 | 175400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20240529 | 175300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20240529 | 175200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20240529 | 175100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20240529 | 175000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20240529 | 174900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20240529 | 174800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20240529 | 174700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20240529 | 174600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20240529 | 174500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20240529 | 174400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20240529 | 174300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20240529 | 174200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20240529 | 174100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20240529 | 174000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20240529 | 173900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20240529 | 173800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20240529 | 173700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20240529 | 173600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20240529 | 173500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 123 | 20240529 | 173400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20240529 | 173300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20240529 | 173200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20240529 | 173100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20240529 | 173000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20240529 | 172900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20240529 | 172800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20240529 | 172700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20240529 | 172600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20240529 | 172500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20240529 | 172400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20240529 | 172300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20240529 | 172200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20240529 | 172100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20240529 | 172000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20240529 | 171900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20240529 | 171800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20240529 | 171700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20240529 | 171600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20240529 | 171500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20240529 | 171400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20240529 | 171300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20240529 | 171200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20240529 | 171100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20240529 | 171000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20240529 | 170900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20240529 | 170800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20240529 | 170700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20240529 | 170600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20240529 | 170500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 153 | 20240529 | 170400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20240529 | 170300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20240529 | 170200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20240529 | 170100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20240529 | 170000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20240529 | 165900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20240529 | 165800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20240529 | 165700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20240529 | 165600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20240529 | 165500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20240529 | 165400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20240529 | 165300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20240529 | 165200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20240529 | 165100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20240529 | 165000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20240529 | 164900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20240529 | 164800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20240529 | 164700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20240529 | 164600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20240529 | 164500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20240529 | 164400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20240529 | 164300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20240529 | 164200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20240529 | 164100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20240529 | 164000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20240529 | 163900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20240529 | 163800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20240529 | 163700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20240529 | 163600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20240529 | 163500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 183 | 20240529 | 163400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20240529 | 163300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20240529 | 163200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20240529 | 163100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20240529 | 163000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20240529 | 162900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20240529 | 162800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20240529 | 162700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20240529 | 162600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20240529 | 162500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20240529 | 162400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20240529 | 162300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20240529 | 162200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20240529 | 162100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20240529 | 162000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20240529 | 161900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20240529 | 161800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20240529 | 161700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20240529 | 161600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20240529 | 161500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20240529 | 161400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20240529 | 161300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20240529 | 161200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 206 | 20240529 | 161100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20240529 | 161000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20240529 | 160900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20240529 | 160800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20240529 | 160700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20240529 | 160600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20240529 | 160500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 213 | 20240529 | 160400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20240529 | 160300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20240529 | 160200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20240529 | 160100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 217 | 20240529 | 160000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 218 | 20240529 | 155900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 219 | 20240529 | 155800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 220 | 20240529 | 155700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 221 | 20240529 | 155600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 222 | 20240529 | 155500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 223 | 20240529 | 155400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 224 | 20240529 | 155300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 225 | 20240529 | 155200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 226 | 20240529 | 155100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 227 | 20240529 | 155000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 228 | 20240529 | 154900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 229 | 20240529 | 154800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 230 | 20240529 | 154700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 231 | 20240529 | 154600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 232 | 20240529 | 154500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 233 | 20240529 | 154400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 234 | 20240529 | 154300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 235 | 20240529 | 154200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 236 | 20240529 | 154100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 237 | 20240529 | 154000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 238 | 20240529 | 153900 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 239 | 20240529 | 153800 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 240 | 20240529 | 153700 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 241 | 20240529 | 153600 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 242 | 20240529 | 153500 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 243 | 20240529 | 153400 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 244 | 20240529 | 153300 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 245 | 20240529 | 153200 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 246 | 20240529 | 153100 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 247 | 20240529 | 153000 | 17163521900 | 70500 | 70500 | 70500 | 70500 | 5695 |
| 248 | 20240529 | 152900 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 249 | 20240529 | 152800 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 250 | 20240529 | 152700 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 251 | 20240529 | 152600 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 252 | 20240529 | 152500 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 253 | 20240529 | 152400 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 254 | 20240529 | 152300 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 255 | 20240529 | 152200 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 256 | 20240529 | 152100 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 257 | 20240529 | 152000 | 16762024400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 258 | 20240529 | 151900 | 16762024400 | 70500 | 70400 | 70600 | 70400 | 149 |
| 259 | 20240529 | 151800 | 16751527000 | 70600 | 70400 | 70600 | 70400 | 305 |
| 260 | 20240529 | 151700 | 16730020000 | 70400 | 70400 | 70500 | 70400 | 335 |
| 261 | 20240529 | 151600 | 16706411300 | 70400 | 70500 | 70500 | 70400 | 1041 |
| 262 | 20240529 | 151500 | 16633093600 | 70400 | 70300 | 70500 | 70300 | 364 |
| 263 | 20240529 | 151400 | 16607460500 | 70400 | 70400 | 70500 | 70300 | 570 |
| 264 | 20240529 | 151300 | 16567322500 | 70400 | 70500 | 70500 | 70300 | 478 |
| 265 | 20240529 | 151200 | 16533654400 | 70500 | 70400 | 70500 | 70300 | 516 |
| 266 | 20240529 | 151100 | 16497323200 | 70400 | 70300 | 70400 | 70300 | 1304 |
| 267 | 20240529 | 151000 | 16405533300 | 70300 | 70200 | 70300 | 70200 | 645 |
| 268 | 20240529 | 150900 | 16360214800 | 70200 | 70300 | 70400 | 70200 | 944 |
| 269 | 20240529 | 150800 | 16293892500 | 70300 | 70400 | 70400 | 70300 | 764 |
| 270 | 20240529 | 150700 | 16240120000 | 70500 | 70400 | 70500 | 70300 | 294 |
| 271 | 20240529 | 150600 | 16219421900 | 70400 | 70400 | 70400 | 70300 | 442 |
| 272 | 20240529 | 150500 | 16188327900 | 70400 | 70400 | 70400 | 70300 | 233 |
| 273 | 20240529 | 150400 | 16171937200 | 70300 | 70500 | 70500 | 70300 | 502 |
| 274 | 20240529 | 150300 | 16136597600 | 70500 | 70400 | 70500 | 70400 | 358 |
| 275 | 20240529 | 150200 | 16111362000 | 70300 | 70500 | 70500 | 70200 | 613 |
| 276 | 20240529 | 150100 | 16068218700 | 70500 | 70400 | 70500 | 70300 | 393 |
| 277 | 20240529 | 150000 | 16040539800 | 70400 | 70400 | 70400 | 70300 | 275 |
| 278 | 20240529 | 145900 | 16021186400 | 70300 | 70400 | 70400 | 70300 | 296 |
| 279 | 20240529 | 145800 | 16000353400 | 70400 | 70400 | 70400 | 70300 | 256 |
| 280 | 20240529 | 145700 | 15982333800 | 70400 | 70400 | 70400 | 70200 | 449 |
| 281 | 20240529 | 145600 | 15950755900 | 70400 | 70400 | 70400 | 70200 | 393 |
| 282 | 20240529 | 145500 | 15923113200 | 70300 | 70300 | 70400 | 70300 | 232 |
| 283 | 20240529 | 145400 | 15906785300 | 70400 | 70300 | 70400 | 70200 | 350 |
| 284 | 20240529 | 145300 | 15882157400 | 70300 | 70300 | 70400 | 70300 | 216 |
| 285 | 20240529 | 145200 | 15866954800 | 70400 | 70400 | 70400 | 70200 | 377 |
| 286 | 20240529 | 145100 | 15840455800 | 70400 | 70200 | 70400 | 70200 | 191 |
| 287 | 20240529 | 145000 | 15827025700 | 70300 | 70300 | 70400 | 70300 | 496 |
| 288 | 20240529 | 144900 | 15792141700 | 70300 | 70300 | 70500 | 70300 | 609 |
| 289 | 20240529 | 144800 | 15749298600 | 70300 | 70400 | 70500 | 70300 | 228 |
| 290 | 20240529 | 144700 | 15733246700 | 70500 | 70400 | 70500 | 70200 | 339 |
| 291 | 20240529 | 144600 | 15709402700 | 70400 | 70400 | 70400 | 70300 | 712 |
| 292 | 20240529 | 144500 | 15659282500 | 70400 | 70400 | 70500 | 70400 | 128 |
| 293 | 20240529 | 144400 | 15650258900 | 70400 | 70500 | 70500 | 70400 | 209 |
| 294 | 20240529 | 144300 | 15635527300 | 70500 | 70500 | 70500 | 70400 | 226 |
| 295 | 20240529 | 144200 | 15619597400 | 70500 | 70400 | 70500 | 70400 | 138 |
| 296 | 20240529 | 144100 | 15609877900 | 70300 | 70400 | 70400 | 70300 | 203 |
| 297 | 20240529 | 144000 | 15595589500 | 70400 | 70400 | 70400 | 70300 | 269 |
| 298 | 20240529 | 143900 | 15576658400 | 70400 | 70400 | 70500 | 70300 | 235 |
| 299 | 20240529 | 143800 | 15560111200 | 70400 | 70400 | 70500 | 70300 | 363 |
| 300 | 20240529 | 143700 | 15534553200 | 70500 | 70500 | 70500 | 70400 | 242 |
| 301 | 20240529 | 143600 | 15517505000 | 70500 | 70400 | 70500 | 70400 | 278 |
| 302 | 20240529 | 143500 | 15497923100 | 70500 | 70300 | 70500 | 70300 | 175 |
| 303 | 20240529 | 143400 | 15485604500 | 70300 | 70300 | 70400 | 70300 | 242 |
| 304 | 20240529 | 143300 | 15468571200 | 70400 | 70300 | 70400 | 70200 | 111 |
| 305 | 20240529 | 143200 | 15460763500 | 70300 | 70300 | 70400 | 70200 | 377 |
| 306 | 20240529 | 143100 | 15434260300 | 70400 | 70300 | 70400 | 70300 | 154 |
| 307 | 20240529 | 143000 | 15423424000 | 70300 | 70300 | 70400 | 70300 | 186 |
| 308 | 20240529 | 142900 | 15410342500 | 70400 | 70300 | 70400 | 70300 | 172 |
| 309 | 20240529 | 142800 | 15398238000 | 70400 | 70300 | 70400 | 70300 | 129 |
| 310 | 20240529 | 142700 | 15389157500 | 70300 | 70300 | 70400 | 70300 | 156 |
| 311 | 20240529 | 142600 | 15378177500 | 70200 | 70400 | 70400 | 70200 | 162 |
| 312 | 20240529 | 142500 | 15366781900 | 70300 | 70300 | 70300 | 70200 | 77 |
| 313 | 20240529 | 142400 | 15361369500 | 70400 | 70200 | 70400 | 70200 | 162 |
| 314 | 20240529 | 142300 | 15349977400 | 70200 | 70200 | 70300 | 70200 | 937 |
| 315 | 20240529 | 142200 | 15284188300 | 70200 | 70300 | 70400 | 70200 | 370 |
| 316 | 20240529 | 142100 | 15258176500 | 70300 | 70300 | 70400 | 70300 | 150 |
| 317 | 20240529 | 142000 | 15247619800 | 70300 | 70400 | 70400 | 70300 | 300 |
| 318 | 20240529 | 141900 | 15226515200 | 70400 | 70400 | 70400 | 70300 | 116 |
| 319 | 20240529 | 141800 | 15218350000 | 70400 | 70300 | 70400 | 70300 | 145 |
| 320 | 20240529 | 141700 | 15208147100 | 70300 | 70400 | 70400 | 70300 | 136 |
| 321 | 20240529 | 141600 | 15198575800 | 70400 | 70400 | 70400 | 70300 | 214 |
| 322 | 20240529 | 141500 | 15183517100 | 70400 | 70400 | 70500 | 70300 | 1221 |
| 323 | 20240529 | 141400 | 15097559300 | 70400 | 70400 | 70500 | 70400 | 75 |
| 324 | 20240529 | 141300 | 15092279100 | 70400 | 70500 | 70500 | 70400 | 114 |
| 325 | 20240529 | 141200 | 15084244300 | 70500 | 70500 | 70500 | 70400 | 86 |
| 326 | 20240529 | 141100 | 15078185200 | 70500 | 70500 | 70500 | 70400 | 68 |
| 327 | 20240529 | 141000 | 15073393200 | 70400 | 70500 | 70500 | 70400 | 149 |
| 328 | 20240529 | 140900 | 15062900200 | 70400 | 70400 | 70500 | 70400 | 76 |
| 329 | 20240529 | 140800 | 15057547500 | 70400 | 70500 | 70500 | 70400 | 32 |
| 330 | 20240529 | 140700 | 15055292700 | 70500 | 70500 | 70500 | 70500 | 72 |
| 331 | 20240529 | 140600 | 15050216700 | 70400 | 70400 | 70500 | 70400 | 167 |
| 332 | 20240529 | 140500 | 15038455800 | 70400 | 70600 | 70600 | 70400 | 111 |
| 333 | 20240529 | 140400 | 15030630600 | 70600 | 70400 | 70600 | 70300 | 298 |
| 334 | 20240529 | 140300 | 15009625900 | 70400 | 70400 | 70500 | 70300 | 280 |
| 335 | 20240529 | 140200 | 14989925800 | 70400 | 70400 | 70500 | 70300 | 660 |
| 336 | 20240529 | 140100 | 14943457400 | 70500 | 70400 | 70500 | 70400 | 111 |
| 337 | 20240529 | 140000 | 14935642800 | 70400 | 70300 | 70400 | 70300 | 154 |
| 338 | 20240529 | 135900 | 14924805300 | 70300 | 70300 | 70400 | 70300 | 189 |
| 339 | 20240529 | 135800 | 14911503900 | 70300 | 70200 | 70300 | 70200 | 64 |
| 340 | 20240529 | 135700 | 14907005900 | 70300 | 70200 | 70300 | 70200 | 287 |
| 341 | 20240529 | 135600 | 14886841000 | 70200 | 70200 | 70300 | 70200 | 880 |
| 342 | 20240529 | 135500 | 14825054100 | 70300 | 70300 | 70400 | 70300 | 593 |
| 343 | 20240529 | 135400 | 14783360300 | 70300 | 70400 | 70400 | 70300 | 809 |
| 344 | 20240529 | 135300 | 14726474900 | 70400 | 70400 | 70400 | 70400 | 290 |
| 345 | 20240529 | 135200 | 14706058900 | 70400 | 70500 | 70500 | 70400 | 893 |
| 346 | 20240529 | 135100 | 14643189600 | 70500 | 70500 | 70500 | 70400 | 610 |
| 347 | 20240529 | 135000 | 14600186000 | 70500 | 70500 | 70500 | 70400 | 38 |
| 348 | 20240529 | 134900 | 14597507800 | 70500 | 70600 | 70600 | 70400 | 298 |
| 349 | 20240529 | 134800 | 14576510400 | 70600 | 70500 | 70600 | 70400 | 156 |
| 350 | 20240529 | 134700 | 14565511200 | 70500 | 70400 | 70500 | 70400 | 91 |
| 351 | 20240529 | 134600 | 14559098500 | 70600 | 70500 | 70600 | 70400 | 146 |
| 352 | 20240529 | 134500 | 14548808900 | 70600 | 70500 | 70600 | 70500 | 47 |
| 353 | 20240529 | 134400 | 14545492100 | 70500 | 70500 | 70500 | 70500 | 7 |
| 354 | 20240529 | 134300 | 14544998600 | 70500 | 70500 | 70500 | 70400 | 22 |
| 355 | 20240529 | 134200 | 14543449100 | 70500 | 70500 | 70500 | 70500 | 82 |
| 356 | 20240529 | 134100 | 14537668100 | 70500 | 70500 | 70500 | 70500 | 58 |
| 357 | 20240529 | 134000 | 14533579100 | 70500 | 70500 | 70500 | 70400 | 32 |
| 358 | 20240529 | 133900 | 14531323300 | 70400 | 70400 | 70400 | 70400 | 28 |
| 359 | 20240529 | 133800 | 14529352100 | 70400 | 70500 | 70500 | 70400 | 892 |
| 360 | 20240529 | 133700 | 14466555200 | 70600 | 70500 | 70600 | 70500 | 32 |
| 361 | 20240529 | 133600 | 14464299100 | 70400 | 70500 | 70600 | 70400 | 315 |
| 362 | 20240529 | 133500 | 14442108400 | 70600 | 70500 | 70600 | 70500 | 109 |
| 363 | 20240529 | 133400 | 14434423600 | 70500 | 70400 | 70500 | 70400 | 82 |
| 364 | 20240529 | 133300 | 14428647600 | 70500 | 70500 | 70500 | 70500 | 11 |
| 365 | 20240529 | 133200 | 14427872100 | 70400 | 70500 | 70500 | 70400 | 67 |
| 366 | 20240529 | 133100 | 14423151800 | 70400 | 70500 | 70500 | 70400 | 68 |
| 367 | 20240529 | 133000 | 14418361100 | 70400 | 70400 | 70500 | 70400 | 63 |
| 368 | 20240529 | 132900 | 14413922500 | 70400 | 70400 | 70500 | 70400 | 18 |
| 369 | 20240529 | 132800 | 14412654600 | 70400 | 70500 | 70500 | 70400 | 63 |
| 370 | 20240529 | 132700 | 14408213500 | 70500 | 70500 | 70500 | 70400 | 254 |
| 371 | 20240529 | 132600 | 14390328800 | 70400 | 70500 | 70500 | 70400 | 47 |
| 372 | 20240529 | 132500 | 14387016700 | 70500 | 70500 | 70500 | 70500 | 102 |
| 373 | 20240529 | 132400 | 14379825700 | 70500 | 70500 | 70500 | 70400 | 381 |
| 374 | 20240529 | 132300 | 14352992200 | 70500 | 70600 | 70600 | 70500 | 80 |
| 375 | 20240529 | 132200 | 14347348300 | 70600 | 70600 | 70600 | 70500 | 441 |
| 376 | 20240529 | 132100 | 14316219500 | 70600 | 70600 | 70600 | 70500 | 158 |
| 377 | 20240529 | 132000 | 14305069800 | 70600 | 70600 | 70600 | 70500 | 157 |
| 378 | 20240529 | 131900 | 14293986300 | 70500 | 70500 | 70600 | 70500 | 281 |
| 379 | 20240529 | 131800 | 14274175200 | 70500 | 70600 | 70600 | 70500 | 154 |
| 380 | 20240529 | 131700 | 14263317900 | 70600 | 70600 | 70600 | 70500 | 41 |
| 381 | 20240529 | 131600 | 14260423500 | 70600 | 70500 | 70600 | 70500 | 175 |
| 382 | 20240529 | 131500 | 14248085600 | 70600 | 70600 | 70600 | 70500 | 35 |
| 383 | 20240529 | 131400 | 14245614800 | 70500 | 70600 | 70600 | 70500 | 107 |
| 384 | 20240529 | 131300 | 14238071000 | 70600 | 70700 | 70700 | 70600 | 310 |
| 385 | 20240529 | 131200 | 14216173800 | 70800 | 70700 | 70800 | 70700 | 173 |
| 386 | 20240529 | 131100 | 14203927500 | 70800 | 70800 | 70800 | 70700 | 5 |
| 387 | 20240529 | 131000 | 14203573600 | 70700 | 70800 | 70800 | 70700 | 79 |
| 388 | 20240529 | 130900 | 14197988100 | 70800 | 70800 | 70800 | 70800 | 245 |
| 389 | 20240529 | 130800 | 14180642100 | 70800 | 70700 | 70800 | 70700 | 32 |
| 390 | 20240529 | 130700 | 14178378500 | 70700 | 70700 | 70700 | 70700 | 90 |
| 391 | 20240529 | 130600 | 14172015500 | 70700 | 70800 | 70800 | 70700 | 67 |
| 392 | 20240529 | 130500 | 14167274400 | 70700 | 70700 | 70800 | 70700 | 7 |
| 393 | 20240529 | 130400 | 14166779000 | 70800 | 70800 | 70800 | 70800 | 1 |
| 394 | 20240529 | 130300 | 14166708200 | 70700 | 70700 | 70700 | 70600 | 90 |
| 395 | 20240529 | 130200 | 14160346200 | 70700 | 70600 | 70700 | 70600 | 208 |
| 396 | 20240529 | 130100 | 14145655000 | 70700 | 70600 | 70700 | 70600 | 28 |
| 397 | 20240529 | 130000 | 14143678000 | 70500 | 70600 | 70600 | 70500 | 58 |
| 398 | 20240529 | 125900 | 14139588100 | 70600 | 70600 | 70600 | 70600 | 159 |
| 399 | 20240529 | 125800 | 14128362700 | 70800 | 70400 | 70800 | 70400 | 578 |
| 400 | 20240529 | 125700 | 14087548400 | 70500 | 70500 | 70500 | 70500 | 40 |
| 401 | 20240529 | 125600 | 14084728400 | 70500 | 70500 | 70500 | 70500 | 27 |
| 402 | 20240529 | 125500 | 14082824900 | 70400 | 70400 | 70500 | 70400 | 247 |
| 403 | 20240529 | 125400 | 14065432900 | 70400 | 70500 | 70500 | 70400 | 299 |
| 404 | 20240529 | 125300 | 14044370600 | 70500 | 70500 | 70500 | 70500 | 8 |
| 405 | 20240529 | 125200 | 14043806600 | 70500 | 70500 | 70500 | 70500 | 125 |
| 406 | 20240529 | 125100 | 14034994100 | 70400 | 70600 | 70600 | 70400 | 56 |
| 407 | 20240529 | 125000 | 14031050500 | 70600 | 70400 | 70600 | 70400 | 122 |
| 408 | 20240529 | 124900 | 14022453400 | 70300 | 70500 | 70500 | 70300 | 253 |
| 409 | 20240529 | 124800 | 14004665000 | 70500 | 70400 | 70500 | 70400 | 19 |
| 410 | 20240529 | 124700 | 14003327100 | 70500 | 70500 | 70500 | 70400 | 155 |
| 411 | 20240529 | 124600 | 13992399700 | 70400 | 70400 | 70500 | 70300 | 222 |
| 412 | 20240529 | 124500 | 13976779600 | 70400 | 70400 | 70500 | 70400 | 13 |
| 413 | 20240529 | 124400 | 13975863700 | 70400 | 70400 | 70500 | 70400 | 122 |
| 414 | 20240529 | 124300 | 13967268400 | 70500 | 70500 | 70500 | 70400 | 195 |
| 415 | 20240529 | 124200 | 13953531100 | 70500 | 70500 | 70500 | 70400 | 189 |
| 416 | 20240529 | 124100 | 13940225300 | 70500 | 70300 | 70500 | 70300 | 134 |
| 417 | 20240529 | 124000 | 13930781400 | 70300 | 70300 | 70300 | 70200 | 65 |
| 418 | 20240529 | 123900 | 13926214300 | 70300 | 70300 | 70300 | 70200 | 68 |
| 419 | 20240529 | 123800 | 13921434400 | 70300 | 70300 | 70300 | 70200 | 20 |
| 420 | 20240529 | 123700 | 13920030000 | 70200 | 70200 | 70300 | 70200 | 262 |
| 421 | 20240529 | 123600 | 13901637100 | 70200 | 70200 | 70300 | 70200 | 327 |
| 422 | 20240529 | 123500 | 13878680100 | 70200 | 70200 | 70200 | 70100 | 182 |
| 423 | 20240529 | 123400 | 13865920700 | 70200 | 70200 | 70300 | 70100 | 480 |
| 424 | 20240529 | 123300 | 13832256200 | 70100 | 70200 | 70200 | 70100 | 1035 |
| 425 | 20240529 | 123200 | 13759699500 | 70100 | 70200 | 70200 | 70100 | 55 |
| 426 | 20240529 | 123100 | 13755838800 | 70200 | 70400 | 70400 | 70200 | 809 |
| 427 | 20240529 | 123000 | 13698990000 | 70400 | 70500 | 70500 | 70400 | 41 |
| 428 | 20240529 | 122900 | 13696099700 | 70500 | 70400 | 70500 | 70400 | 11 |
| 429 | 20240529 | 122800 | 13695324800 | 70500 | 70400 | 70500 | 70400 | 71 |
| 430 | 20240529 | 122700 | 13690321600 | 70500 | 70400 | 70500 | 70400 | 130 |
| 431 | 20240529 | 122600 | 13681166500 | 70400 | 70500 | 70500 | 70400 | 71 |
| 432 | 20240529 | 122500 | 13676165700 | 70500 | 70400 | 70500 | 70400 | 39 |
| 433 | 20240529 | 122400 | 13673416400 | 70300 | 70500 | 70500 | 70300 | 261 |
| 434 | 20240529 | 122300 | 13655042000 | 70400 | 70400 | 70500 | 70400 | 36 |
| 435 | 20240529 | 122200 | 13652507300 | 70400 | 70300 | 70500 | 70100 | 1803 |
| 436 | 20240529 | 122100 | 13525761600 | 70200 | 70200 | 70200 | 70100 | 680 |
| 437 | 20240529 | 122000 | 13478047300 | 70200 | 70200 | 70200 | 70200 | 246 |
| 438 | 20240529 | 121900 | 13460778100 | 70200 | 70300 | 70300 | 70200 | 93 |
| 439 | 20240529 | 121800 | 13454244000 | 70300 | 70200 | 70300 | 70100 | 400 |
| 440 | 20240529 | 121700 | 13426163700 | 70200 | 70200 | 70300 | 70100 | 412 |
| 441 | 20240529 | 121600 | 13397266400 | 70300 | 70200 | 70300 | 70100 | 322 |
| 442 | 20240529 | 121500 | 13374659600 | 70200 | 70100 | 70200 | 70100 | 95 |
| 443 | 20240529 | 121400 | 13367997600 | 70100 | 70200 | 70200 | 70100 | 367 |
| 444 | 20240529 | 121300 | 13342253000 | 70200 | 70200 | 70200 | 70100 | 214 |
| 445 | 20240529 | 121200 | 13327236200 | 70100 | 70100 | 70200 | 70100 | 83 |
| 446 | 20240529 | 121100 | 13321412900 | 70200 | 70100 | 70200 | 70100 | 149 |
| 447 | 20240529 | 121000 | 13310964500 | 70100 | 70200 | 70300 | 70100 | 973 |
| 448 | 20240529 | 120900 | 13242690500 | 70100 | 70100 | 70200 | 70100 | 1182 |
| 449 | 20240529 | 120800 | 13159824200 | 70100 | 70200 | 70200 | 70100 | 1226 |
| 450 | 20240529 | 120700 | 13073850200 | 70200 | 70300 | 70300 | 70100 | 4641 |
| 451 | 20240529 | 120600 | 12748208000 | 70300 | 70500 | 70500 | 70300 | 5018 |
| 452 | 20240529 | 120500 | 12395188400 | 70500 | 70600 | 70600 | 70500 | 640 |
| 453 | 20240529 | 120400 | 12350053300 | 70500 | 70500 | 70600 | 70500 | 154 |
| 454 | 20240529 | 120300 | 12339196000 | 70600 | 70600 | 70600 | 70500 | 44 |
| 455 | 20240529 | 120200 | 12336089800 | 70500 | 70600 | 70600 | 70500 | 54 |
| 456 | 20240529 | 120100 | 12332281100 | 70600 | 70600 | 70600 | 70500 | 92 |
| 457 | 20240529 | 120000 | 12325790800 | 70500 | 70600 | 70600 | 70500 | 216 |
| 458 | 20240529 | 115900 | 12310545300 | 70600 | 70500 | 70600 | 70400 | 402 |
| 459 | 20240529 | 115800 | 12282215400 | 70400 | 70500 | 70500 | 70400 | 356 |
| 460 | 20240529 | 115700 | 12257152900 | 70500 | 70500 | 70600 | 70400 | 281 |
| 461 | 20240529 | 115600 | 12237345600 | 70500 | 70500 | 70600 | 70500 | 773 |
| 462 | 20240529 | 115500 | 12182848800 | 70500 | 70400 | 70500 | 70400 | 356 |
| 463 | 20240529 | 115400 | 12157776900 | 70500 | 70600 | 70600 | 70400 | 1740 |
| 464 | 20240529 | 115300 | 12035115400 | 70500 | 70600 | 70600 | 70500 | 257 |
| 465 | 20240529 | 115200 | 12016992300 | 70500 | 70600 | 70700 | 70500 | 1428 |
| 466 | 20240529 | 115100 | 11916214000 | 70700 | 70700 | 70700 | 70600 | 783 |
| 467 | 20240529 | 115000 | 11860929400 | 70700 | 70800 | 70800 | 70600 | 2760 |
| 468 | 20240529 | 114900 | 11665798400 | 70700 | 70700 | 70800 | 70700 | 730 |
| 469 | 20240529 | 114800 | 11614184600 | 70700 | 70800 | 70800 | 70700 | 124 |
| 470 | 20240529 | 114700 | 11605406100 | 70800 | 70800 | 70800 | 70800 | 13 |
| 471 | 20240529 | 114600 | 11604485700 | 70800 | 70800 | 70900 | 70700 | 4119 |
| 472 | 20240529 | 114500 | 11312892200 | 70800 | 70800 | 70900 | 70800 | 292 |
| 473 | 20240529 | 114400 | 11292218300 | 70900 | 70800 | 70900 | 70800 | 17 |
| 474 | 20240529 | 114300 | 11291014200 | 70800 | 70900 | 70900 | 70800 | 1101 |
| 475 | 20240529 | 114200 | 11213059000 | 70800 | 70800 | 70900 | 70800 | 63 |
| 476 | 20240529 | 114100 | 11208596500 | 70800 | 70900 | 70900 | 70800 | 163 |
| 477 | 20240529 | 114000 | 11197054100 | 70800 | 70900 | 70900 | 70800 | 205 |
| 478 | 20240529 | 113900 | 11182535300 | 70900 | 70900 | 70900 | 70800 | 42 |
| 479 | 20240529 | 113800 | 11179559900 | 70800 | 70900 | 70900 | 70800 | 139 |
| 480 | 20240529 | 113700 | 11169708400 | 70900 | 70900 | 71000 | 70900 | 220 |
| 481 | 20240529 | 113600 | 11154107700 | 70900 | 70900 | 70900 | 70800 | 327 |
| 482 | 20240529 | 113500 | 11130935400 | 70900 | 70900 | 70900 | 70900 | 126 |
| 483 | 20240529 | 113400 | 11122002000 | 70800 | 70800 | 70900 | 70800 | 21 |
| 484 | 20240529 | 113300 | 11120514600 | 70800 | 70800 | 70900 | 70800 | 121 |
| 485 | 20240529 | 113200 | 11111946100 | 70800 | 70900 | 70900 | 70800 | 394 |
| 486 | 20240529 | 113100 | 11084046700 | 70900 | 70900 | 70900 | 70800 | 338 |
| 487 | 20240529 | 113000 | 11060113600 | 70900 | 70900 | 70900 | 70900 | 85 |
| 488 | 20240529 | 112900 | 11054087100 | 71000 | 71000 | 71000 | 70900 | 49 |
| 489 | 20240529 | 112800 | 11050609600 | 70900 | 70700 | 70900 | 70700 | 166 |
| 490 | 20240529 | 112700 | 11038856100 | 70800 | 70900 | 70900 | 70700 | 3007 |
| 491 | 20240529 | 112600 | 10826236700 | 70800 | 71000 | 71000 | 70800 | 1769 |
| 492 | 20240529 | 112500 | 10700967200 | 71000 | 71000 | 71000 | 70900 | 828 |
| 493 | 20240529 | 112400 | 10642261600 | 71000 | 71000 | 71000 | 70900 | 235 |
| 494 | 20240529 | 112300 | 10625596600 | 71000 | 71000 | 71100 | 71000 | 89 |
| 495 | 20240529 | 112200 | 10619276600 | 71100 | 71000 | 71100 | 71000 | 246 |
| 496 | 20240529 | 112100 | 10601810500 | 71000 | 71100 | 71100 | 71000 | 492 |
| 497 | 20240529 | 112000 | 10566850900 | 71000 | 71000 | 71000 | 71000 | 23 |
| 498 | 20240529 | 111900 | 10565217900 | 71100 | 71000 | 71100 | 71000 | 120 |
| 499 | 20240529 | 111800 | 10556694700 | 71000 | 71000 | 71100 | 71000 | 33 |
| 500 | 20240529 | 111700 | 10554348600 | 71000 | 71100 | 71100 | 71000 | 175 |
| 501 | 20240529 | 111600 | 10541920500 | 71100 | 71100 | 71100 | 71000 | 16 |
| 502 | 20240529 | 111500 | 10540784200 | 71100 | 71000 | 71100 | 71000 | 59 |
| 503 | 20240529 | 111400 | 10536592300 | 71000 | 71100 | 71100 | 71000 | 92 |
| 504 | 20240529 | 111300 | 10530060200 | 71000 | 71000 | 71100 | 71000 | 219 |
| 505 | 20240529 | 111200 | 10514501000 | 71000 | 70900 | 71000 | 70900 | 222 |
| 506 | 20240529 | 111100 | 10498739300 | 70900 | 71000 | 71000 | 70900 | 139 |
| 507 | 20240529 | 111000 | 10488873300 | 71000 | 70900 | 71000 | 70900 | 786 |
| 508 | 20240529 | 110900 | 10433137900 | 70900 | 71000 | 71000 | 70900 | 67 |
| 509 | 20240529 | 110800 | 10428386200 | 71000 | 70900 | 71000 | 70900 | 426 |
| 510 | 20240529 | 110700 | 10398156600 | 70900 | 71000 | 71000 | 70900 | 44 |
| 511 | 20240529 | 110600 | 10395034100 | 71000 | 71000 | 71000 | 70900 | 46 |
| 512 | 20240529 | 110500 | 10391772200 | 71000 | 71000 | 71000 | 70900 | 68 |
| 513 | 20240529 | 110400 | 10386950400 | 71000 | 70800 | 71000 | 70800 | 342 |
| 514 | 20240529 | 110300 | 10362707600 | 70800 | 70900 | 70900 | 70800 | 2023 |
| 515 | 20240529 | 110200 | 10219456400 | 70900 | 71000 | 71000 | 70900 | 1022 |
| 516 | 20240529 | 110100 | 10146992200 | 71000 | 71000 | 71000 | 71000 | 117 |
| 517 | 20240529 | 110000 | 10138685200 | 71000 | 71100 | 71100 | 71000 | 54 |
| 518 | 20240529 | 105900 | 10134849900 | 71000 | 71100 | 71100 | 71000 | 72 |
| 519 | 20240529 | 105800 | 10129734700 | 71100 | 71100 | 71100 | 71000 | 8 |
| 520 | 20240529 | 105700 | 10129166400 | 71100 | 71000 | 71100 | 71000 | 434 |
| 521 | 20240529 | 105600 | 10098347300 | 71000 | 70900 | 71000 | 70800 | 137 |
| 522 | 20240529 | 105500 | 10088631800 | 70900 | 71000 | 71000 | 70900 | 251 |
| 523 | 20240529 | 105400 | 10070835800 | 70900 | 71000 | 71000 | 70900 | 980 |
| 524 | 20240529 | 105300 | 10001342900 | 71000 | 70900 | 71000 | 70900 | 410 |
| 525 | 20240529 | 105200 | 9972250900 | 70900 | 70900 | 71000 | 70900 | 797 |
| 526 | 20240529 | 105100 | 9915743400 | 71000 | 71200 | 71200 | 70900 | 3456 |
| 527 | 20240529 | 105000 | 9670301300 | 71200 | 71100 | 71200 | 71100 | 77 |
| 528 | 20240529 | 104900 | 9664822400 | 71100 | 71100 | 71200 | 71100 | 138 |
| 529 | 20240529 | 104800 | 9655010100 | 71200 | 71200 | 71200 | 71100 | 125 |
| 530 | 20240529 | 104700 | 9646113100 | 71200 | 71200 | 71300 | 71200 | 696 |
| 531 | 20240529 | 104600 | 9596508900 | 71200 | 71200 | 71200 | 71100 | 114 |
| 532 | 20240529 | 104500 | 9588397600 | 71200 | 71100 | 71200 | 71100 | 544 |
| 533 | 20240529 | 104400 | 9549714300 | 71100 | 71200 | 71200 | 71100 | 64 |
| 534 | 20240529 | 104300 | 9545163300 | 71100 | 71200 | 71200 | 71100 | 27 |
| 535 | 20240529 | 104200 | 9543242000 | 71200 | 71200 | 71200 | 71100 | 93 |
| 536 | 20240529 | 104100 | 9536624900 | 71200 | 71100 | 71200 | 71100 | 314 |
| 537 | 20240529 | 104000 | 9514299300 | 71100 | 71200 | 71300 | 71100 | 445 |
| 538 | 20240529 | 103900 | 9482630000 | 71300 | 71200 | 71300 | 71200 | 207 |
| 539 | 20240529 | 103800 | 9467877000 | 71200 | 71400 | 71400 | 71200 | 633 |
| 540 | 20240529 | 103700 | 9422745100 | 71400 | 71400 | 71400 | 71400 | 57 |
| 541 | 20240529 | 103600 | 9418675300 | 71400 | 71500 | 71500 | 71400 | 404 |
| 542 | 20240529 | 103500 | 9389829400 | 71500 | 71500 | 71500 | 71400 | 316 |
| 543 | 20240529 | 103400 | 9367259700 | 71500 | 71400 | 71500 | 71400 | 96 |
| 544 | 20240529 | 103300 | 9360395800 | 71500 | 71500 | 71600 | 71400 | 465 |
| 545 | 20240529 | 103200 | 9327152900 | 71500 | 71500 | 71500 | 71400 | 267 |
| 546 | 20240529 | 103100 | 9308077000 | 71400 | 71500 | 71500 | 71400 | 71 |
| 547 | 20240529 | 103000 | 9303001100 | 71500 | 71500 | 71500 | 71500 | 52 |
| 548 | 20240529 | 102900 | 9299283100 | 71600 | 71600 | 71600 | 71400 | 612 |
| 549 | 20240529 | 102800 | 9255513500 | 71600 | 71300 | 71600 | 71300 | 350 |
| 550 | 20240529 | 102700 | 9230490500 | 71300 | 71400 | 71400 | 71300 | 68 |
| 551 | 20240529 | 102600 | 9225637400 | 71400 | 71300 | 71400 | 71200 | 212 |
| 552 | 20240529 | 102500 | 9210523700 | 71200 | 71200 | 71200 | 71200 | 482 |
| 553 | 20240529 | 102400 | 9176205300 | 71200 | 71200 | 71300 | 71200 | 302 |
| 554 | 20240529 | 102300 | 9154702800 | 71300 | 71300 | 71300 | 71200 | 140 |
| 555 | 20240529 | 102200 | 9144728400 | 71300 | 71300 | 71300 | 71300 | 84 |
| 556 | 20240529 | 102100 | 9138739200 | 71300 | 71200 | 71300 | 71200 | 429 |
| 557 | 20240529 | 102000 | 9108156100 | 71200 | 71200 | 71300 | 71200 | 626 |
| 558 | 20240529 | 101900 | 9063569500 | 71300 | 71300 | 71300 | 71200 | 167 |
| 559 | 20240529 | 101800 | 9051676700 | 71300 | 71300 | 71300 | 71300 | 648 |
| 560 | 20240529 | 101700 | 9005474300 | 71400 | 71300 | 71400 | 71300 | 227 |
| 561 | 20240529 | 101600 | 8989268500 | 71300 | 71500 | 71500 | 71300 | 156 |
| 562 | 20240529 | 101500 | 8978137200 | 71400 | 71300 | 71400 | 71300 | 73 |
| 563 | 20240529 | 101400 | 8972928400 | 71300 | 71100 | 71300 | 71100 | 796 |
| 564 | 20240529 | 101300 | 8916271600 | 71100 | 71200 | 71300 | 71100 | 366 |
| 565 | 20240529 | 101200 | 8890224100 | 71200 | 71300 | 71300 | 71200 | 248 |
| 566 | 20240529 | 101100 | 8872563400 | 71200 | 71100 | 71200 | 71100 | 594 |
| 567 | 20240529 | 101000 | 8830272900 | 71200 | 71300 | 71300 | 71200 | 708 |
| 568 | 20240529 | 100900 | 8779837400 | 71200 | 71100 | 71200 | 71000 | 86 |
| 569 | 20240529 | 100800 | 8773720900 | 71100 | 71000 | 71100 | 70900 | 2999 |
| 570 | 20240529 | 100700 | 8561055000 | 71000 | 71000 | 71100 | 70900 | 1175 |
| 571 | 20240529 | 100600 | 8477662100 | 70900 | 70900 | 71000 | 70900 | 2107 |
| 572 | 20240529 | 100500 | 8328269800 | 70900 | 71100 | 71100 | 70900 | 1563 |
| 573 | 20240529 | 100400 | 8217296100 | 71000 | 71100 | 71100 | 71000 | 299 |
| 574 | 20240529 | 100300 | 8196055000 | 71000 | 71400 | 71400 | 71000 | 2074 |
| 575 | 20240529 | 100200 | 8048373400 | 71400 | 71600 | 71600 | 71400 | 842 |
| 576 | 20240529 | 100100 | 7988221200 | 71600 | 71300 | 71600 | 71300 | 606 |
| 577 | 20240529 | 100000 | 7944911200 | 71300 | 71200 | 71400 | 71200 | 1131 |
| 578 | 20240529 | 095900 | 7864247900 | 71200 | 71200 | 71200 | 71000 | 535 |
| 579 | 20240529 | 095800 | 7826203200 | 71200 | 71100 | 71200 | 71100 | 395 |
| 580 | 20240529 | 095700 | 7798113000 | 71100 | 71100 | 71200 | 71100 | 438 |
| 581 | 20240529 | 095600 | 7766945900 | 71200 | 71100 | 71200 | 71100 | 287 |
| 582 | 20240529 | 095500 | 7746537400 | 71100 | 71100 | 71200 | 71000 | 1835 |
| 583 | 20240529 | 095400 | 7616092500 | 71100 | 71200 | 71200 | 71100 | 439 |
| 584 | 20240529 | 095300 | 7584855600 | 71200 | 71200 | 71300 | 71100 | 1373 |
| 585 | 20240529 | 095200 | 7487188800 | 71200 | 71300 | 71300 | 71200 | 261 |
| 586 | 20240529 | 095100 | 7468585900 | 71300 | 71200 | 71300 | 71200 | 294 |
| 587 | 20240529 | 095000 | 7447646000 | 71200 | 71500 | 71600 | 71000 | 746 |
| 588 | 20240529 | 094900 | 7394531200 | 71400 | 71300 | 71500 | 71300 | 310 |
| 589 | 20240529 | 094800 | 7372411200 | 71300 | 71100 | 71300 | 71100 | 265 |
| 590 | 20240529 | 094700 | 7353524600 | 71100 | 71000 | 71100 | 70800 | 400 |
| 591 | 20240529 | 094600 | 7325117600 | 70800 | 70800 | 71000 | 70700 | 2543 |
| 592 | 20240529 | 094500 | 7145122100 | 70900 | 71000 | 71000 | 70800 | 1925 |
| 593 | 20240529 | 094400 | 7008766500 | 70900 | 71000 | 71100 | 70900 | 4612 |
| 594 | 20240529 | 094300 | 6681432100 | 71100 | 71100 | 71200 | 71000 | 2364 |
| 595 | 20240529 | 094200 | 6513384000 | 71100 | 71200 | 71200 | 71100 | 1864 |
| 596 | 20240529 | 094100 | 6380805400 | 71200 | 71300 | 71400 | 71100 | 3686 |
| 597 | 20240529 | 094000 | 6118224000 | 71300 | 71300 | 71300 | 71300 | 216 |
| 598 | 20240529 | 093900 | 6102823200 | 71400 | 71500 | 71500 | 71400 | 329 |
| 599 | 20240529 | 093800 | 6079330500 | 71500 | 71300 | 71500 | 71300 | 401 |
| 600 | 20240529 | 093700 | 6050697300 | 71300 | 71400 | 71400 | 71300 | 1047 |
| 601 | 20240529 | 093600 | 5976004700 | 71400 | 71400 | 71500 | 71400 | 876 |
| 602 | 20240529 | 093500 | 5913423400 | 71400 | 71500 | 71500 | 71400 | 879 |
| 603 | 20240529 | 093400 | 5850629400 | 71500 | 71600 | 71700 | 71400 | 3180 |
| 604 | 20240529 | 093300 | 5623275000 | 71600 | 71600 | 71700 | 71500 | 798 |
| 605 | 20240529 | 093200 | 5566133900 | 71600 | 71600 | 71700 | 71600 | 494 |
| 606 | 20240529 | 093100 | 5530763200 | 71700 | 71800 | 71900 | 71600 | 1064 |
| 607 | 20240529 | 093000 | 5454431600 | 71900 | 71900 | 71900 | 71800 | 175 |
| 608 | 20240529 | 092900 | 5441853500 | 71900 | 71700 | 71900 | 71600 | 767 |
| 609 | 20240529 | 092800 | 5386880900 | 71700 | 71600 | 71700 | 71400 | 796 |
| 610 | 20240529 | 092700 | 5329875700 | 71300 | 71400 | 71500 | 71300 | 321 |
| 611 | 20240529 | 092600 | 5306946600 | 71400 | 71500 | 71600 | 71300 | 1475 |
| 612 | 20240529 | 092500 | 5201528000 | 71500 | 71600 | 71600 | 71400 | 493 |
| 613 | 20240529 | 092400 | 5166270000 | 71600 | 71900 | 71900 | 71600 | 854 |
| 614 | 20240529 | 092300 | 5105047500 | 71700 | 71500 | 71800 | 71500 | 647 |
| 615 | 20240529 | 092200 | 5058688900 | 71400 | 71600 | 71700 | 71200 | 5199 |
| 616 | 20240529 | 092100 | 4687305800 | 71500 | 71800 | 71900 | 71500 | 5331 |
| 617 | 20240529 | 092000 | 4305636600 | 71800 | 71700 | 71800 | 71700 | 1339 |
| 618 | 20240529 | 091900 | 4209630100 | 71800 | 72000 | 72000 | 71700 | 5821 |
| 619 | 20240529 | 091800 | 3791511700 | 72000 | 72100 | 72100 | 71900 | 374 |
| 620 | 20240529 | 091700 | 3764590900 | 72100 | 71900 | 72700 | 71900 | 742 |
| 621 | 20240529 | 091600 | 3711134600 | 71800 | 71900 | 72000 | 71800 | 802 |
| 622 | 20240529 | 091500 | 3653524400 | 71800 | 72000 | 72000 | 71800 | 1515 |
| 623 | 20240529 | 091400 | 3544617900 | 72000 | 72600 | 72700 | 71900 | 2862 |
| 624 | 20240529 | 091300 | 3337687500 | 72500 | 72500 | 72700 | 72500 | 1764 |
| 625 | 20240529 | 091200 | 3209629600 | 72500 | 72500 | 72700 | 72500 | 1590 |
| 626 | 20240529 | 091100 | 3094152300 | 72500 | 72000 | 72500 | 71900 | 1104 |
| 627 | 20240529 | 091000 | 3014382100 | 71900 | 71900 | 72000 | 71800 | 342 |
| 628 | 20240529 | 090900 | 2989795300 | 71800 | 71700 | 71800 | 71500 | 2462 |
| 629 | 20240529 | 090800 | 2813309800 | 71700 | 71600 | 71800 | 71500 | 1854 |
| 630 | 20240529 | 090700 | 2680469300 | 71600 | 71800 | 72000 | 71500 | 3674 |
| 631 | 20240529 | 090600 | 2416992500 | 71900 | 72400 | 72400 | 71800 | 6785 |
| 632 | 20240529 | 090500 | 1928029000 | 72300 | 72500 | 72600 | 72300 | 1963 |
| 633 | 20240529 | 090400 | 1785887900 | 72500 | 73000 | 73100 | 72500 | 2798 |
| 634 | 20240529 | 090300 | 1582183400 | 73000 | 72200 | 73100 | 72100 | 2200 |
| 635 | 20240529 | 090200 | 1422118400 | 72200 | 72300 | 72500 | 72100 | 2942 |
| 636 | 20240529 | 090100 | 1209500800 | 72300 | 72900 | 73100 | 72200 | 6654 |
| 637 | 20240529 | 090000 | 725624100 | 73100 | 73000 | 73200 | 72800 | 9942 |