38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 202700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 3 | 20240527 | 202600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240527 | 202500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240527 | 202400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240527 | 202300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240527 | 202200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240527 | 202100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240527 | 202000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240527 | 201900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240527 | 201800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240527 | 201700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240527 | 201600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240527 | 201500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240527 | 201400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240527 | 201300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240527 | 201200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240527 | 201100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240527 | 201000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240527 | 200900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240527 | 200800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240527 | 200700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240527 | 200600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240527 | 200500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240527 | 200400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240527 | 200300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240527 | 200200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240527 | 200100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240527 | 200000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240527 | 195900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240527 | 195800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240527 | 195700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 33 | 20240527 | 195600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240527 | 195500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240527 | 195400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240527 | 195300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240527 | 195200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240527 | 195100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240527 | 195000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240527 | 194900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240527 | 194800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240527 | 194700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240527 | 194600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240527 | 194500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240527 | 194400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240527 | 194300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240527 | 194200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240527 | 194100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240527 | 194000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240527 | 193900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240527 | 193800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240527 | 193700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240527 | 193600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240527 | 193500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240527 | 193400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240527 | 193300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240527 | 193200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240527 | 193100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240527 | 193000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240527 | 192900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240527 | 192800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240527 | 192700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 63 | 20240527 | 192600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240527 | 192500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240527 | 192400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240527 | 192300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240527 | 192200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240527 | 192100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240527 | 192000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240527 | 191900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240527 | 191800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240527 | 191700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240527 | 191600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240527 | 191500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240527 | 191400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240527 | 191300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240527 | 191200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240527 | 191100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240527 | 191000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240527 | 190900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240527 | 190800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240527 | 190700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240527 | 190600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240527 | 190500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240527 | 190400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240527 | 190300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240527 | 190200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240527 | 190100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240527 | 190000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240527 | 185900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240527 | 185800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240527 | 185700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 93 | 20240527 | 185600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240527 | 185500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240527 | 185400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240527 | 185300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240527 | 185200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240527 | 185100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240527 | 185000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240527 | 184900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240527 | 184800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240527 | 184700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240527 | 184600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240527 | 184500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240527 | 184400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240527 | 184300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240527 | 184200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240527 | 184100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240527 | 184000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240527 | 183900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240527 | 183800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240527 | 183700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240527 | 183600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240527 | 183500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240527 | 183400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240527 | 183300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240527 | 183200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240527 | 183100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240527 | 183000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240527 | 182900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240527 | 182800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240527 | 182700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 123 | 20240527 | 182600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240527 | 182500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240527 | 182400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240527 | 182300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240527 | 182200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240527 | 182100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240527 | 182000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240527 | 181900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240527 | 181800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240527 | 181700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240527 | 181600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240527 | 181500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240527 | 181400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240527 | 181300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240527 | 181200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240527 | 181100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240527 | 181000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240527 | 180900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240527 | 180800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240527 | 180700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240527 | 180600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240527 | 180500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240527 | 180400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240527 | 180300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240527 | 180200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240527 | 180100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240527 | 180000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240527 | 175900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240527 | 175800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240527 | 175700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 153 | 20240527 | 175600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240527 | 175500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240527 | 175400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240527 | 175300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240527 | 175200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240527 | 175100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240527 | 175000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240527 | 174900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240527 | 174800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240527 | 174700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240527 | 174600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240527 | 174500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240527 | 174400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240527 | 174300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240527 | 174200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240527 | 174100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240527 | 174000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240527 | 173900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240527 | 173800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240527 | 173700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240527 | 173600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240527 | 173500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240527 | 173400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240527 | 173300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240527 | 173200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240527 | 173100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240527 | 173000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240527 | 172900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240527 | 172800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240527 | 172700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 183 | 20240527 | 172600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240527 | 172500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240527 | 172400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240527 | 172300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240527 | 172200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240527 | 172100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240527 | 172000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240527 | 171900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240527 | 171800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240527 | 171700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240527 | 171600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240527 | 171500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240527 | 171400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240527 | 171300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240527 | 171200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240527 | 171100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240527 | 171000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240527 | 170900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240527 | 170800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240527 | 170700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240527 | 170600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240527 | 170500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240527 | 170400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240527 | 170300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240527 | 170200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240527 | 170100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240527 | 170000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240527 | 165900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240527 | 165800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240527 | 165700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 213 | 20240527 | 165600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240527 | 165500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240527 | 165400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240527 | 165300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240527 | 165200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240527 | 165100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240527 | 165000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240527 | 164900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240527 | 164800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240527 | 164700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240527 | 164600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240527 | 164500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240527 | 164400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240527 | 164300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240527 | 164200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240527 | 164100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240527 | 164000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240527 | 163900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240527 | 163800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240527 | 163700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240527 | 163600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240527 | 163500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240527 | 163400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240527 | 163300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240527 | 163200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240527 | 163100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240527 | 163000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240527 | 162900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240527 | 162800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240527 | 162700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 243 | 20240527 | 162600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240527 | 162500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240527 | 162400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240527 | 162300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240527 | 162200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240527 | 162100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240527 | 162000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240527 | 161900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240527 | 161800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240527 | 161700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240527 | 161600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240527 | 161500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240527 | 161400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240527 | 161300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240527 | 161200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240527 | 161100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240527 | 161000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240527 | 160900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240527 | 160800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240527 | 160700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240527 | 160600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240527 | 160500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240527 | 160400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240527 | 160300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240527 | 160200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240527 | 160100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240527 | 160000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240527 | 155900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240527 | 155800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240527 | 155700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 273 | 20240527 | 155600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240527 | 155500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240527 | 155400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240527 | 155300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240527 | 155200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240527 | 155100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240527 | 155000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240527 | 154900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240527 | 154800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240527 | 154700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240527 | 154600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240527 | 154500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240527 | 154400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240527 | 154300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240527 | 154200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240527 | 154100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240527 | 154000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240527 | 153900 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240527 | 153800 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20240527 | 153700 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20240527 | 153600 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20240527 | 153500 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20240527 | 153400 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20240527 | 153300 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20240527 | 153200 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20240527 | 153100 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20240527 | 153000 | 317093447300 | 44300 | 44300 | 44300 | 44300 | 49074 |
| 300 | 20240527 | 152900 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20240527 | 152800 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20240527 | 152700 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 303 | 20240527 | 152600 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20240527 | 152500 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20240527 | 152400 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20240527 | 152300 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20240527 | 152200 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20240527 | 152100 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20240527 | 152000 | 314919469100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20240527 | 151900 | 314919469100 | 44850 | 45000 | 45100 | 44650 | 32731 |
| 311 | 20240527 | 151800 | 313450370450 | 45000 | 44900 | 45000 | 44600 | 29366 |
| 312 | 20240527 | 151700 | 312135147500 | 44900 | 45150 | 45200 | 44600 | 47021 |
| 313 | 20240527 | 151600 | 310025363900 | 45150 | 45500 | 45550 | 45000 | 40026 |
| 314 | 20240527 | 151500 | 308216102150 | 45400 | 45900 | 46000 | 45400 | 17276 |
| 315 | 20240527 | 151400 | 307426796000 | 45900 | 45850 | 46000 | 45500 | 21921 |
| 316 | 20240527 | 151300 | 306422851500 | 45850 | 45850 | 45950 | 45300 | 32723 |
| 317 | 20240527 | 151200 | 304928781050 | 45850 | 46350 | 46350 | 45550 | 59998 |
| 318 | 20240527 | 151100 | 302170678650 | 46350 | 46850 | 46900 | 46250 | 33336 |
| 319 | 20240527 | 151000 | 300618632000 | 46850 | 47150 | 47200 | 46750 | 15400 |
| 320 | 20240527 | 150900 | 299896110800 | 47200 | 46950 | 47300 | 46900 | 17501 |
| 321 | 20240527 | 150800 | 299071560050 | 47000 | 47100 | 47150 | 46750 | 24023 |
| 322 | 20240527 | 150700 | 297944430800 | 47100 | 47300 | 47400 | 46850 | 40185 |
| 323 | 20240527 | 150600 | 296052703000 | 47350 | 47400 | 47500 | 47200 | 22494 |
| 324 | 20240527 | 150500 | 294987858450 | 47350 | 47800 | 47950 | 47100 | 49974 |
| 325 | 20240527 | 150400 | 292617331350 | 47750 | 48350 | 48350 | 47650 | 35356 |
| 326 | 20240527 | 150300 | 290923942150 | 48350 | 48300 | 48650 | 48300 | 7123 |
| 327 | 20240527 | 150200 | 290578538950 | 48300 | 48250 | 48700 | 48100 | 17340 |
| 328 | 20240527 | 150100 | 289740559250 | 48300 | 48500 | 48650 | 48250 | 11084 |
| 329 | 20240527 | 150000 | 289203910550 | 48500 | 48400 | 48800 | 48300 | 10838 |
| 330 | 20240527 | 145900 | 288676914900 | 48350 | 48450 | 48550 | 48200 | 9690 |
| 331 | 20240527 | 145800 | 288208012850 | 48450 | 48750 | 48800 | 48100 | 17648 |
| 332 | 20240527 | 145700 | 287354457550 | 48750 | 48250 | 48750 | 48200 | 18320 |
| 333 | 20240527 | 145600 | 286464246200 | 48250 | 48450 | 48600 | 48150 | 18207 |
| 334 | 20240527 | 145500 | 285583168750 | 48450 | 48900 | 48900 | 47900 | 75902 |
| 335 | 20240527 | 145400 | 281917984550 | 48900 | 49150 | 49200 | 48500 | 50935 |
| 336 | 20240527 | 145300 | 279433009250 | 49200 | 49550 | 49550 | 49100 | 30540 |
| 337 | 20240527 | 145200 | 277927638800 | 49550 | 49350 | 49850 | 49250 | 20506 |
| 338 | 20240527 | 145100 | 276912426950 | 49350 | 49800 | 50000 | 49300 | 26966 |
| 339 | 20240527 | 145000 | 275573344900 | 49800 | 49950 | 49950 | 49700 | 9855 |
| 340 | 20240527 | 144900 | 275082678600 | 49950 | 49900 | 50300 | 49700 | 12162 |
| 341 | 20240527 | 144800 | 274474915000 | 49850 | 50200 | 50200 | 49500 | 33244 |
| 342 | 20240527 | 144700 | 272818493850 | 50200 | 50400 | 50400 | 50000 | 18583 |
| 343 | 20240527 | 144600 | 271885556450 | 50300 | 50000 | 50700 | 49850 | 39564 |
| 344 | 20240527 | 144500 | 269893099150 | 50000 | 49950 | 50700 | 49850 | 68973 |
| 345 | 20240527 | 144400 | 266426970300 | 49950 | 49200 | 50100 | 49000 | 70930 |
| 346 | 20240527 | 144300 | 262906392550 | 49200 | 49550 | 49850 | 49200 | 33936 |
| 347 | 20240527 | 144200 | 261226949750 | 49550 | 50300 | 50300 | 49300 | 67164 |
| 348 | 20240527 | 144100 | 257889767900 | 50200 | 50500 | 50500 | 49800 | 53169 |
| 349 | 20240527 | 144000 | 255226404750 | 50400 | 51000 | 51000 | 50000 | 82038 |
| 350 | 20240527 | 143900 | 251082603750 | 51000 | 50300 | 51300 | 50200 | 104477 |
| 351 | 20240527 | 143800 | 245783721750 | 50200 | 49500 | 51000 | 49450 | 157425 |
| 352 | 20240527 | 143700 | 237859702900 | 49500 | 49600 | 49750 | 49150 | 78594 |
| 353 | 20240527 | 143600 | 233971277600 | 49550 | 48350 | 49600 | 48250 | 154851 |
| 354 | 20240527 | 143500 | 226376344500 | 48350 | 47750 | 48400 | 47650 | 63220 |
| 355 | 20240527 | 143400 | 223339310250 | 47800 | 46900 | 48000 | 46850 | 40360 |
| 356 | 20240527 | 143300 | 221415718350 | 46950 | 46900 | 47350 | 46850 | 20963 |
| 357 | 20240527 | 143200 | 220429513650 | 46850 | 47450 | 47450 | 46800 | 19474 |
| 358 | 20240527 | 143100 | 219511474050 | 47450 | 47250 | 47500 | 47100 | 23791 |
| 359 | 20240527 | 143000 | 218387165250 | 47300 | 47500 | 47550 | 47100 | 30303 |
| 360 | 20240527 | 142900 | 216954298400 | 47550 | 47750 | 47850 | 47400 | 32687 |
| 361 | 20240527 | 142800 | 215398812500 | 47750 | 48300 | 48350 | 47750 | 52653 |
| 362 | 20240527 | 142700 | 212871214700 | 48300 | 47950 | 48550 | 47750 | 71074 |
| 363 | 20240527 | 142600 | 209445177650 | 47900 | 47700 | 48150 | 47600 | 40896 |
| 364 | 20240527 | 142500 | 207486088700 | 47650 | 48000 | 48050 | 47450 | 43720 |
| 365 | 20240527 | 142400 | 205398551250 | 48000 | 47250 | 48200 | 47200 | 67432 |
| 366 | 20240527 | 142300 | 202177095450 | 47200 | 47950 | 48000 | 46950 | 92550 |
| 367 | 20240527 | 142200 | 197772019650 | 47950 | 47600 | 48000 | 47000 | 92775 |
| 368 | 20240527 | 142100 | 193368773600 | 47500 | 46200 | 47850 | 45650 | 95840 |
| 369 | 20240527 | 142000 | 188875544150 | 46200 | 45200 | 46250 | 45150 | 35107 |
| 370 | 20240527 | 141900 | 187266273000 | 45200 | 45200 | 45300 | 45150 | 5249 |
| 371 | 20240527 | 141800 | 187028887550 | 45200 | 45200 | 45300 | 45150 | 6387 |
| 372 | 20240527 | 141700 | 186740022150 | 45250 | 44800 | 45250 | 44800 | 5688 |
| 373 | 20240527 | 141600 | 186483725150 | 44800 | 44700 | 44800 | 44600 | 2125 |
| 374 | 20240527 | 141500 | 186388855550 | 44650 | 44500 | 44700 | 44450 | 3138 |
| 375 | 20240527 | 141400 | 186249093500 | 44550 | 44750 | 44800 | 44500 | 8585 |
| 376 | 20240527 | 141300 | 185865724850 | 44750 | 45050 | 45050 | 44750 | 5735 |
| 377 | 20240527 | 141200 | 185608474850 | 45000 | 45000 | 45000 | 44900 | 2476 |
| 378 | 20240527 | 141100 | 185497164300 | 45000 | 44950 | 45050 | 44900 | 4467 |
| 379 | 20240527 | 141000 | 185296262100 | 44950 | 45250 | 45300 | 44950 | 7503 |
| 380 | 20240527 | 140900 | 184958040950 | 45250 | 45250 | 45450 | 45200 | 16040 |
| 381 | 20240527 | 140800 | 184231242000 | 45250 | 45200 | 45300 | 45100 | 11968 |
| 382 | 20240527 | 140700 | 183690201750 | 45200 | 44950 | 45200 | 44950 | 9631 |
| 383 | 20240527 | 140600 | 183255780400 | 45000 | 44900 | 45100 | 44800 | 17746 |
| 384 | 20240527 | 140500 | 182457348650 | 44850 | 44500 | 44950 | 44500 | 14591 |
| 385 | 20240527 | 140400 | 181803794050 | 44550 | 44450 | 44550 | 44450 | 2509 |
| 386 | 20240527 | 140300 | 181692097750 | 44450 | 44400 | 44500 | 44400 | 1858 |
| 387 | 20240527 | 140200 | 181609501850 | 44450 | 44600 | 44700 | 44400 | 9468 |
| 388 | 20240527 | 140100 | 181187103950 | 44600 | 44350 | 44650 | 44350 | 7921 |
| 389 | 20240527 | 140000 | 180834255450 | 44400 | 44250 | 44400 | 44250 | 1984 |
| 390 | 20240527 | 135900 | 180746346000 | 44250 | 44350 | 44350 | 44150 | 4015 |
| 391 | 20240527 | 135800 | 180568778350 | 44300 | 44250 | 44350 | 44250 | 4246 |
| 392 | 20240527 | 135700 | 180380701800 | 44250 | 44250 | 44250 | 44150 | 17192 |
| 393 | 20240527 | 135600 | 179621469550 | 44200 | 44250 | 44250 | 44200 | 2945 |
| 394 | 20240527 | 135500 | 179491225600 | 44200 | 44200 | 44250 | 44200 | 3356 |
| 395 | 20240527 | 135400 | 179342844450 | 44250 | 44150 | 44250 | 44150 | 3507 |
| 396 | 20240527 | 135300 | 179187781500 | 44200 | 44200 | 44250 | 44150 | 3632 |
| 397 | 20240527 | 135200 | 179027259450 | 44200 | 44250 | 44250 | 44200 | 2899 |
| 398 | 20240527 | 135100 | 178899067300 | 44200 | 44250 | 44300 | 44200 | 2530 |
| 399 | 20240527 | 135000 | 178787107700 | 44250 | 44600 | 44650 | 44250 | 8610 |
| 400 | 20240527 | 134900 | 178404742250 | 44600 | 44600 | 44600 | 44400 | 6489 |
| 401 | 20240527 | 134800 | 178115721650 | 44600 | 44400 | 44600 | 44400 | 7677 |
| 402 | 20240527 | 134700 | 177774126450 | 44450 | 44250 | 44450 | 44200 | 7996 |
| 403 | 20240527 | 134600 | 177419842650 | 44250 | 44300 | 44300 | 44150 | 9181 |
| 404 | 20240527 | 134500 | 177013969050 | 44250 | 44250 | 44300 | 44200 | 6586 |
| 405 | 20240527 | 134400 | 176722522150 | 44300 | 44300 | 44350 | 44250 | 5050 |
| 406 | 20240527 | 134300 | 176498904550 | 44300 | 44300 | 44350 | 44250 | 5533 |
| 407 | 20240527 | 134200 | 176253723250 | 44250 | 44350 | 44450 | 44250 | 6832 |
| 408 | 20240527 | 134100 | 175950704450 | 44350 | 44250 | 44350 | 44200 | 13564 |
| 409 | 20240527 | 134000 | 175350480400 | 44250 | 44350 | 44350 | 44200 | 16725 |
| 410 | 20240527 | 133900 | 174609731150 | 44350 | 44750 | 44800 | 44150 | 39836 |
| 411 | 20240527 | 133800 | 172840567250 | 44750 | 44900 | 44950 | 44750 | 9307 |
| 412 | 20240527 | 133700 | 172423440350 | 44900 | 45050 | 45150 | 44900 | 8517 |
| 413 | 20240527 | 133600 | 172040022500 | 45050 | 45000 | 45100 | 45000 | 1377 |
| 414 | 20240527 | 133500 | 171978019250 | 45000 | 45100 | 45150 | 44950 | 2685 |
| 415 | 20240527 | 133400 | 171857110750 | 45100 | 45000 | 45100 | 44900 | 4225 |
| 416 | 20240527 | 133300 | 171667093450 | 45000 | 45300 | 45300 | 44950 | 4914 |
| 417 | 20240527 | 133200 | 171445381300 | 45250 | 44950 | 45250 | 44900 | 5944 |
| 418 | 20240527 | 133100 | 171177402350 | 44950 | 45100 | 45100 | 44900 | 4494 |
| 419 | 20240527 | 133000 | 170975165650 | 45100 | 45300 | 45350 | 45000 | 6692 |
| 420 | 20240527 | 132900 | 170673018150 | 45250 | 45200 | 45300 | 45100 | 5145 |
| 421 | 20240527 | 132800 | 170440511000 | 45200 | 44950 | 45350 | 44800 | 16579 |
| 422 | 20240527 | 132700 | 169694989200 | 44950 | 45000 | 45100 | 44900 | 9226 |
| 423 | 20240527 | 132600 | 169279964800 | 45050 | 45150 | 45200 | 45050 | 5382 |
| 424 | 20240527 | 132500 | 169037179950 | 45100 | 45100 | 45200 | 45050 | 4034 |
| 425 | 20240527 | 132400 | 168855104250 | 45050 | 45150 | 45250 | 45000 | 22547 |
| 426 | 20240527 | 132300 | 167838872450 | 45200 | 45250 | 45300 | 45150 | 4819 |
| 427 | 20240527 | 132200 | 167620928450 | 45200 | 45200 | 45300 | 45150 | 8587 |
| 428 | 20240527 | 132100 | 167232734800 | 45150 | 45350 | 45350 | 45100 | 9476 |
| 429 | 20240527 | 132000 | 166804088650 | 45350 | 45400 | 45450 | 45300 | 5876 |
| 430 | 20240527 | 131900 | 166537495850 | 45400 | 45300 | 45400 | 45200 | 10567 |
| 431 | 20240527 | 131800 | 166059041800 | 45300 | 45500 | 45650 | 45300 | 15785 |
| 432 | 20240527 | 131700 | 165341631750 | 45500 | 45900 | 45900 | 45350 | 27786 |
| 433 | 20240527 | 131600 | 164075772600 | 45850 | 45850 | 45950 | 45750 | 5960 |
| 434 | 20240527 | 131500 | 163802717600 | 45850 | 46050 | 46050 | 45850 | 6203 |
| 435 | 20240527 | 131400 | 163517869100 | 46000 | 45950 | 46100 | 45900 | 4074 |
| 436 | 20240527 | 131300 | 163330670900 | 46000 | 45900 | 46150 | 45900 | 5439 |
| 437 | 20240527 | 131200 | 163080619800 | 45900 | 46200 | 46200 | 45900 | 8301 |
| 438 | 20240527 | 131100 | 162698493350 | 46150 | 46350 | 46400 | 46150 | 2413 |
| 439 | 20240527 | 131000 | 162586854100 | 46350 | 46400 | 46400 | 46300 | 773 |
| 440 | 20240527 | 130900 | 162551019700 | 46300 | 46350 | 46400 | 46150 | 1338 |
| 441 | 20240527 | 130800 | 162489132700 | 46300 | 46550 | 46600 | 46300 | 3703 |
| 442 | 20240527 | 130700 | 162316946250 | 46500 | 46300 | 46500 | 46300 | 2683 |
| 443 | 20240527 | 130600 | 162192381400 | 46300 | 46350 | 46350 | 46200 | 2559 |
| 444 | 20240527 | 130500 | 162073914200 | 46300 | 46250 | 46400 | 46150 | 2668 |
| 445 | 20240527 | 130400 | 161950458800 | 46200 | 45850 | 46200 | 45850 | 5082 |
| 446 | 20240527 | 130300 | 161716837800 | 45850 | 46150 | 46200 | 45850 | 9713 |
| 447 | 20240527 | 130200 | 161270245750 | 46150 | 46200 | 46250 | 46050 | 3627 |
| 448 | 20240527 | 130100 | 161102905500 | 46200 | 46400 | 46400 | 46200 | 2208 |
| 449 | 20240527 | 130000 | 161000707100 | 46350 | 46400 | 46400 | 46300 | 1901 |
| 450 | 20240527 | 125900 | 160912654750 | 46350 | 46500 | 46550 | 46350 | 2532 |
| 451 | 20240527 | 125800 | 160795019050 | 46450 | 46550 | 46550 | 46450 | 3250 |
| 452 | 20240527 | 125700 | 160643849650 | 46600 | 46400 | 46650 | 46400 | 7833 |
| 453 | 20240527 | 125600 | 160279285700 | 46450 | 46100 | 46450 | 46000 | 7152 |
| 454 | 20240527 | 125500 | 159948959600 | 46050 | 46200 | 46200 | 46000 | 4679 |
| 455 | 20240527 | 125400 | 159733518850 | 46200 | 46200 | 46250 | 46150 | 1452 |
| 456 | 20240527 | 125300 | 159666465000 | 46200 | 46050 | 46200 | 46000 | 3647 |
| 457 | 20240527 | 125200 | 159498455050 | 46100 | 46100 | 46150 | 46000 | 3101 |
| 458 | 20240527 | 125100 | 159355640500 | 46100 | 46050 | 46150 | 46050 | 2142 |
| 459 | 20240527 | 125000 | 159256909250 | 46100 | 46300 | 46350 | 45900 | 9591 |
| 460 | 20240527 | 124900 | 158815285650 | 46300 | 46250 | 46400 | 46200 | 2638 |
| 461 | 20240527 | 124800 | 158693168500 | 46250 | 46300 | 46300 | 46000 | 10820 |
| 462 | 20240527 | 124700 | 158194639250 | 46250 | 46400 | 46500 | 46250 | 3264 |
| 463 | 20240527 | 124600 | 158043119000 | 46400 | 46300 | 46450 | 46300 | 3896 |
| 464 | 20240527 | 124500 | 157862352900 | 46300 | 46200 | 46300 | 46150 | 1351 |
| 465 | 20240527 | 124400 | 157799897450 | 46200 | 46200 | 46300 | 46100 | 7819 |
| 466 | 20240527 | 124300 | 157439086650 | 46200 | 46300 | 46350 | 46150 | 5806 |
| 467 | 20240527 | 124200 | 157170712350 | 46300 | 46350 | 46400 | 46200 | 4650 |
| 468 | 20240527 | 124100 | 156955551650 | 46300 | 46700 | 46700 | 46150 | 22435 |
| 469 | 20240527 | 124000 | 155916045250 | 46650 | 46650 | 46700 | 46400 | 9075 |
| 470 | 20240527 | 123900 | 155493740000 | 46600 | 46900 | 47200 | 46500 | 13855 |
| 471 | 20240527 | 123800 | 154845218400 | 47000 | 47100 | 47350 | 46900 | 21082 |
| 472 | 20240527 | 123700 | 153849668750 | 47050 | 46800 | 47450 | 46750 | 25758 |
| 473 | 20240527 | 123600 | 152634737950 | 46800 | 46650 | 46850 | 46650 | 4442 |
| 474 | 20240527 | 123500 | 152426954650 | 46700 | 46600 | 46800 | 46500 | 3142 |
| 475 | 20240527 | 123400 | 152280178200 | 46600 | 46800 | 46800 | 46350 | 11686 |
| 476 | 20240527 | 123300 | 151736101200 | 46800 | 46600 | 46800 | 46400 | 5599 |
| 477 | 20240527 | 123200 | 151475100600 | 46600 | 46500 | 46650 | 46400 | 3295 |
| 478 | 20240527 | 123100 | 151321878900 | 46450 | 46250 | 46600 | 46200 | 3864 |
| 479 | 20240527 | 123000 | 151142492750 | 46250 | 46400 | 46600 | 46200 | 9911 |
| 480 | 20240527 | 122900 | 150682666600 | 46400 | 46800 | 46900 | 46250 | 18816 |
| 481 | 20240527 | 122800 | 149804908550 | 46800 | 46200 | 46850 | 46200 | 20515 |
| 482 | 20240527 | 122700 | 148849427100 | 46200 | 46250 | 46350 | 46150 | 3383 |
| 483 | 20240527 | 122600 | 148693034700 | 46150 | 46300 | 46350 | 46150 | 2490 |
| 484 | 20240527 | 122500 | 148578004200 | 46350 | 46200 | 46350 | 46000 | 2827 |
| 485 | 20240527 | 122400 | 148447573150 | 46150 | 45950 | 46300 | 45950 | 1636 |
| 486 | 20240527 | 122300 | 148372110900 | 45950 | 46300 | 46450 | 45950 | 6145 |
| 487 | 20240527 | 122200 | 148087712350 | 46250 | 46150 | 46500 | 46100 | 8568 |
| 488 | 20240527 | 122100 | 147690863750 | 46100 | 46000 | 46100 | 45700 | 12030 |
| 489 | 20240527 | 122000 | 147138945350 | 46000 | 46350 | 46400 | 45950 | 7894 |
| 490 | 20240527 | 121900 | 146775145850 | 46300 | 46300 | 46500 | 46250 | 2395 |
| 491 | 20240527 | 121800 | 146664168500 | 46300 | 46400 | 46650 | 46300 | 14296 |
| 492 | 20240527 | 121700 | 145998985150 | 46400 | 46150 | 46400 | 46100 | 7496 |
| 493 | 20240527 | 121600 | 145651987000 | 46100 | 46300 | 46350 | 46000 | 8672 |
| 494 | 20240527 | 121500 | 145251963400 | 46300 | 45950 | 46350 | 45900 | 12925 |
| 495 | 20240527 | 121400 | 144655227000 | 45850 | 46050 | 46200 | 45850 | 15780 |
| 496 | 20240527 | 121300 | 143929426950 | 46050 | 46650 | 46700 | 45950 | 53152 |
| 497 | 20240527 | 121200 | 141474126350 | 46700 | 46650 | 46900 | 46600 | 4649 |
| 498 | 20240527 | 121100 | 141257108500 | 46600 | 47050 | 47050 | 46550 | 7502 |
| 499 | 20240527 | 121000 | 140906050150 | 47050 | 46850 | 47050 | 46800 | 9303 |
| 500 | 20240527 | 120900 | 140469483250 | 46850 | 46650 | 46850 | 46650 | 5218 |
| 501 | 20240527 | 120800 | 140225426900 | 46650 | 46650 | 46800 | 46600 | 7960 |
| 502 | 20240527 | 120700 | 139853841200 | 46650 | 46800 | 46800 | 46500 | 7661 |
| 503 | 20240527 | 120600 | 139496314300 | 46800 | 46900 | 47000 | 46500 | 18555 |
| 504 | 20240527 | 120500 | 138628747200 | 46800 | 46850 | 46900 | 46650 | 16582 |
| 505 | 20240527 | 120400 | 137853060750 | 46850 | 47250 | 47250 | 46800 | 25010 |
| 506 | 20240527 | 120300 | 136678227400 | 47250 | 47350 | 47450 | 47250 | 6209 |
| 507 | 20240527 | 120200 | 136384183400 | 47350 | 47250 | 47400 | 47150 | 15042 |
| 508 | 20240527 | 120100 | 135673679550 | 47250 | 47600 | 47650 | 47150 | 15676 |
| 509 | 20240527 | 120000 | 134931124000 | 47600 | 47750 | 47750 | 47600 | 3728 |
| 510 | 20240527 | 115900 | 134753485450 | 47700 | 47700 | 47750 | 47650 | 1880 |
| 511 | 20240527 | 115800 | 134663799900 | 47750 | 47650 | 47750 | 47600 | 2837 |
| 512 | 20240527 | 115700 | 134528564100 | 47650 | 47500 | 47800 | 47500 | 9617 |
| 513 | 20240527 | 115600 | 134070706100 | 47500 | 47750 | 47800 | 47500 | 8527 |
| 514 | 20240527 | 115500 | 133664987650 | 47750 | 47750 | 47800 | 47550 | 10969 |
| 515 | 20240527 | 115400 | 133142172500 | 47750 | 47900 | 47950 | 47550 | 14030 |
| 516 | 20240527 | 115300 | 132473398050 | 47900 | 48000 | 48000 | 47850 | 3777 |
| 517 | 20240527 | 115200 | 132292435550 | 48000 | 48000 | 48200 | 47900 | 6357 |
| 518 | 20240527 | 115100 | 131986790350 | 48000 | 47950 | 48150 | 47950 | 3843 |
| 519 | 20240527 | 115000 | 131802169300 | 47950 | 48150 | 48200 | 47700 | 12200 |
| 520 | 20240527 | 114900 | 131218085150 | 48150 | 48200 | 48200 | 48050 | 4857 |
| 521 | 20240527 | 114800 | 130984371150 | 48200 | 48350 | 48350 | 48050 | 5664 |
| 522 | 20240527 | 114700 | 130711242050 | 48350 | 48100 | 48450 | 48050 | 10585 |
| 523 | 20240527 | 114600 | 130200570300 | 48100 | 48100 | 48200 | 47950 | 7611 |
| 524 | 20240527 | 114500 | 129834869600 | 48150 | 47900 | 48250 | 47850 | 11585 |
| 525 | 20240527 | 114400 | 129277925400 | 47850 | 47800 | 47950 | 47750 | 16488 |
| 526 | 20240527 | 114300 | 128488907200 | 47800 | 47950 | 48050 | 47750 | 15075 |
| 527 | 20240527 | 114200 | 127766514700 | 47950 | 48050 | 48300 | 47950 | 12682 |
| 528 | 20240527 | 114100 | 127156474450 | 48000 | 48300 | 48500 | 47850 | 28581 |
| 529 | 20240527 | 114000 | 125780029650 | 48300 | 49200 | 49200 | 48100 | 31311 |
| 530 | 20240527 | 113900 | 124258199500 | 49200 | 49250 | 49400 | 49100 | 6492 |
| 531 | 20240527 | 113800 | 123938253100 | 49250 | 49050 | 49300 | 48950 | 13964 |
| 532 | 20240527 | 113700 | 123252434550 | 49050 | 49350 | 49350 | 49050 | 4867 |
| 533 | 20240527 | 113600 | 123013168850 | 49300 | 49450 | 49500 | 49300 | 3018 |
| 534 | 20240527 | 113500 | 122864007550 | 49450 | 49300 | 49500 | 49250 | 1349 |
| 535 | 20240527 | 113400 | 122797361650 | 49250 | 49300 | 49350 | 49200 | 4060 |
| 536 | 20240527 | 113300 | 122597376450 | 49300 | 49500 | 49550 | 49300 | 2413 |
| 537 | 20240527 | 113200 | 122478218500 | 49550 | 49600 | 49700 | 49500 | 1085 |
| 538 | 20240527 | 113100 | 122424409550 | 49600 | 49600 | 49650 | 49500 | 2011 |
| 539 | 20240527 | 113000 | 122324772650 | 49600 | 49450 | 49700 | 49450 | 2727 |
| 540 | 20240527 | 112900 | 122189550750 | 49500 | 49500 | 49550 | 49350 | 2369 |
| 541 | 20240527 | 112800 | 122072459800 | 49550 | 49750 | 49750 | 49350 | 10051 |
| 542 | 20240527 | 112700 | 121574216000 | 49750 | 49400 | 49850 | 49400 | 5492 |
| 543 | 20240527 | 112600 | 121301770900 | 49400 | 49400 | 49450 | 49200 | 6935 |
| 544 | 20240527 | 112500 | 120959817000 | 49400 | 49450 | 49500 | 49400 | 3931 |
| 545 | 20240527 | 112400 | 120765483800 | 49500 | 49600 | 49600 | 49450 | 5331 |
| 546 | 20240527 | 112300 | 120501481800 | 49600 | 49700 | 49700 | 49500 | 5576 |
| 547 | 20240527 | 112200 | 120224969600 | 49650 | 49800 | 49800 | 49650 | 3910 |
| 548 | 20240527 | 112100 | 120030662600 | 49800 | 49850 | 49900 | 49800 | 1979 |
| 549 | 20240527 | 112000 | 119932061300 | 49900 | 49900 | 49900 | 49800 | 3405 |
| 550 | 20240527 | 111900 | 119762327900 | 49900 | 49950 | 49950 | 49900 | 2421 |
| 551 | 20240527 | 111800 | 119641475600 | 49950 | 50000 | 50000 | 49950 | 1801 |
| 552 | 20240527 | 111700 | 119551498600 | 50000 | 50000 | 50100 | 49950 | 1646 |
| 553 | 20240527 | 111600 | 119469220550 | 50000 | 50100 | 50100 | 49950 | 1339 |
| 554 | 20240527 | 111500 | 119402276250 | 50100 | 50100 | 50200 | 49950 | 2817 |
| 555 | 20240527 | 111400 | 119261275700 | 50200 | 50100 | 50400 | 50000 | 7402 |
| 556 | 20240527 | 111300 | 118889273700 | 50100 | 49900 | 50100 | 49850 | 2783 |
| 557 | 20240527 | 111200 | 118750346500 | 49850 | 49600 | 49900 | 49600 | 4817 |
| 558 | 20240527 | 111100 | 118510619150 | 49650 | 49800 | 49800 | 49550 | 4970 |
| 559 | 20240527 | 111000 | 118263831700 | 49800 | 49950 | 49950 | 49700 | 2942 |
| 560 | 20240527 | 110900 | 118117337500 | 49700 | 50300 | 50400 | 49600 | 13309 |
| 561 | 20240527 | 110800 | 117452491550 | 50300 | 50300 | 50400 | 50200 | 2715 |
| 562 | 20240527 | 110700 | 117315976150 | 50300 | 50500 | 50600 | 50000 | 11677 |
| 563 | 20240527 | 110600 | 116728188450 | 50500 | 49850 | 50600 | 49800 | 15992 |
| 564 | 20240527 | 110500 | 115927051800 | 49850 | 49350 | 49850 | 49300 | 10347 |
| 565 | 20240527 | 110400 | 115413594300 | 49300 | 49100 | 49550 | 49050 | 15562 |
| 566 | 20240527 | 110300 | 114645514950 | 49100 | 49000 | 49100 | 49000 | 8165 |
| 567 | 20240527 | 110200 | 114245337650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 568 | 20240527 | 110100 | 114245337650 | 48900 | 49450 | 49500 | 48900 | 29225 |
| 569 | 20240527 | 110000 | 112811641950 | 49450 | 49450 | 49650 | 49400 | 8861 |
| 570 | 20240527 | 105900 | 112372809900 | 49450 | 50100 | 50100 | 49350 | 21435 |
| 571 | 20240527 | 105800 | 111309936600 | 50100 | 50000 | 50100 | 49950 | 6136 |
| 572 | 20240527 | 105700 | 111003098850 | 49950 | 49650 | 50300 | 49600 | 10854 |
| 573 | 20240527 | 105600 | 110462349650 | 49650 | 50500 | 50500 | 49550 | 41406 |
| 574 | 20240527 | 105500 | 108394098900 | 50500 | 50600 | 50700 | 50500 | 1936 |
| 575 | 20240527 | 105400 | 108296283300 | 50600 | 50600 | 50700 | 50500 | 1726 |
| 576 | 20240527 | 105300 | 108208953600 | 50600 | 50600 | 50700 | 50500 | 1101 |
| 577 | 20240527 | 105200 | 108153248500 | 50600 | 50800 | 50900 | 50500 | 2774 |
| 578 | 20240527 | 105100 | 108012737900 | 50900 | 50800 | 50900 | 50800 | 460 |
| 579 | 20240527 | 105000 | 107989356200 | 50800 | 50900 | 50900 | 50800 | 1549 |
| 580 | 20240527 | 104900 | 107910642200 | 50900 | 50800 | 50900 | 50700 | 1327 |
| 581 | 20240527 | 104800 | 107843228200 | 50800 | 50500 | 50900 | 50500 | 2238 |
| 582 | 20240527 | 104700 | 107729904700 | 50600 | 50700 | 50700 | 50500 | 1652 |
| 583 | 20240527 | 104600 | 107646370700 | 50600 | 50700 | 50800 | 50600 | 3996 |
| 584 | 20240527 | 104500 | 107444074400 | 50700 | 50800 | 50800 | 50700 | 1421 |
| 585 | 20240527 | 104400 | 107371974800 | 50800 | 50900 | 50900 | 50800 | 1314 |
| 586 | 20240527 | 104300 | 107305185700 | 50900 | 50600 | 50900 | 50600 | 1080 |
| 587 | 20240527 | 104200 | 107250361200 | 50600 | 50500 | 50700 | 50500 | 4163 |
| 588 | 20240527 | 104100 | 107039947400 | 50600 | 50800 | 50900 | 50500 | 7379 |
| 589 | 20240527 | 104000 | 106665855400 | 50800 | 50900 | 51000 | 50800 | 1502 |
| 590 | 20240527 | 103900 | 106589404200 | 50900 | 51000 | 51100 | 50900 | 1648 |
| 591 | 20240527 | 103800 | 106505351200 | 51100 | 50800 | 51200 | 50800 | 2085 |
| 592 | 20240527 | 103700 | 106399059600 | 50800 | 51100 | 51100 | 50800 | 2465 |
| 593 | 20240527 | 103600 | 106273583600 | 51100 | 51300 | 51400 | 50700 | 11816 |
| 594 | 20240527 | 103500 | 105672228700 | 51300 | 51400 | 51700 | 51300 | 7631 |
| 595 | 20240527 | 103400 | 105279112200 | 51300 | 51100 | 51400 | 51100 | 2811 |
| 596 | 20240527 | 103300 | 105134990900 | 51200 | 51000 | 51200 | 50900 | 2719 |
| 597 | 20240527 | 103200 | 104996188300 | 51000 | 50900 | 51000 | 50800 | 1764 |
| 598 | 20240527 | 103100 | 104906450100 | 50900 | 50900 | 51000 | 50700 | 2550 |
| 599 | 20240527 | 103000 | 104776830000 | 50900 | 50800 | 51000 | 50700 | 2006 |
| 600 | 20240527 | 102900 | 104674975100 | 50700 | 50900 | 50900 | 50700 | 2267 |
| 601 | 20240527 | 102800 | 104559883400 | 50800 | 50900 | 51000 | 50700 | 3295 |
| 602 | 20240527 | 102700 | 104392569900 | 50900 | 50800 | 50900 | 50700 | 3329 |
| 603 | 20240527 | 102600 | 104223448400 | 50800 | 51100 | 51200 | 50700 | 5199 |
| 604 | 20240527 | 102500 | 103959057900 | 51100 | 51100 | 51300 | 51100 | 1156 |
| 605 | 20240527 | 102400 | 103899860800 | 51200 | 51100 | 51400 | 51100 | 3349 |
| 606 | 20240527 | 102300 | 103728060900 | 51100 | 50900 | 51200 | 50900 | 1531 |
| 607 | 20240527 | 102200 | 103649886700 | 50900 | 51000 | 51100 | 50900 | 2734 |
| 608 | 20240527 | 102100 | 103510584100 | 51000 | 51100 | 51200 | 51000 | 2823 |
| 609 | 20240527 | 102000 | 103366483600 | 51100 | 51200 | 51500 | 51100 | 2722 |
| 610 | 20240527 | 101900 | 103226901100 | 51200 | 51100 | 51500 | 51000 | 6207 |
| 611 | 20240527 | 101800 | 102909129000 | 51100 | 51100 | 51100 | 50900 | 3083 |
| 612 | 20240527 | 101700 | 102751848400 | 51100 | 50900 | 51100 | 50900 | 4151 |
| 613 | 20240527 | 101600 | 102540124800 | 50900 | 51100 | 51200 | 50800 | 6840 |
| 614 | 20240527 | 101500 | 102191185000 | 50900 | 50700 | 51200 | 50500 | 14906 |
| 615 | 20240527 | 101400 | 101435557700 | 50700 | 50900 | 51000 | 50600 | 9890 |
| 616 | 20240527 | 101300 | 100933319900 | 50800 | 51500 | 51500 | 50600 | 17352 |
| 617 | 20240527 | 101200 | 100048057500 | 51400 | 51300 | 51500 | 51300 | 2515 |
| 618 | 20240527 | 101100 | 99918807200 | 51400 | 51800 | 51900 | 51300 | 3994 |
| 619 | 20240527 | 101000 | 99712870400 | 51900 | 51600 | 51900 | 51500 | 2789 |
| 620 | 20240527 | 100900 | 99568578300 | 51600 | 51400 | 51700 | 51400 | 2510 |
| 621 | 20240527 | 100800 | 99439190700 | 51300 | 51500 | 51600 | 51300 | 3465 |
| 622 | 20240527 | 100700 | 99261057100 | 51400 | 51600 | 51700 | 51300 | 8833 |
| 623 | 20240527 | 100600 | 98806136300 | 51600 | 52000 | 52100 | 51600 | 6508 |
| 624 | 20240527 | 100500 | 98469006900 | 52000 | 51500 | 52100 | 51500 | 2839 |
| 625 | 20240527 | 100400 | 98321916800 | 51500 | 51800 | 52200 | 51500 | 9771 |
| 626 | 20240527 | 100300 | 97815406800 | 51800 | 51600 | 52000 | 51600 | 6341 |
| 627 | 20240527 | 100200 | 97487115600 | 51700 | 51400 | 51800 | 51300 | 6252 |
| 628 | 20240527 | 100100 | 97164535400 | 51400 | 51100 | 51500 | 51100 | 6258 |
| 629 | 20240527 | 100000 | 96844040900 | 51100 | 51700 | 51700 | 51000 | 10121 |
| 630 | 20240527 | 095900 | 96325392800 | 51600 | 51700 | 51800 | 51200 | 10251 |
| 631 | 20240527 | 095800 | 95797523100 | 51700 | 51500 | 51900 | 51500 | 6563 |
| 632 | 20240527 | 095700 | 95458139700 | 51500 | 51700 | 52000 | 51300 | 14968 |
| 633 | 20240527 | 095600 | 94685818300 | 51800 | 52400 | 52400 | 51600 | 23772 |
| 634 | 20240527 | 095500 | 93448897700 | 52400 | 52600 | 52700 | 52400 | 5251 |
| 635 | 20240527 | 095400 | 93173116100 | 52600 | 52600 | 52700 | 52500 | 6731 |
| 636 | 20240527 | 095300 | 92819101300 | 52600 | 53000 | 53100 | 52600 | 4123 |
| 637 | 20240527 | 095200 | 92601290700 | 53000 | 52900 | 53100 | 52600 | 7170 |
| 638 | 20240527 | 095100 | 92222317700 | 53000 | 52500 | 53300 | 52400 | 9628 |
| 639 | 20240527 | 095000 | 91712987000 | 52500 | 53000 | 53100 | 52400 | 20766 |
| 640 | 20240527 | 094900 | 90619115800 | 53100 | 53600 | 53700 | 52700 | 23205 |
| 641 | 20240527 | 094800 | 89386926100 | 53600 | 53400 | 54400 | 53200 | 54367 |
| 642 | 20240527 | 094700 | 86459776800 | 53400 | 52400 | 53500 | 52300 | 19759 |
| 643 | 20240527 | 094600 | 85412352200 | 52400 | 52300 | 52700 | 52000 | 15503 |
| 644 | 20240527 | 094500 | 84601967400 | 52300 | 53000 | 53000 | 52300 | 19613 |
| 645 | 20240527 | 094400 | 83570091200 | 53000 | 53600 | 53600 | 52700 | 24711 |
| 646 | 20240527 | 094300 | 82258622000 | 53600 | 52800 | 53600 | 52600 | 28263 |
| 647 | 20240527 | 094200 | 80753617300 | 52800 | 53100 | 53200 | 52500 | 23226 |
| 648 | 20240527 | 094100 | 79527339200 | 53200 | 52800 | 53200 | 52600 | 26364 |
| 649 | 20240527 | 094000 | 78134196100 | 52800 | 53700 | 53700 | 52500 | 43794 |
| 650 | 20240527 | 093900 | 75811147000 | 53700 | 53000 | 53800 | 52100 | 56557 |
| 651 | 20240527 | 093800 | 72809806600 | 53000 | 51100 | 53000 | 50900 | 38683 |
| 652 | 20240527 | 093700 | 70791455800 | 51000 | 51100 | 51200 | 50700 | 10867 |
| 653 | 20240527 | 093600 | 70238045500 | 51000 | 51400 | 51500 | 50800 | 12137 |
| 654 | 20240527 | 093500 | 69618412500 | 51300 | 51400 | 51600 | 51100 | 11731 |
| 655 | 20240527 | 093400 | 69016274200 | 51300 | 51900 | 52000 | 51300 | 17081 |
| 656 | 20240527 | 093300 | 68134590000 | 51900 | 51600 | 52300 | 51600 | 48900 |
| 657 | 20240527 | 093200 | 65594197300 | 51700 | 50100 | 51800 | 50100 | 38779 |
| 658 | 20240527 | 093100 | 63606287400 | 50100 | 50400 | 50400 | 49900 | 12085 |
| 659 | 20240527 | 093000 | 63000707700 | 50400 | 50300 | 50500 | 50200 | 7244 |
| 660 | 20240527 | 092900 | 62635780300 | 50300 | 50200 | 50300 | 50000 | 6526 |
| 661 | 20240527 | 092800 | 62308440700 | 50200 | 50600 | 50700 | 50200 | 11578 |
| 662 | 20240527 | 092700 | 61724579900 | 50600 | 50700 | 50800 | 50600 | 7041 |
| 663 | 20240527 | 092600 | 61367416300 | 50700 | 50600 | 51100 | 50300 | 29979 |
| 664 | 20240527 | 092500 | 59844734900 | 50600 | 50100 | 50700 | 50000 | 12174 |
| 665 | 20240527 | 092400 | 59231248300 | 50200 | 49850 | 50400 | 49800 | 9126 |
| 666 | 20240527 | 092300 | 58774428300 | 49900 | 50200 | 50600 | 49900 | 19228 |
| 667 | 20240527 | 092200 | 57808503800 | 50100 | 49750 | 50400 | 49700 | 33391 |
| 668 | 20240527 | 092100 | 56138647950 | 49750 | 50500 | 50500 | 49750 | 22990 |
| 669 | 20240527 | 092000 | 54987840850 | 50400 | 50300 | 50500 | 49900 | 46297 |
| 670 | 20240527 | 091900 | 52663577500 | 50300 | 51200 | 51300 | 50000 | 58093 |
| 671 | 20240527 | 091800 | 49730598800 | 51100 | 51300 | 51600 | 51000 | 12897 |
| 672 | 20240527 | 091700 | 49069676700 | 51300 | 52000 | 52100 | 51300 | 12980 |
| 673 | 20240527 | 091600 | 48398240600 | 51900 | 51800 | 52200 | 51600 | 25674 |
| 674 | 20240527 | 091500 | 47065665200 | 51800 | 51500 | 51800 | 51000 | 33944 |
| 675 | 20240527 | 091400 | 45326141900 | 51500 | 51600 | 51700 | 51100 | 20541 |
| 676 | 20240527 | 091300 | 44268526600 | 51600 | 51900 | 52000 | 51000 | 45830 |
| 677 | 20240527 | 091200 | 41916043200 | 51800 | 52300 | 52400 | 51300 | 63984 |
| 678 | 20240527 | 091100 | 38606366000 | 52300 | 53500 | 53500 | 52200 | 31307 |
| 679 | 20240527 | 091000 | 36952709300 | 53400 | 54200 | 54200 | 52300 | 57246 |
| 680 | 20240527 | 090900 | 33900177500 | 54200 | 54100 | 54500 | 54000 | 13127 |
| 681 | 20240527 | 090800 | 33187827400 | 54100 | 54200 | 54900 | 54100 | 26756 |
| 682 | 20240527 | 090700 | 31727927100 | 54100 | 54000 | 54300 | 53900 | 15698 |
| 683 | 20240527 | 090600 | 30878098200 | 54000 | 54400 | 54800 | 53800 | 34327 |
| 684 | 20240527 | 090500 | 29018955500 | 54300 | 55300 | 55600 | 54200 | 56160 |
| 685 | 20240527 | 090400 | 25934110300 | 55400 | 54800 | 56300 | 54600 | 121658 |
| 686 | 20240527 | 090300 | 19168857200 | 54800 | 54000 | 55000 | 53600 | 40731 |
| 687 | 20240527 | 090200 | 16952090800 | 54000 | 53700 | 54300 | 53100 | 45460 |
| 688 | 20240527 | 090100 | 14512122700 | 53500 | 55700 | 55900 | 53300 | 110391 |
| 689 | 20240527 | 090000 | 8465629400 | 55800 | 54300 | 55800 | 54000 | 143382 |