33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 3 | 20240527 | 191300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20240527 | 191200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20240527 | 191100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20240527 | 191000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20240527 | 190900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20240527 | 190800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20240527 | 190700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20240527 | 190600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20240527 | 190500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20240527 | 190400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20240527 | 190300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20240527 | 190200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20240527 | 190100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20240527 | 190000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20240527 | 185900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20240527 | 185800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20240527 | 185700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20240527 | 185600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20240527 | 185500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20240527 | 185400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20240527 | 185300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20240527 | 185200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20240527 | 185100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20240527 | 185000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20240527 | 184900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20240527 | 184800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20240527 | 184700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20240527 | 184600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20240527 | 184500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20240527 | 184400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 33 | 20240527 | 184300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20240527 | 184200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20240527 | 184100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20240527 | 184000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20240527 | 183900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20240527 | 183800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20240527 | 183700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20240527 | 183600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20240527 | 183500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20240527 | 183400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20240527 | 183300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20240527 | 183200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20240527 | 183100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20240527 | 183000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20240527 | 182900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20240527 | 182800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20240527 | 182700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20240527 | 182600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20240527 | 182500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20240527 | 182400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20240527 | 182300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20240527 | 182200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20240527 | 182100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20240527 | 182000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20240527 | 181900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20240527 | 181800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20240527 | 181700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20240527 | 181600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20240527 | 181500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20240527 | 181400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 63 | 20240527 | 181300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20240527 | 181200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20240527 | 181100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20240527 | 181000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20240527 | 180900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20240527 | 180800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20240527 | 180700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20240527 | 180600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20240527 | 180500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20240527 | 180400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20240527 | 180300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20240527 | 180200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20240527 | 180100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20240527 | 180000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20240527 | 175900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20240527 | 175800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20240527 | 175700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20240527 | 175600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20240527 | 175500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20240527 | 175400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20240527 | 175300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20240527 | 175200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20240527 | 175100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20240527 | 175000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20240527 | 174900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20240527 | 174800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20240527 | 174700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20240527 | 174600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20240527 | 174500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20240527 | 174400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 93 | 20240527 | 174300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20240527 | 174200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20240527 | 174100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20240527 | 174000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20240527 | 173900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20240527 | 173800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20240527 | 173700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20240527 | 173600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20240527 | 173500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20240527 | 173400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20240527 | 173300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20240527 | 173200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20240527 | 173100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20240527 | 173000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20240527 | 172900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20240527 | 172800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20240527 | 172700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20240527 | 172600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20240527 | 172500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20240527 | 172400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20240527 | 172300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20240527 | 172200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20240527 | 172100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20240527 | 172000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20240527 | 171900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20240527 | 171800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20240527 | 171700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20240527 | 171600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20240527 | 171500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20240527 | 171400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 123 | 20240527 | 171300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20240527 | 171200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20240527 | 171100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20240527 | 171000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20240527 | 170900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20240527 | 170800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20240527 | 170700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20240527 | 170600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20240527 | 170500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20240527 | 170400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20240527 | 170300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20240527 | 170200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20240527 | 170100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20240527 | 170000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20240527 | 165900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20240527 | 165800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20240527 | 165700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20240527 | 165600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20240527 | 165500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20240527 | 165400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20240527 | 165300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20240527 | 165200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20240527 | 165100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20240527 | 165000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20240527 | 164900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20240527 | 164800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20240527 | 164700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20240527 | 164600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20240527 | 164500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20240527 | 164400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 153 | 20240527 | 164300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20240527 | 164200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20240527 | 164100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20240527 | 164000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20240527 | 163900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20240527 | 163800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20240527 | 163700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20240527 | 163600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20240527 | 163500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20240527 | 163400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20240527 | 163300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20240527 | 163200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20240527 | 163100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20240527 | 163000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20240527 | 162900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20240527 | 162800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20240527 | 162700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20240527 | 162600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20240527 | 162500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20240527 | 162400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20240527 | 162300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20240527 | 162200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20240527 | 162100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20240527 | 162000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20240527 | 161900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20240527 | 161800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20240527 | 161700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20240527 | 161600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20240527 | 161500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20240527 | 161400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 183 | 20240527 | 161300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20240527 | 161200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20240527 | 161100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20240527 | 161000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20240527 | 160900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20240527 | 160800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20240527 | 160700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20240527 | 160600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20240527 | 160500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20240527 | 160400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20240527 | 160300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20240527 | 160200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20240527 | 160100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20240527 | 160000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20240527 | 155900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20240527 | 155800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20240527 | 155700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20240527 | 155600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20240527 | 155500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20240527 | 155400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20240527 | 155300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20240527 | 155200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20240527 | 155100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20240527 | 155000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20240527 | 154900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20240527 | 154800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20240527 | 154700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20240527 | 154600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20240527 | 154500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20240527 | 154400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 213 | 20240527 | 154300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20240527 | 154200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20240527 | 154100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20240527 | 154000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20240527 | 153900 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20240527 | 153800 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20240527 | 153700 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20240527 | 153600 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20240527 | 153500 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20240527 | 153400 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20240527 | 153300 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20240527 | 153200 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20240527 | 153100 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20240527 | 153000 | 10929915200 | 52400 | 52400 | 52400 | 52400 | 4369 |
| 227 | 20240527 | 152900 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20240527 | 152800 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20240527 | 152700 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20240527 | 152600 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20240527 | 152500 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20240527 | 152400 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20240527 | 152300 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20240527 | 152200 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 235 | 20240527 | 152100 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 236 | 20240527 | 152000 | 10700979600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20240527 | 151900 | 10700979600 | 52400 | 52300 | 52500 | 52200 | 577 |
| 238 | 20240527 | 151800 | 10670739900 | 52500 | 52300 | 52500 | 52100 | 761 |
| 239 | 20240527 | 151700 | 10630966000 | 52300 | 52400 | 52500 | 52200 | 1092 |
| 240 | 20240527 | 151600 | 10573790500 | 52400 | 52600 | 52700 | 52400 | 359 |
| 241 | 20240527 | 151500 | 10554924900 | 52700 | 52500 | 52700 | 52500 | 718 |
| 242 | 20240527 | 151400 | 10517137500 | 52500 | 52500 | 52600 | 52500 | 452 |
| 243 | 20240527 | 151300 | 10493380000 | 52500 | 52500 | 52600 | 52400 | 642 |
| 244 | 20240527 | 151200 | 10459674600 | 52500 | 52500 | 52500 | 52400 | 1231 |
| 245 | 20240527 | 151100 | 10395076800 | 52400 | 52800 | 52800 | 52400 | 547 |
| 246 | 20240527 | 151000 | 10366323700 | 52700 | 52800 | 52900 | 52700 | 757 |
| 247 | 20240527 | 150900 | 10326344300 | 52800 | 52800 | 52900 | 52800 | 503 |
| 248 | 20240527 | 150800 | 10299767400 | 52800 | 53100 | 53100 | 52800 | 2476 |
| 249 | 20240527 | 150700 | 10168963300 | 53000 | 53100 | 53100 | 52900 | 2331 |
| 250 | 20240527 | 150600 | 10045569500 | 52900 | 53000 | 53100 | 52900 | 2189 |
| 251 | 20240527 | 150500 | 9929442300 | 53000 | 53100 | 53200 | 53000 | 2311 |
| 252 | 20240527 | 150400 | 9806844100 | 53000 | 53000 | 53100 | 52800 | 1601 |
| 253 | 20240527 | 150300 | 9722069900 | 53000 | 53000 | 53200 | 52800 | 4809 |
| 254 | 20240527 | 150200 | 9466960700 | 53100 | 53000 | 53200 | 52600 | 1544 |
| 255 | 20240527 | 150100 | 9385063400 | 53200 | 52800 | 53400 | 52800 | 10979 |
| 256 | 20240527 | 150000 | 8802521700 | 52800 | 52700 | 52800 | 52600 | 2917 |
| 257 | 20240527 | 145900 | 8648583500 | 52800 | 52400 | 52800 | 52400 | 4220 |
| 258 | 20240527 | 145800 | 8426561400 | 52500 | 52400 | 52500 | 52300 | 1913 |
| 259 | 20240527 | 145700 | 8326211100 | 52400 | 52200 | 52400 | 52000 | 2233 |
| 260 | 20240527 | 145600 | 8209384600 | 52000 | 52100 | 52300 | 52000 | 1415 |
| 261 | 20240527 | 145500 | 8135496900 | 52100 | 51700 | 52200 | 51700 | 2732 |
| 262 | 20240527 | 145400 | 7993533900 | 51700 | 51700 | 51800 | 51700 | 970 |
| 263 | 20240527 | 145300 | 7943307900 | 51700 | 51600 | 51900 | 51500 | 2032 |
| 264 | 20240527 | 145200 | 7838189000 | 51500 | 51400 | 51600 | 51400 | 663 |
| 265 | 20240527 | 145100 | 7804046100 | 51400 | 51300 | 51400 | 51300 | 845 |
| 266 | 20240527 | 145000 | 7760624100 | 51300 | 51000 | 51300 | 50900 | 2584 |
| 267 | 20240527 | 144900 | 7628579100 | 50900 | 50700 | 50900 | 50700 | 429 |
| 268 | 20240527 | 144800 | 7606771000 | 50800 | 50700 | 50800 | 50500 | 1093 |
| 269 | 20240527 | 144700 | 7551311400 | 50700 | 50500 | 50700 | 50500 | 175 |
| 270 | 20240527 | 144600 | 7542440900 | 50600 | 50600 | 50700 | 50500 | 491 |
| 271 | 20240527 | 144500 | 7517572400 | 50600 | 50300 | 50600 | 50300 | 1350 |
| 272 | 20240527 | 144400 | 7449475600 | 50200 | 50200 | 50300 | 50200 | 850 |
| 273 | 20240527 | 144300 | 7406782800 | 50300 | 50300 | 50300 | 50200 | 161 |
| 274 | 20240527 | 144200 | 7398689700 | 50300 | 50300 | 50300 | 50200 | 284 |
| 275 | 20240527 | 144100 | 7384423600 | 50300 | 50200 | 50300 | 50200 | 192 |
| 276 | 20240527 | 144000 | 7374769500 | 50300 | 50200 | 50300 | 50200 | 510 |
| 277 | 20240527 | 143900 | 7349126600 | 50300 | 50300 | 50400 | 50200 | 397 |
| 278 | 20240527 | 143800 | 7329152000 | 50300 | 50400 | 50400 | 50300 | 201 |
| 279 | 20240527 | 143700 | 7319037400 | 50400 | 50500 | 50500 | 50300 | 568 |
| 280 | 20240527 | 143600 | 7290421900 | 50400 | 50400 | 50500 | 50400 | 192 |
| 281 | 20240527 | 143500 | 7280744200 | 50400 | 50400 | 50500 | 50400 | 253 |
| 282 | 20240527 | 143400 | 7267992800 | 50500 | 50500 | 50500 | 50400 | 76 |
| 283 | 20240527 | 143300 | 7264155800 | 50500 | 50500 | 50500 | 50400 | 411 |
| 284 | 20240527 | 143200 | 7243436400 | 50500 | 50500 | 50500 | 50400 | 151 |
| 285 | 20240527 | 143100 | 7235824600 | 50500 | 50500 | 50500 | 50400 | 600 |
| 286 | 20240527 | 143000 | 7205557800 | 50600 | 50500 | 50600 | 50500 | 89 |
| 287 | 20240527 | 142900 | 7201061100 | 50600 | 50500 | 50600 | 50500 | 101 |
| 288 | 20240527 | 142800 | 7195958100 | 50600 | 50600 | 50600 | 50600 | 68 |
| 289 | 20240527 | 142700 | 7192517300 | 50600 | 50600 | 50600 | 50500 | 121 |
| 290 | 20240527 | 142600 | 7186403300 | 50600 | 50600 | 50600 | 50500 | 80 |
| 291 | 20240527 | 142500 | 7182356300 | 50500 | 50600 | 50600 | 50500 | 86 |
| 292 | 20240527 | 142400 | 7178008900 | 50600 | 50500 | 50600 | 50500 | 16 |
| 293 | 20240527 | 142300 | 7177200600 | 50500 | 50600 | 50600 | 50500 | 200 |
| 294 | 20240527 | 142200 | 7167086600 | 50600 | 50700 | 50700 | 50600 | 1386 |
| 295 | 20240527 | 142100 | 7096884400 | 50700 | 50700 | 50700 | 50600 | 51 |
| 296 | 20240527 | 142000 | 7094302800 | 50700 | 50700 | 50700 | 50600 | 313 |
| 297 | 20240527 | 141900 | 7078435200 | 50700 | 50700 | 50800 | 50600 | 394 |
| 298 | 20240527 | 141800 | 7058443800 | 50600 | 50500 | 50600 | 50500 | 379 |
| 299 | 20240527 | 141700 | 7039296900 | 50400 | 50300 | 50400 | 50300 | 531 |
| 300 | 20240527 | 141600 | 7012537500 | 50300 | 50400 | 50400 | 50300 | 90 |
| 301 | 20240527 | 141500 | 7008009000 | 50300 | 50200 | 50300 | 50200 | 223 |
| 302 | 20240527 | 141400 | 6996792600 | 50200 | 50300 | 50300 | 50100 | 815 |
| 303 | 20240527 | 141300 | 6955907400 | 50200 | 50300 | 50400 | 50200 | 800 |
| 304 | 20240527 | 141200 | 6915702300 | 50300 | 50400 | 50400 | 50300 | 374 |
| 305 | 20240527 | 141100 | 6896871100 | 50400 | 50400 | 50500 | 50300 | 435 |
| 306 | 20240527 | 141000 | 6874943200 | 50400 | 50500 | 50500 | 50400 | 202 |
| 307 | 20240527 | 140900 | 6864756900 | 50400 | 50500 | 50500 | 50400 | 1478 |
| 308 | 20240527 | 140800 | 6790162900 | 50500 | 50600 | 50600 | 50500 | 459 |
| 309 | 20240527 | 140700 | 6766970400 | 50600 | 50600 | 50600 | 50500 | 360 |
| 310 | 20240527 | 140600 | 6748761500 | 50600 | 50700 | 50700 | 50600 | 846 |
| 311 | 20240527 | 140500 | 6705951200 | 50700 | 50700 | 50700 | 50600 | 240 |
| 312 | 20240527 | 140400 | 6693802700 | 50700 | 50800 | 50800 | 50700 | 256 |
| 313 | 20240527 | 140300 | 6680823200 | 50700 | 50700 | 50800 | 50700 | 207 |
| 314 | 20240527 | 140200 | 6670325800 | 50800 | 50800 | 50800 | 50700 | 39 |
| 315 | 20240527 | 140100 | 6668347200 | 50700 | 50700 | 50700 | 50600 | 197 |
| 316 | 20240527 | 140000 | 6658360400 | 50600 | 50600 | 50800 | 50600 | 117 |
| 317 | 20240527 | 135900 | 6652433300 | 50700 | 50700 | 50700 | 50700 | 326 |
| 318 | 20240527 | 135800 | 6635905100 | 50700 | 50700 | 50800 | 50700 | 157 |
| 319 | 20240527 | 135700 | 6627944500 | 50700 | 50800 | 50800 | 50700 | 192 |
| 320 | 20240527 | 135600 | 6618199700 | 50700 | 50800 | 50800 | 50700 | 182 |
| 321 | 20240527 | 135500 | 6608970400 | 50700 | 50700 | 50800 | 50700 | 257 |
| 322 | 20240527 | 135400 | 6595940400 | 50700 | 50700 | 50800 | 50700 | 447 |
| 323 | 20240527 | 135300 | 6573276300 | 50700 | 50800 | 50800 | 50700 | 524 |
| 324 | 20240527 | 135200 | 6546688000 | 50800 | 50800 | 50900 | 50800 | 17 |
| 325 | 20240527 | 135100 | 6545824100 | 50800 | 50900 | 50900 | 50800 | 91 |
| 326 | 20240527 | 135000 | 6541199600 | 50900 | 50800 | 50900 | 50800 | 209 |
| 327 | 20240527 | 134900 | 6530581400 | 50900 | 50800 | 50900 | 50800 | 270 |
| 328 | 20240527 | 134800 | 6516864800 | 50900 | 50900 | 50900 | 50800 | 97 |
| 329 | 20240527 | 134700 | 6511934500 | 50900 | 50900 | 50900 | 50800 | 141 |
| 330 | 20240527 | 134600 | 6504767400 | 50900 | 50900 | 51000 | 50800 | 1176 |
| 331 | 20240527 | 134500 | 6444933400 | 51000 | 50900 | 51000 | 50900 | 712 |
| 332 | 20240527 | 134400 | 6408686300 | 50900 | 50900 | 51000 | 50900 | 171 |
| 333 | 20240527 | 134300 | 6399980700 | 50900 | 51000 | 51000 | 50900 | 165 |
| 334 | 20240527 | 134200 | 6391579200 | 51000 | 51000 | 51000 | 50900 | 270 |
| 335 | 20240527 | 134100 | 6377811100 | 51000 | 51000 | 51100 | 51000 | 635 |
| 336 | 20240527 | 134000 | 6345419400 | 51000 | 51100 | 51100 | 51000 | 299 |
| 337 | 20240527 | 133900 | 6330168800 | 51000 | 50900 | 51000 | 50900 | 411 |
| 338 | 20240527 | 133800 | 6309212300 | 51000 | 50900 | 51000 | 50900 | 150 |
| 339 | 20240527 | 133700 | 6301570600 | 50900 | 51000 | 51000 | 50900 | 588 |
| 340 | 20240527 | 133600 | 6271625200 | 50900 | 50900 | 51000 | 50900 | 21 |
| 341 | 20240527 | 133500 | 6270556200 | 51000 | 50900 | 51000 | 50900 | 373 |
| 342 | 20240527 | 133400 | 6251534200 | 50900 | 51000 | 51000 | 50900 | 93 |
| 343 | 20240527 | 133300 | 6246799500 | 51000 | 50900 | 51000 | 50900 | 303 |
| 344 | 20240527 | 133200 | 6231350300 | 51000 | 51000 | 51000 | 50900 | 329 |
| 345 | 20240527 | 133100 | 6214584800 | 50900 | 50900 | 51000 | 50900 | 221 |
| 346 | 20240527 | 133000 | 6203334500 | 50900 | 51000 | 51000 | 50900 | 178 |
| 347 | 20240527 | 132900 | 6194266500 | 51000 | 51000 | 51000 | 50900 | 360 |
| 348 | 20240527 | 132800 | 6175933500 | 51000 | 51000 | 51000 | 51000 | 220 |
| 349 | 20240527 | 132700 | 6164713500 | 51000 | 50900 | 51000 | 50900 | 388 |
| 350 | 20240527 | 132600 | 6144933200 | 50900 | 51000 | 51100 | 50900 | 167 |
| 351 | 20240527 | 132500 | 6136413800 | 51100 | 51100 | 51100 | 50900 | 1128 |
| 352 | 20240527 | 132400 | 6078886800 | 51000 | 51100 | 51100 | 51000 | 206 |
| 353 | 20240527 | 132300 | 6068376800 | 51000 | 51000 | 51000 | 51000 | 116 |
| 354 | 20240527 | 132200 | 6062460800 | 51000 | 51100 | 51200 | 51000 | 258 |
| 355 | 20240527 | 132100 | 6049287500 | 51100 | 51100 | 51100 | 51100 | 297 |
| 356 | 20240527 | 132000 | 6034110800 | 51200 | 51100 | 51200 | 51100 | 346 |
| 357 | 20240527 | 131900 | 6016427300 | 51100 | 51200 | 51200 | 51100 | 306 |
| 358 | 20240527 | 131800 | 6000787300 | 51200 | 51100 | 51300 | 51100 | 483 |
| 359 | 20240527 | 131700 | 5976095600 | 51200 | 51200 | 51300 | 51200 | 472 |
| 360 | 20240527 | 131600 | 5951928000 | 51200 | 51200 | 51300 | 51200 | 222 |
| 361 | 20240527 | 131500 | 5940555800 | 51200 | 51200 | 51300 | 51200 | 186 |
| 362 | 20240527 | 131400 | 5931024700 | 51200 | 51300 | 51300 | 51200 | 11 |
| 363 | 20240527 | 131300 | 5930461400 | 51200 | 51200 | 51200 | 51200 | 164 |
| 364 | 20240527 | 131200 | 5922064600 | 51200 | 51300 | 51300 | 51200 | 219 |
| 365 | 20240527 | 131100 | 5910849300 | 51300 | 51300 | 51400 | 51300 | 339 |
| 366 | 20240527 | 131000 | 5893456100 | 51300 | 51300 | 51300 | 51300 | 13 |
| 367 | 20240527 | 130900 | 5892789200 | 51300 | 51300 | 51400 | 51300 | 180 |
| 368 | 20240527 | 130800 | 5883546600 | 51400 | 51300 | 51400 | 51200 | 219 |
| 369 | 20240527 | 130700 | 5872315800 | 51300 | 51200 | 51300 | 51200 | 256 |
| 370 | 20240527 | 130600 | 5859206500 | 51300 | 51200 | 51300 | 51200 | 180 |
| 371 | 20240527 | 130500 | 5849983900 | 51200 | 51400 | 51400 | 51200 | 498 |
| 372 | 20240527 | 130400 | 5824434700 | 51400 | 51400 | 51400 | 51300 | 242 |
| 373 | 20240527 | 130300 | 5812015600 | 51500 | 51400 | 51500 | 51300 | 453 |
| 374 | 20240527 | 130200 | 5788742300 | 51500 | 51600 | 51600 | 51400 | 427 |
| 375 | 20240527 | 130100 | 5766764900 | 51500 | 51500 | 51600 | 51500 | 130 |
| 376 | 20240527 | 130000 | 5760068900 | 51600 | 51600 | 51600 | 51500 | 120 |
| 377 | 20240527 | 125900 | 5753882100 | 51500 | 51600 | 51700 | 51500 | 86 |
| 378 | 20240527 | 125800 | 5749448200 | 51700 | 51700 | 51700 | 51600 | 114 |
| 379 | 20240527 | 125700 | 5743555400 | 51700 | 51700 | 51700 | 51700 | 52 |
| 380 | 20240527 | 125600 | 5740867000 | 51800 | 51500 | 51800 | 51500 | 762 |
| 381 | 20240527 | 125500 | 5701509100 | 51500 | 51500 | 51600 | 51500 | 209 |
| 382 | 20240527 | 125400 | 5690741400 | 51600 | 51600 | 51600 | 51500 | 310 |
| 383 | 20240527 | 125300 | 5674768800 | 51500 | 51600 | 51600 | 51500 | 64 |
| 384 | 20240527 | 125200 | 5671467300 | 51600 | 51700 | 51700 | 51600 | 638 |
| 385 | 20240527 | 125100 | 5638534400 | 51700 | 51600 | 51700 | 51600 | 107 |
| 386 | 20240527 | 125000 | 5633007800 | 51700 | 51600 | 51700 | 51600 | 121 |
| 387 | 20240527 | 124900 | 5626759400 | 51700 | 51600 | 51700 | 51600 | 98 |
| 388 | 20240527 | 124800 | 5621697600 | 51700 | 51700 | 51800 | 51600 | 306 |
| 389 | 20240527 | 124700 | 5605878200 | 51700 | 51600 | 51700 | 51600 | 58 |
| 390 | 20240527 | 124600 | 5602880500 | 51600 | 51600 | 51700 | 51600 | 103 |
| 391 | 20240527 | 124500 | 5597560900 | 51600 | 51600 | 51800 | 51600 | 149 |
| 392 | 20240527 | 124400 | 5589865000 | 51700 | 51800 | 51800 | 51600 | 378 |
| 393 | 20240527 | 124300 | 5570331900 | 51800 | 52000 | 52000 | 51700 | 122 |
| 394 | 20240527 | 124200 | 5564006000 | 52000 | 52000 | 52000 | 51800 | 107 |
| 395 | 20240527 | 124100 | 5558450800 | 52000 | 52000 | 52100 | 52000 | 65 |
| 396 | 20240527 | 124000 | 5555070000 | 52000 | 52000 | 52100 | 51900 | 143 |
| 397 | 20240527 | 123900 | 5547634000 | 52100 | 52000 | 52100 | 52000 | 254 |
| 398 | 20240527 | 123800 | 5534408600 | 52000 | 52000 | 52000 | 52000 | 24 |
| 399 | 20240527 | 123700 | 5533160600 | 52000 | 51900 | 52000 | 51900 | 162 |
| 400 | 20240527 | 123600 | 5524750600 | 51800 | 52000 | 52000 | 51800 | 98 |
| 401 | 20240527 | 123500 | 5519661800 | 52100 | 51900 | 52100 | 51900 | 542 |
| 402 | 20240527 | 123400 | 5491477100 | 52000 | 51900 | 52000 | 51900 | 77 |
| 403 | 20240527 | 123300 | 5487474400 | 51900 | 51700 | 52000 | 51700 | 486 |
| 404 | 20240527 | 123200 | 5462302500 | 51700 | 51700 | 51700 | 51700 | 38 |
| 405 | 20240527 | 123100 | 5460337900 | 51700 | 51700 | 51700 | 51600 | 128 |
| 406 | 20240527 | 123000 | 5453726800 | 51700 | 51600 | 51700 | 51600 | 75 |
| 407 | 20240527 | 122900 | 5449849700 | 51700 | 51800 | 51800 | 51600 | 128 |
| 408 | 20240527 | 122800 | 5443228100 | 51700 | 51700 | 51800 | 51700 | 136 |
| 409 | 20240527 | 122700 | 5436194300 | 51600 | 51700 | 51800 | 51600 | 479 |
| 410 | 20240527 | 122600 | 5411443900 | 51800 | 51700 | 51800 | 51700 | 103 |
| 411 | 20240527 | 122500 | 5406114900 | 51800 | 51900 | 51900 | 51700 | 194 |
| 412 | 20240527 | 122400 | 5396073700 | 51900 | 51900 | 51900 | 51900 | 60 |
| 413 | 20240527 | 122300 | 5392959700 | 51800 | 51800 | 52000 | 51800 | 48 |
| 414 | 20240527 | 122200 | 5390471300 | 51800 | 51900 | 51900 | 51800 | 173 |
| 415 | 20240527 | 122100 | 5381502900 | 51800 | 52000 | 52000 | 51800 | 244 |
| 416 | 20240527 | 122000 | 5368833800 | 51900 | 51900 | 52000 | 51900 | 57 |
| 417 | 20240527 | 121900 | 5365875100 | 51900 | 51900 | 52000 | 51900 | 161 |
| 418 | 20240527 | 121800 | 5357515200 | 52000 | 51900 | 52000 | 51900 | 95 |
| 419 | 20240527 | 121700 | 5352579300 | 52000 | 51900 | 52000 | 51900 | 457 |
| 420 | 20240527 | 121600 | 5328853500 | 51900 | 51900 | 52000 | 51900 | 212 |
| 421 | 20240527 | 121500 | 5317846600 | 51900 | 51900 | 52000 | 51900 | 229 |
| 422 | 20240527 | 121400 | 5305952600 | 52000 | 52000 | 52000 | 51900 | 286 |
| 423 | 20240527 | 121300 | 5291097000 | 52000 | 52000 | 52000 | 52000 | 49 |
| 424 | 20240527 | 121200 | 5288549000 | 52100 | 52000 | 52100 | 52000 | 36 |
| 425 | 20240527 | 121100 | 5286676000 | 52100 | 52000 | 52100 | 52000 | 106 |
| 426 | 20240527 | 121000 | 5281159000 | 52100 | 52000 | 52100 | 51900 | 202 |
| 427 | 20240527 | 120900 | 5270658300 | 52100 | 52100 | 52100 | 51900 | 376 |
| 428 | 20240527 | 120800 | 5251118100 | 52100 | 51900 | 52100 | 51900 | 517 |
| 429 | 20240527 | 120700 | 5224231400 | 52000 | 52000 | 52000 | 52000 | 44 |
| 430 | 20240527 | 120600 | 5221943400 | 52000 | 52000 | 52000 | 51900 | 115 |
| 431 | 20240527 | 120500 | 5215969700 | 52000 | 51900 | 52100 | 51800 | 411 |
| 432 | 20240527 | 120400 | 5194629800 | 51900 | 51800 | 51900 | 51800 | 90 |
| 433 | 20240527 | 120300 | 5189961700 | 51900 | 51900 | 51900 | 51800 | 56 |
| 434 | 20240527 | 120200 | 5187057100 | 51900 | 51700 | 51900 | 51700 | 204 |
| 435 | 20240527 | 120100 | 5176489300 | 51700 | 51700 | 51800 | 51700 | 128 |
| 436 | 20240527 | 120000 | 5169861500 | 51800 | 51700 | 51800 | 51700 | 275 |
| 437 | 20240527 | 115900 | 5155640200 | 51600 | 51500 | 51700 | 51500 | 118 |
| 438 | 20240527 | 115800 | 5149542100 | 51500 | 51800 | 51900 | 51500 | 802 |
| 439 | 20240527 | 115700 | 5108074900 | 51900 | 52000 | 52000 | 51900 | 358 |
| 440 | 20240527 | 115600 | 5089486800 | 52000 | 52000 | 52000 | 52000 | 247 |
| 441 | 20240527 | 115500 | 5076642800 | 52000 | 52100 | 52100 | 52000 | 782 |
| 442 | 20240527 | 115400 | 5035922100 | 52100 | 52100 | 52200 | 52100 | 307 |
| 443 | 20240527 | 115300 | 5019918800 | 52100 | 52100 | 52200 | 52100 | 371 |
| 444 | 20240527 | 115200 | 5000585100 | 52100 | 52100 | 52200 | 52100 | 427 |
| 445 | 20240527 | 115100 | 4978330300 | 52200 | 52200 | 52300 | 52200 | 989 |
| 446 | 20240527 | 115000 | 4926692800 | 52200 | 52200 | 52300 | 52200 | 409 |
| 447 | 20240527 | 114900 | 4905335300 | 52300 | 52400 | 52400 | 52200 | 1830 |
| 448 | 20240527 | 114800 | 4809646000 | 52400 | 52300 | 52400 | 52300 | 140 |
| 449 | 20240527 | 114700 | 4802323000 | 52400 | 52300 | 52400 | 52300 | 302 |
| 450 | 20240527 | 114600 | 4786519400 | 52300 | 52300 | 52400 | 52300 | 110 |
| 451 | 20240527 | 114500 | 4780761200 | 52400 | 52400 | 52500 | 52300 | 612 |
| 452 | 20240527 | 114400 | 4748697900 | 52500 | 52500 | 52500 | 52400 | 249 |
| 453 | 20240527 | 114300 | 4735638000 | 52500 | 52400 | 52500 | 52400 | 472 |
| 454 | 20240527 | 114200 | 4710889200 | 52500 | 52500 | 52500 | 52400 | 344 |
| 455 | 20240527 | 114100 | 4692846400 | 52500 | 52500 | 52500 | 52400 | 133 |
| 456 | 20240527 | 114000 | 4685870800 | 52500 | 52500 | 52500 | 52400 | 80 |
| 457 | 20240527 | 113900 | 4681672200 | 52500 | 52400 | 52500 | 52400 | 183 |
| 458 | 20240527 | 113800 | 4672072300 | 52500 | 52500 | 52500 | 52400 | 183 |
| 459 | 20240527 | 113700 | 4662471300 | 52500 | 52400 | 52500 | 52400 | 270 |
| 460 | 20240527 | 113600 | 4648301900 | 52400 | 52500 | 52500 | 52400 | 284 |
| 461 | 20240527 | 113500 | 4633396300 | 52500 | 52400 | 52500 | 52400 | 1536 |
| 462 | 20240527 | 113400 | 4552791300 | 52400 | 52500 | 52500 | 52400 | 422 |
| 463 | 20240527 | 113300 | 4530668200 | 52400 | 52500 | 52500 | 52400 | 198 |
| 464 | 20240527 | 113200 | 4520285600 | 52500 | 52400 | 52500 | 52400 | 236 |
| 465 | 20240527 | 113100 | 4507912700 | 52500 | 52500 | 52500 | 52400 | 259 |
| 466 | 20240527 | 113000 | 4494329500 | 52500 | 52500 | 52500 | 52400 | 210 |
| 467 | 20240527 | 112900 | 4483313800 | 52400 | 52400 | 52500 | 52400 | 604 |
| 468 | 20240527 | 112800 | 4451656800 | 52500 | 52400 | 52500 | 52400 | 390 |
| 469 | 20240527 | 112700 | 4431203400 | 52500 | 52300 | 52500 | 52300 | 175 |
| 470 | 20240527 | 112600 | 4422029900 | 52300 | 52400 | 52500 | 52300 | 884 |
| 471 | 20240527 | 112500 | 4375703300 | 52400 | 52400 | 52500 | 52300 | 663 |
| 472 | 20240527 | 112400 | 4340967400 | 52400 | 52400 | 52400 | 52300 | 339 |
| 473 | 20240527 | 112300 | 4323211900 | 52400 | 52400 | 52500 | 52400 | 438 |
| 474 | 20240527 | 112200 | 4300234900 | 52400 | 52500 | 52500 | 52400 | 242 |
| 475 | 20240527 | 112100 | 4287548800 | 52400 | 52400 | 52500 | 52400 | 422 |
| 476 | 20240527 | 112000 | 4265428100 | 52500 | 52400 | 52500 | 52300 | 824 |
| 477 | 20240527 | 111900 | 4222239200 | 52400 | 52300 | 52500 | 52300 | 431 |
| 478 | 20240527 | 111800 | 4199666600 | 52400 | 52400 | 52400 | 52300 | 984 |
| 479 | 20240527 | 111700 | 4148118200 | 52400 | 52400 | 52400 | 52300 | 760 |
| 480 | 20240527 | 111600 | 4108303700 | 52400 | 52300 | 52400 | 52300 | 417 |
| 481 | 20240527 | 111500 | 4086474300 | 52300 | 52100 | 52400 | 52100 | 2364 |
| 482 | 20240527 | 111400 | 3962901900 | 52200 | 52100 | 52200 | 52100 | 189 |
| 483 | 20240527 | 111300 | 3953036900 | 52200 | 52100 | 52200 | 52100 | 188 |
| 484 | 20240527 | 111200 | 3943232600 | 52200 | 52200 | 52200 | 52100 | 114 |
| 485 | 20240527 | 111100 | 3937283200 | 52100 | 52100 | 52200 | 52000 | 1118 |
| 486 | 20240527 | 111000 | 3879029700 | 52100 | 52100 | 52100 | 52100 | 163 |
| 487 | 20240527 | 110900 | 3870537400 | 52100 | 52000 | 52100 | 52000 | 236 |
| 488 | 20240527 | 110800 | 3858251700 | 52000 | 52100 | 52100 | 52000 | 159 |
| 489 | 20240527 | 110700 | 3849968100 | 52100 | 52100 | 52100 | 52000 | 245 |
| 490 | 20240527 | 110600 | 3837211800 | 52000 | 52000 | 52100 | 52000 | 112 |
| 491 | 20240527 | 110500 | 3831382800 | 52000 | 52000 | 52100 | 52000 | 470 |
| 492 | 20240527 | 110400 | 3806930300 | 52100 | 52100 | 52100 | 52100 | 125 |
| 493 | 20240527 | 110300 | 3800417800 | 52100 | 51900 | 52100 | 51900 | 611 |
| 494 | 20240527 | 110200 | 3768695400 | 51900 | 52000 | 52000 | 51900 | 110 |
| 495 | 20240527 | 110100 | 3762977400 | 51900 | 52000 | 52000 | 51900 | 563 |
| 496 | 20240527 | 110000 | 3733747200 | 51900 | 52000 | 52100 | 51900 | 211 |
| 497 | 20240527 | 105900 | 3722774600 | 52000 | 51900 | 52100 | 51900 | 465 |
| 498 | 20240527 | 105800 | 3698592600 | 51900 | 51900 | 52000 | 51900 | 152 |
| 499 | 20240527 | 105700 | 3690696500 | 52000 | 52000 | 52000 | 51900 | 72 |
| 500 | 20240527 | 105600 | 3686955300 | 51900 | 52000 | 52000 | 51900 | 204 |
| 501 | 20240527 | 105500 | 3676349600 | 52000 | 52000 | 52000 | 51900 | 110 |
| 502 | 20240527 | 105400 | 3670630600 | 51900 | 52000 | 52000 | 51900 | 246 |
| 503 | 20240527 | 105300 | 3657848300 | 51900 | 51900 | 51900 | 51900 | 18 |
| 504 | 20240527 | 105200 | 3656914100 | 52000 | 52000 | 52000 | 51900 | 171 |
| 505 | 20240527 | 105100 | 3648024400 | 52000 | 52000 | 52000 | 51900 | 1204 |
| 506 | 20240527 | 105000 | 3585419500 | 52000 | 51900 | 52000 | 51900 | 127 |
| 507 | 20240527 | 104900 | 3578821800 | 51900 | 51800 | 51900 | 51800 | 69 |
| 508 | 20240527 | 104800 | 3575242500 | 51800 | 51900 | 52000 | 51800 | 84 |
| 509 | 20240527 | 104700 | 3570881500 | 52000 | 52000 | 52000 | 51900 | 560 |
| 510 | 20240527 | 104600 | 3541765300 | 52000 | 52000 | 52000 | 51800 | 163 |
| 511 | 20240527 | 104500 | 3533304900 | 51900 | 51900 | 52000 | 51900 | 89 |
| 512 | 20240527 | 104400 | 3528683900 | 51900 | 52000 | 52000 | 51900 | 203 |
| 513 | 20240527 | 104300 | 3518138000 | 51900 | 52000 | 52000 | 51900 | 276 |
| 514 | 20240527 | 104200 | 3503807700 | 51900 | 51900 | 52000 | 51900 | 336 |
| 515 | 20240527 | 104100 | 3486347900 | 51900 | 51800 | 52000 | 51700 | 320 |
| 516 | 20240527 | 104000 | 3469745200 | 51800 | 51900 | 51900 | 51800 | 267 |
| 517 | 20240527 | 103900 | 3455892100 | 51700 | 51700 | 51900 | 51600 | 905 |
| 518 | 20240527 | 103800 | 3409101600 | 51600 | 51600 | 51700 | 51600 | 199 |
| 519 | 20240527 | 103700 | 3398831800 | 51700 | 51500 | 51700 | 51500 | 142 |
| 520 | 20240527 | 103600 | 3391498200 | 51600 | 51500 | 51600 | 51400 | 372 |
| 521 | 20240527 | 103500 | 3372334500 | 51500 | 51600 | 51600 | 51500 | 346 |
| 522 | 20240527 | 103400 | 3354513400 | 51500 | 51600 | 51600 | 51500 | 5 |
| 523 | 20240527 | 103300 | 3354255600 | 51600 | 51500 | 51700 | 51500 | 214 |
| 524 | 20240527 | 103200 | 3343215900 | 51700 | 51700 | 51700 | 51500 | 283 |
| 525 | 20240527 | 103100 | 3328611600 | 51600 | 51700 | 51700 | 51600 | 247 |
| 526 | 20240527 | 103000 | 3315855200 | 51700 | 51800 | 51800 | 51700 | 215 |
| 527 | 20240527 | 102900 | 3304737600 | 51800 | 51700 | 51800 | 51700 | 165 |
| 528 | 20240527 | 102800 | 3296199100 | 51700 | 51800 | 51800 | 51700 | 68 |
| 529 | 20240527 | 102700 | 3292683200 | 51900 | 51900 | 52000 | 51700 | 465 |
| 530 | 20240527 | 102600 | 3268583200 | 51900 | 51800 | 51900 | 51800 | 390 |
| 531 | 20240527 | 102500 | 3248353700 | 51800 | 51900 | 51900 | 51800 | 51 |
| 532 | 20240527 | 102400 | 3245711100 | 51800 | 51900 | 51900 | 51800 | 280 |
| 533 | 20240527 | 102300 | 3231183000 | 51900 | 51800 | 51900 | 51700 | 224 |
| 534 | 20240527 | 102200 | 3219581400 | 51800 | 51800 | 51900 | 51800 | 159 |
| 535 | 20240527 | 102100 | 3211342900 | 51800 | 51800 | 51800 | 51600 | 403 |
| 536 | 20240527 | 102000 | 3190495400 | 51800 | 52000 | 52000 | 51700 | 419 |
| 537 | 20240527 | 101900 | 3168788600 | 52000 | 51900 | 52000 | 51900 | 354 |
| 538 | 20240527 | 101800 | 3150408900 | 51900 | 52000 | 52100 | 51900 | 266 |
| 539 | 20240527 | 101700 | 3136577300 | 52100 | 52000 | 52100 | 52000 | 416 |
| 540 | 20240527 | 101600 | 3114938800 | 52000 | 52000 | 52100 | 51900 | 310 |
| 541 | 20240527 | 101500 | 3098829000 | 51900 | 52000 | 52000 | 51900 | 119 |
| 542 | 20240527 | 101400 | 3092641300 | 51900 | 52000 | 52100 | 51900 | 322 |
| 543 | 20240527 | 101300 | 3075890400 | 52000 | 52000 | 52100 | 52000 | 110 |
| 544 | 20240527 | 101200 | 3070167200 | 52000 | 52000 | 52100 | 52000 | 255 |
| 545 | 20240527 | 101100 | 3056905800 | 52000 | 52000 | 52100 | 52000 | 378 |
| 546 | 20240527 | 101000 | 3037220800 | 51900 | 51900 | 52000 | 51900 | 295 |
| 547 | 20240527 | 100900 | 3021884200 | 51900 | 51900 | 52000 | 51900 | 231 |
| 548 | 20240527 | 100800 | 3009893100 | 51800 | 51900 | 51900 | 51800 | 176 |
| 549 | 20240527 | 100700 | 3000771300 | 51900 | 51900 | 51900 | 51800 | 124 |
| 550 | 20240527 | 100600 | 2994338100 | 51900 | 51800 | 51900 | 51800 | 252 |
| 551 | 20240527 | 100500 | 2981280500 | 51700 | 51700 | 51800 | 51700 | 107 |
| 552 | 20240527 | 100400 | 2975743900 | 51600 | 51900 | 51900 | 51600 | 224 |
| 553 | 20240527 | 100300 | 2964156400 | 51800 | 51700 | 51900 | 51600 | 740 |
| 554 | 20240527 | 100200 | 2925843600 | 51700 | 51600 | 51700 | 51500 | 472 |
| 555 | 20240527 | 100100 | 2901478800 | 51500 | 51600 | 51600 | 51500 | 199 |
| 556 | 20240527 | 100000 | 2891222400 | 51600 | 51600 | 51600 | 51500 | 183 |
| 557 | 20240527 | 095900 | 2881790200 | 51500 | 51600 | 51700 | 51500 | 224 |
| 558 | 20240527 | 095800 | 2870231600 | 51700 | 51600 | 51700 | 51600 | 115 |
| 559 | 20240527 | 095700 | 2864290500 | 51600 | 51700 | 51800 | 51600 | 174 |
| 560 | 20240527 | 095600 | 2855296700 | 51800 | 51700 | 51800 | 51700 | 111 |
| 561 | 20240527 | 095500 | 2849547600 | 51700 | 51900 | 52100 | 51700 | 2211 |
| 562 | 20240527 | 095400 | 2734697700 | 52000 | 52000 | 52100 | 51900 | 222 |
| 563 | 20240527 | 095300 | 2723152600 | 52000 | 52100 | 52100 | 52000 | 317 |
| 564 | 20240527 | 095200 | 2706665800 | 52100 | 52100 | 52200 | 52000 | 188 |
| 565 | 20240527 | 095100 | 2696871100 | 52100 | 52100 | 52200 | 52000 | 469 |
| 566 | 20240527 | 095000 | 2672434900 | 52100 | 52100 | 52200 | 52000 | 622 |
| 567 | 20240527 | 094900 | 2640025900 | 52100 | 52000 | 52100 | 52000 | 536 |
| 568 | 20240527 | 094800 | 2612127300 | 52000 | 52000 | 52100 | 52000 | 799 |
| 569 | 20240527 | 094700 | 2570577900 | 52000 | 51800 | 52000 | 51700 | 341 |
| 570 | 20240527 | 094600 | 2552885000 | 51700 | 51600 | 51700 | 51600 | 228 |
| 571 | 20240527 | 094500 | 2541107500 | 51700 | 51500 | 51800 | 51500 | 711 |
| 572 | 20240527 | 094400 | 2504461500 | 51500 | 51500 | 51500 | 51400 | 173 |
| 573 | 20240527 | 094300 | 2495561200 | 51400 | 51500 | 51500 | 51400 | 392 |
| 574 | 20240527 | 094200 | 2475407000 | 51400 | 51500 | 51500 | 51400 | 226 |
| 575 | 20240527 | 094100 | 2463778400 | 51500 | 51600 | 51700 | 51500 | 589 |
| 576 | 20240527 | 094000 | 2433405300 | 51600 | 51600 | 51900 | 51600 | 268 |
| 577 | 20240527 | 093900 | 2419551000 | 51600 | 51700 | 52000 | 51600 | 250 |
| 578 | 20240527 | 093800 | 2406594500 | 51600 | 51900 | 52000 | 51500 | 717 |
| 579 | 20240527 | 093700 | 2369628800 | 52000 | 51300 | 52000 | 51300 | 2825 |
| 580 | 20240527 | 093600 | 2224147100 | 51300 | 51300 | 51400 | 51200 | 237 |
| 581 | 20240527 | 093500 | 2211988800 | 51400 | 51300 | 51400 | 51200 | 260 |
| 582 | 20240527 | 093400 | 2198648600 | 51400 | 51300 | 51400 | 51200 | 599 |
| 583 | 20240527 | 093300 | 2167911900 | 51400 | 51200 | 51400 | 51200 | 422 |
| 584 | 20240527 | 093200 | 2146274100 | 51200 | 51300 | 51500 | 51200 | 368 |
| 585 | 20240527 | 093100 | 2127389700 | 51400 | 51300 | 51400 | 51300 | 457 |
| 586 | 20240527 | 093000 | 2103936600 | 51300 | 51400 | 51500 | 51300 | 837 |
| 587 | 20240527 | 092900 | 2060964500 | 51500 | 51600 | 51800 | 51400 | 1587 |
| 588 | 20240527 | 092800 | 1979076800 | 51600 | 51700 | 51700 | 51600 | 628 |
| 589 | 20240527 | 092700 | 1946657200 | 51700 | 52000 | 52000 | 51700 | 2162 |
| 590 | 20240527 | 092600 | 1834450900 | 52100 | 52000 | 52200 | 52000 | 1027 |
| 591 | 20240527 | 092500 | 1780974300 | 51900 | 52300 | 52400 | 51900 | 2088 |
| 592 | 20240527 | 092400 | 1671971100 | 52200 | 51700 | 52400 | 51700 | 5643 |
| 593 | 20240527 | 092300 | 1378306800 | 51700 | 51600 | 51800 | 51600 | 703 |
| 594 | 20240527 | 092200 | 1341942400 | 51600 | 51700 | 51700 | 51600 | 526 |
| 595 | 20240527 | 092100 | 1314777800 | 51800 | 51200 | 51800 | 51100 | 2077 |
| 596 | 20240527 | 092000 | 1207948100 | 51200 | 51200 | 51200 | 51100 | 554 |
| 597 | 20240527 | 091900 | 1179613600 | 51100 | 51100 | 51200 | 51100 | 303 |
| 598 | 20240527 | 091800 | 1164122500 | 51100 | 51100 | 51200 | 51100 | 388 |
| 599 | 20240527 | 091700 | 1144285600 | 51200 | 51200 | 51200 | 51100 | 171 |
| 600 | 20240527 | 091600 | 1135544000 | 51200 | 51400 | 51400 | 51100 | 370 |
| 601 | 20240527 | 091500 | 1116602400 | 51500 | 51700 | 51700 | 51300 | 1955 |
| 602 | 20240527 | 091400 | 1015936100 | 51700 | 51700 | 51800 | 51600 | 1662 |
| 603 | 20240527 | 091300 | 930019700 | 51700 | 51500 | 51700 | 51500 | 1481 |
| 604 | 20240527 | 091200 | 853620900 | 51600 | 51600 | 51600 | 51400 | 2458 |
| 605 | 20240527 | 091100 | 726996800 | 51600 | 51400 | 51600 | 51300 | 1812 |
| 606 | 20240527 | 091000 | 633682500 | 51300 | 51100 | 51300 | 51100 | 1091 |
| 607 | 20240527 | 090900 | 577768000 | 51100 | 51100 | 51200 | 50900 | 3264 |
| 608 | 20240527 | 090800 | 411123600 | 51100 | 51100 | 51200 | 51000 | 539 |
| 609 | 20240527 | 090700 | 383586200 | 51100 | 51200 | 51200 | 51000 | 808 |
| 610 | 20240527 | 090600 | 342302700 | 51200 | 51300 | 51300 | 51100 | 1454 |
| 611 | 20240527 | 090500 | 267887400 | 51300 | 51200 | 51300 | 51100 | 213 |
| 612 | 20240527 | 090400 | 256985400 | 51200 | 51300 | 51300 | 51100 | 527 |
| 613 | 20240527 | 090300 | 229972400 | 51200 | 51200 | 51300 | 51200 | 727 |
| 614 | 20240527 | 090200 | 192738900 | 51200 | 51000 | 51300 | 51000 | 433 |
| 615 | 20240527 | 090100 | 170606900 | 51000 | 51500 | 51500 | 51000 | 1125 |
| 616 | 20240527 | 090000 | 112884000 | 51500 | 51100 | 51600 | 51100 | 2156 |