32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 3 | 20240528 | 185200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 4 | 20240528 | 185100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 5 | 20240528 | 185000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 6 | 20240528 | 184900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 7 | 20240528 | 184800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 8 | 20240528 | 184700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 9 | 20240528 | 184600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 10 | 20240528 | 184500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 11 | 20240528 | 184400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 12 | 20240528 | 184300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 13 | 20240528 | 184200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 14 | 20240528 | 184100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 15 | 20240528 | 184000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 16 | 20240528 | 183900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 17 | 20240528 | 183800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 18 | 20240528 | 183700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 19 | 20240528 | 183600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 20 | 20240528 | 183500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 21 | 20240528 | 183400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 22 | 20240528 | 183300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 23 | 20240528 | 183200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 24 | 20240528 | 183100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 25 | 20240528 | 183000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 26 | 20240528 | 182900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 27 | 20240528 | 182800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 28 | 20240528 | 182700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 29 | 20240528 | 182600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 30 | 20240528 | 182500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 31 | 20240528 | 182400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 32 | 20240528 | 182300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 33 | 20240528 | 182200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 34 | 20240528 | 182100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 35 | 20240528 | 182000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 36 | 20240528 | 181900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 37 | 20240528 | 181800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 38 | 20240528 | 181700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 39 | 20240528 | 181600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 40 | 20240528 | 181500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 41 | 20240528 | 181400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 42 | 20240528 | 181300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 43 | 20240528 | 181200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 44 | 20240528 | 181100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 45 | 20240528 | 181000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 46 | 20240528 | 180900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 47 | 20240528 | 180800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 48 | 20240528 | 180700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 49 | 20240528 | 180600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 50 | 20240528 | 180500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 51 | 20240528 | 180400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 52 | 20240528 | 180300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 53 | 20240528 | 180200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 54 | 20240528 | 180100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 55 | 20240528 | 180000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 56 | 20240528 | 175900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 57 | 20240528 | 175800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 58 | 20240528 | 175700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 59 | 20240528 | 175600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 60 | 20240528 | 175500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 61 | 20240528 | 175400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 62 | 20240528 | 175300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 63 | 20240528 | 175200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 64 | 20240528 | 175100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 65 | 20240528 | 175000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 66 | 20240528 | 174900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 67 | 20240528 | 174800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 68 | 20240528 | 174700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 69 | 20240528 | 174600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 70 | 20240528 | 174500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 71 | 20240528 | 174400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 72 | 20240528 | 174300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 73 | 20240528 | 174200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 74 | 20240528 | 174100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 75 | 20240528 | 174000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 76 | 20240528 | 173900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 77 | 20240528 | 173800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 78 | 20240528 | 173700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 79 | 20240528 | 173600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 80 | 20240528 | 173500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 81 | 20240528 | 173400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 82 | 20240528 | 173300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 83 | 20240528 | 173200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 84 | 20240528 | 173100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 85 | 20240528 | 173000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 86 | 20240528 | 172900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 87 | 20240528 | 172800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 88 | 20240528 | 172700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 89 | 20240528 | 172600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 90 | 20240528 | 172500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 91 | 20240528 | 172400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 92 | 20240528 | 172300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 93 | 20240528 | 172200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 94 | 20240528 | 172100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 95 | 20240528 | 172000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 96 | 20240528 | 171900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 97 | 20240528 | 171800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 98 | 20240528 | 171700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 99 | 20240528 | 171600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 100 | 20240528 | 171500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 101 | 20240528 | 171400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 102 | 20240528 | 171300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 103 | 20240528 | 171200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 104 | 20240528 | 171100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 105 | 20240528 | 171000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 106 | 20240528 | 170900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 107 | 20240528 | 170800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 108 | 20240528 | 170700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 109 | 20240528 | 170600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 110 | 20240528 | 170500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 111 | 20240528 | 170400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 112 | 20240528 | 170300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 113 | 20240528 | 170200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 114 | 20240528 | 170100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 115 | 20240528 | 170000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 116 | 20240528 | 165900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 117 | 20240528 | 165800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 118 | 20240528 | 165700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 119 | 20240528 | 165600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 120 | 20240528 | 165500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 121 | 20240528 | 165400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 122 | 20240528 | 165300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 123 | 20240528 | 165200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 124 | 20240528 | 165100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 125 | 20240528 | 165000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 126 | 20240528 | 164900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 127 | 20240528 | 164800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 128 | 20240528 | 164700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 129 | 20240528 | 164600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 130 | 20240528 | 164500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 131 | 20240528 | 164400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 132 | 20240528 | 164300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 133 | 20240528 | 164200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 134 | 20240528 | 164100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 135 | 20240528 | 164000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 136 | 20240528 | 163900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 137 | 20240528 | 163800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 138 | 20240528 | 163700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 139 | 20240528 | 163600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 140 | 20240528 | 163500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 141 | 20240528 | 163400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 142 | 20240528 | 163300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 143 | 20240528 | 163200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 144 | 20240528 | 163100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 145 | 20240528 | 163000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 146 | 20240528 | 162900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 147 | 20240528 | 162800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 148 | 20240528 | 162700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 149 | 20240528 | 162600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 150 | 20240528 | 162500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 151 | 20240528 | 162400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 152 | 20240528 | 162300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 153 | 20240528 | 162200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 154 | 20240528 | 162100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 155 | 20240528 | 162000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 156 | 20240528 | 161900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 157 | 20240528 | 161800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 158 | 20240528 | 161700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 159 | 20240528 | 161600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 160 | 20240528 | 161500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 161 | 20240528 | 161400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 162 | 20240528 | 161300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 163 | 20240528 | 161200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 164 | 20240528 | 161100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 165 | 20240528 | 161000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 166 | 20240528 | 160900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 167 | 20240528 | 160800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 168 | 20240528 | 160700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 169 | 20240528 | 160600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 170 | 20240528 | 160500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 171 | 20240528 | 160400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 172 | 20240528 | 160300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 173 | 20240528 | 160200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 174 | 20240528 | 160100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 175 | 20240528 | 160000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 176 | 20240528 | 155900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 177 | 20240528 | 155800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 178 | 20240528 | 155700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 179 | 20240528 | 155600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 180 | 20240528 | 155500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 181 | 20240528 | 155400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 182 | 20240528 | 155300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 183 | 20240528 | 155200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 184 | 20240528 | 155100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 185 | 20240528 | 155000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 186 | 20240528 | 154900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 187 | 20240528 | 154800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 188 | 20240528 | 154700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 189 | 20240528 | 154600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 190 | 20240528 | 154500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 191 | 20240528 | 154400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 192 | 20240528 | 154300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 193 | 20240528 | 154200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 194 | 20240528 | 154100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 195 | 20240528 | 154000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 196 | 20240528 | 153900 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 197 | 20240528 | 153800 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 198 | 20240528 | 153700 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 199 | 20240528 | 153600 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 200 | 20240528 | 153500 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 201 | 20240528 | 153400 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 202 | 20240528 | 153300 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 203 | 20240528 | 153200 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 204 | 20240528 | 153100 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 0 |
| 205 | 20240528 | 153000 | 31271988300 | 75900 | 75900 | 75900 | 75900 | 7824 |
| 206 | 20240528 | 152900 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 207 | 20240528 | 152800 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 208 | 20240528 | 152700 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 209 | 20240528 | 152600 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 210 | 20240528 | 152500 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 211 | 20240528 | 152400 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 212 | 20240528 | 152300 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 213 | 20240528 | 152200 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 214 | 20240528 | 152100 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 215 | 20240528 | 152000 | 30678146700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 216 | 20240528 | 151900 | 30678146700 | 75700 | 75700 | 75900 | 75700 | 2284 |
| 217 | 20240528 | 151800 | 30504942700 | 75800 | 75500 | 75800 | 75500 | 2243 |
| 218 | 20240528 | 151700 | 30335242400 | 75500 | 75300 | 75500 | 75200 | 3552 |
| 219 | 20240528 | 151600 | 30067553400 | 75200 | 75100 | 75300 | 75100 | 1304 |
| 220 | 20240528 | 151500 | 29969513600 | 75000 | 74800 | 75100 | 74800 | 1444 |
| 221 | 20240528 | 151400 | 29861173600 | 74900 | 74800 | 74900 | 74700 | 807 |
| 222 | 20240528 | 151300 | 29800779200 | 74800 | 74700 | 74800 | 74700 | 233 |
| 223 | 20240528 | 151200 | 29783357100 | 74700 | 74700 | 74800 | 74600 | 442 |
| 224 | 20240528 | 151100 | 29750342200 | 74700 | 74600 | 74800 | 74600 | 347 |
| 225 | 20240528 | 151000 | 29724431200 | 74600 | 74700 | 74800 | 74600 | 890 |
| 226 | 20240528 | 150900 | 29657951100 | 74800 | 74800 | 74900 | 74700 | 423 |
| 227 | 20240528 | 150800 | 29626307600 | 74800 | 74800 | 74900 | 74800 | 639 |
| 228 | 20240528 | 150700 | 29578506100 | 74900 | 74800 | 74900 | 74800 | 243 |
| 229 | 20240528 | 150600 | 29560315500 | 74900 | 74800 | 74900 | 74800 | 425 |
| 230 | 20240528 | 150500 | 29528524300 | 74800 | 74800 | 74800 | 74700 | 977 |
| 231 | 20240528 | 150400 | 29455480800 | 74800 | 75100 | 75100 | 74800 | 1202 |
| 232 | 20240528 | 150300 | 29365422400 | 75000 | 75300 | 75300 | 75000 | 447 |
| 233 | 20240528 | 150200 | 29331889700 | 75000 | 74800 | 75300 | 74700 | 2490 |
| 234 | 20240528 | 150100 | 29145306000 | 74700 | 74800 | 74800 | 74700 | 108 |
| 235 | 20240528 | 150000 | 29137232400 | 74700 | 74800 | 74800 | 74700 | 707 |
| 236 | 20240528 | 145900 | 29084400100 | 74800 | 74700 | 74800 | 74700 | 199 |
| 237 | 20240528 | 145800 | 29069521300 | 74700 | 74600 | 74800 | 74600 | 322 |
| 238 | 20240528 | 145700 | 29045469200 | 74700 | 74800 | 74800 | 74600 | 376 |
| 239 | 20240528 | 145600 | 29017395100 | 74800 | 74800 | 74800 | 74700 | 394 |
| 240 | 20240528 | 145500 | 28987934200 | 74800 | 74700 | 74800 | 74700 | 426 |
| 241 | 20240528 | 145400 | 28956082600 | 74700 | 74700 | 74800 | 74500 | 873 |
| 242 | 20240528 | 145300 | 28890910000 | 74700 | 74700 | 74800 | 74700 | 486 |
| 243 | 20240528 | 145200 | 28854594900 | 74600 | 74300 | 74600 | 74300 | 1210 |
| 244 | 20240528 | 145100 | 28764573900 | 74400 | 74100 | 74400 | 74100 | 284 |
| 245 | 20240528 | 145000 | 28743472900 | 74100 | 74200 | 74200 | 74100 | 643 |
| 246 | 20240528 | 144900 | 28695806100 | 74300 | 74300 | 74400 | 74200 | 717 |
| 247 | 20240528 | 144800 | 28642560400 | 74200 | 74400 | 74400 | 74200 | 458 |
| 248 | 20240528 | 144700 | 28608529900 | 74400 | 74300 | 74400 | 74200 | 560 |
| 249 | 20240528 | 144600 | 28566924700 | 74300 | 74100 | 74300 | 74100 | 1255 |
| 250 | 20240528 | 144500 | 28473861900 | 74200 | 74100 | 74200 | 74000 | 1769 |
| 251 | 20240528 | 144400 | 28342755400 | 74100 | 74300 | 74300 | 74000 | 1089 |
| 252 | 20240528 | 144300 | 28262006200 | 74400 | 74100 | 74400 | 74100 | 490 |
| 253 | 20240528 | 144200 | 28225629900 | 74200 | 74300 | 74500 | 74100 | 1072 |
| 254 | 20240528 | 144100 | 28145964500 | 74400 | 74600 | 74700 | 74300 | 3265 |
| 255 | 20240528 | 144000 | 27902966100 | 74600 | 74600 | 74800 | 74500 | 543 |
| 256 | 20240528 | 143900 | 27862426200 | 74700 | 74900 | 74900 | 74700 | 672 |
| 257 | 20240528 | 143800 | 27812176200 | 74800 | 75000 | 75200 | 74100 | 2937 |
| 258 | 20240528 | 143700 | 27593231600 | 74900 | 75100 | 75100 | 74100 | 3971 |
| 259 | 20240528 | 143600 | 27297167300 | 75000 | 75200 | 75200 | 75000 | 1152 |
| 260 | 20240528 | 143500 | 27210692500 | 75100 | 75300 | 75400 | 75100 | 2446 |
| 261 | 20240528 | 143400 | 27026640400 | 75300 | 75400 | 75400 | 75300 | 391 |
| 262 | 20240528 | 143300 | 26997175200 | 75300 | 75400 | 75500 | 75300 | 1744 |
| 263 | 20240528 | 143200 | 26865693200 | 75500 | 75700 | 75700 | 75400 | 2065 |
| 264 | 20240528 | 143100 | 26709790300 | 75900 | 75900 | 75900 | 75800 | 481 |
| 265 | 20240528 | 143000 | 26673326300 | 75800 | 75800 | 75900 | 75700 | 959 |
| 266 | 20240528 | 142900 | 26600649900 | 75700 | 75700 | 75800 | 75700 | 115 |
| 267 | 20240528 | 142800 | 26591943200 | 75700 | 75700 | 75800 | 75600 | 202 |
| 268 | 20240528 | 142700 | 26576649100 | 75600 | 75700 | 75700 | 75500 | 337 |
| 269 | 20240528 | 142600 | 26551183400 | 75600 | 75600 | 75700 | 75500 | 1376 |
| 270 | 20240528 | 142500 | 26447238000 | 75600 | 75700 | 75800 | 75500 | 338 |
| 271 | 20240528 | 142400 | 26421675900 | 75700 | 75800 | 75900 | 75700 | 642 |
| 272 | 20240528 | 142300 | 26373044400 | 75800 | 76000 | 76100 | 75700 | 431 |
| 273 | 20240528 | 142200 | 26340321100 | 75700 | 75600 | 76300 | 75500 | 2604 |
| 274 | 20240528 | 142100 | 26142475200 | 75600 | 75400 | 75700 | 75400 | 665 |
| 275 | 20240528 | 142000 | 26092255300 | 75500 | 76000 | 76000 | 75500 | 290 |
| 276 | 20240528 | 141900 | 26070321400 | 76100 | 75800 | 76100 | 75500 | 1086 |
| 277 | 20240528 | 141800 | 25987986100 | 75900 | 75900 | 76100 | 75900 | 429 |
| 278 | 20240528 | 141700 | 25955399500 | 75900 | 75500 | 76000 | 75300 | 1703 |
| 279 | 20240528 | 141600 | 25826555000 | 75500 | 75800 | 75800 | 75400 | 1815 |
| 280 | 20240528 | 141500 | 25689365000 | 75900 | 76500 | 76500 | 75700 | 2855 |
| 281 | 20240528 | 141400 | 25472330700 | 76200 | 76000 | 76500 | 76000 | 1496 |
| 282 | 20240528 | 141300 | 25358295700 | 76000 | 75900 | 76200 | 75900 | 2372 |
| 283 | 20240528 | 141200 | 25177900300 | 76000 | 76400 | 76700 | 76000 | 4043 |
| 284 | 20240528 | 141100 | 24870124100 | 76400 | 76700 | 77000 | 76400 | 3122 |
| 285 | 20240528 | 141000 | 24630840400 | 76700 | 76600 | 77000 | 76200 | 4830 |
| 286 | 20240528 | 140900 | 24260681800 | 76500 | 76900 | 76900 | 76500 | 4318 |
| 287 | 20240528 | 140800 | 23929226700 | 76800 | 75900 | 76900 | 75900 | 11457 |
| 288 | 20240528 | 140700 | 23053916800 | 76000 | 75900 | 76100 | 75800 | 2027 |
| 289 | 20240528 | 140600 | 22899981300 | 76000 | 75900 | 76100 | 75800 | 3222 |
| 290 | 20240528 | 140500 | 22655111100 | 76000 | 75800 | 76300 | 75700 | 6423 |
| 291 | 20240528 | 140400 | 22167000200 | 75800 | 75700 | 75800 | 75500 | 2289 |
| 292 | 20240528 | 140300 | 21993785000 | 75700 | 75300 | 75700 | 75200 | 3957 |
| 293 | 20240528 | 140200 | 21694997200 | 75400 | 75200 | 75400 | 75000 | 1989 |
| 294 | 20240528 | 140100 | 21545226200 | 75200 | 75200 | 75300 | 74900 | 3451 |
| 295 | 20240528 | 140000 | 21285978000 | 75200 | 75200 | 75300 | 75100 | 1787 |
| 296 | 20240528 | 135900 | 21151645900 | 75200 | 75400 | 75400 | 75000 | 3097 |
| 297 | 20240528 | 135800 | 20918618600 | 75400 | 74900 | 75500 | 74700 | 12167 |
| 298 | 20240528 | 135700 | 20005470000 | 74900 | 74700 | 74900 | 74600 | 2955 |
| 299 | 20240528 | 135600 | 19784374800 | 74600 | 74400 | 74600 | 74300 | 1872 |
| 300 | 20240528 | 135500 | 19644943900 | 74400 | 74300 | 74500 | 74200 | 2300 |
| 301 | 20240528 | 135400 | 19473838500 | 74400 | 74300 | 74400 | 74100 | 1825 |
| 302 | 20240528 | 135300 | 19338251600 | 74200 | 74000 | 74200 | 73900 | 1148 |
| 303 | 20240528 | 135200 | 19253228400 | 74000 | 73900 | 74000 | 73800 | 1524 |
| 304 | 20240528 | 135100 | 19140533200 | 73800 | 73700 | 73800 | 73700 | 399 |
| 305 | 20240528 | 135000 | 19111093200 | 73700 | 73700 | 73800 | 73600 | 432 |
| 306 | 20240528 | 134900 | 19079259000 | 73800 | 73600 | 73800 | 73600 | 516 |
| 307 | 20240528 | 134800 | 19041233500 | 73600 | 73600 | 73700 | 73600 | 494 |
| 308 | 20240528 | 134700 | 19004871300 | 73600 | 73800 | 73900 | 73600 | 3716 |
| 309 | 20240528 | 134600 | 18730592800 | 73800 | 73700 | 73800 | 73600 | 1018 |
| 310 | 20240528 | 134500 | 18655569400 | 73700 | 73500 | 73700 | 73400 | 585 |
| 311 | 20240528 | 134400 | 18612546600 | 73500 | 73400 | 73500 | 73300 | 175 |
| 312 | 20240528 | 134300 | 18599696700 | 73400 | 73300 | 73400 | 73200 | 295 |
| 313 | 20240528 | 134200 | 18578072900 | 73200 | 73100 | 73500 | 73100 | 817 |
| 314 | 20240528 | 134100 | 18518191100 | 73100 | 73100 | 73100 | 73000 | 287 |
| 315 | 20240528 | 134000 | 18497216300 | 73100 | 73000 | 73100 | 73000 | 426 |
| 316 | 20240528 | 133900 | 18466112600 | 73000 | 73000 | 73000 | 72900 | 274 |
| 317 | 20240528 | 133800 | 18446133400 | 73000 | 72900 | 73000 | 72900 | 115 |
| 318 | 20240528 | 133700 | 18437740800 | 72900 | 72900 | 73000 | 72900 | 208 |
| 319 | 20240528 | 133600 | 18422568200 | 72900 | 72900 | 72900 | 72900 | 506 |
| 320 | 20240528 | 133500 | 18385680800 | 72900 | 73000 | 73000 | 72900 | 162 |
| 321 | 20240528 | 133400 | 18373856600 | 72900 | 72900 | 73000 | 72800 | 94 |
| 322 | 20240528 | 133300 | 18367010000 | 72800 | 72900 | 73000 | 72800 | 175 |
| 323 | 20240528 | 133200 | 18354253900 | 73000 | 72900 | 73000 | 72800 | 126 |
| 324 | 20240528 | 133100 | 18345068900 | 72900 | 73000 | 73000 | 72800 | 33 |
| 325 | 20240528 | 133000 | 18342665900 | 72800 | 72900 | 72900 | 72800 | 111 |
| 326 | 20240528 | 132900 | 18334575100 | 73000 | 73000 | 73000 | 72800 | 170 |
| 327 | 20240528 | 132800 | 18322175000 | 72900 | 72900 | 72900 | 72800 | 191 |
| 328 | 20240528 | 132700 | 18308252100 | 72800 | 72900 | 72900 | 72700 | 257 |
| 329 | 20240528 | 132600 | 18289561700 | 72700 | 72900 | 72900 | 72700 | 57 |
| 330 | 20240528 | 132500 | 18285415500 | 72700 | 72900 | 72900 | 72700 | 49 |
| 331 | 20240528 | 132400 | 18281845000 | 72700 | 72700 | 73000 | 72700 | 1044 |
| 332 | 20240528 | 132300 | 18205803000 | 72700 | 72600 | 72700 | 72600 | 108 |
| 333 | 20240528 | 132200 | 18197961900 | 72600 | 72800 | 72800 | 72600 | 419 |
| 334 | 20240528 | 132100 | 18167499400 | 72700 | 72800 | 72900 | 72700 | 390 |
| 335 | 20240528 | 132000 | 18139111000 | 72700 | 72700 | 72800 | 72700 | 69 |
| 336 | 20240528 | 131900 | 18134092700 | 72800 | 72800 | 72800 | 72800 | 143 |
| 337 | 20240528 | 131800 | 18123682300 | 72800 | 72800 | 72800 | 72700 | 294 |
| 338 | 20240528 | 131700 | 18102291900 | 72700 | 72800 | 72800 | 72700 | 28 |
| 339 | 20240528 | 131600 | 18100254900 | 72700 | 72700 | 72800 | 72700 | 326 |
| 340 | 20240528 | 131500 | 18076553600 | 72500 | 72600 | 72700 | 72500 | 663 |
| 341 | 20240528 | 131400 | 18028474200 | 72500 | 72600 | 72800 | 72500 | 104 |
| 342 | 20240528 | 131300 | 18020919900 | 72600 | 72700 | 72700 | 72500 | 614 |
| 343 | 20240528 | 131200 | 17976336200 | 72700 | 72600 | 72700 | 72600 | 51 |
| 344 | 20240528 | 131100 | 17972632400 | 72600 | 72700 | 72700 | 72600 | 51 |
| 345 | 20240528 | 131000 | 17968925600 | 72600 | 72700 | 72700 | 72600 | 296 |
| 346 | 20240528 | 130900 | 17947430400 | 72600 | 72700 | 72700 | 72600 | 287 |
| 347 | 20240528 | 130800 | 17926587100 | 72700 | 72600 | 72700 | 72600 | 52 |
| 348 | 20240528 | 130700 | 17922810900 | 72600 | 72700 | 72700 | 72600 | 151 |
| 349 | 20240528 | 130600 | 17911844600 | 72600 | 72700 | 72700 | 72600 | 63 |
| 350 | 20240528 | 130500 | 17907269800 | 72600 | 72600 | 72600 | 72600 | 281 |
| 351 | 20240528 | 130400 | 17886869200 | 72600 | 72700 | 72700 | 72600 | 305 |
| 352 | 20240528 | 130300 | 17864705500 | 72700 | 72600 | 72700 | 72600 | 84 |
| 353 | 20240528 | 130200 | 17858603400 | 72600 | 72500 | 72600 | 72500 | 474 |
| 354 | 20240528 | 130100 | 17824226000 | 72500 | 72600 | 72600 | 72500 | 589 |
| 355 | 20240528 | 130000 | 17781465800 | 72600 | 72600 | 72700 | 72600 | 118 |
| 356 | 20240528 | 125900 | 17772894400 | 72700 | 72600 | 72700 | 72600 | 201 |
| 357 | 20240528 | 125800 | 17758288000 | 72600 | 72600 | 72700 | 72600 | 921 |
| 358 | 20240528 | 125700 | 17691407000 | 72600 | 72700 | 72800 | 72600 | 544 |
| 359 | 20240528 | 125600 | 17651860100 | 72800 | 72700 | 72800 | 72700 | 201 |
| 360 | 20240528 | 125500 | 17637232400 | 72700 | 72900 | 72900 | 72700 | 48 |
| 361 | 20240528 | 125400 | 17633740200 | 72800 | 72600 | 72800 | 72600 | 141 |
| 362 | 20240528 | 125300 | 17623488400 | 72600 | 72800 | 72800 | 72600 | 640 |
| 363 | 20240528 | 125200 | 17577024000 | 72800 | 72600 | 72800 | 72600 | 117 |
| 364 | 20240528 | 125100 | 17568519900 | 72600 | 72700 | 72700 | 72600 | 416 |
| 365 | 20240528 | 125000 | 17538317200 | 72700 | 72700 | 72800 | 72600 | 84 |
| 366 | 20240528 | 124900 | 17532210600 | 72700 | 72700 | 72800 | 72500 | 1104 |
| 367 | 20240528 | 124800 | 17451954400 | 72600 | 72700 | 72700 | 72600 | 17 |
| 368 | 20240528 | 124700 | 17450719300 | 72700 | 72600 | 72700 | 72500 | 306 |
| 369 | 20240528 | 124600 | 17428511900 | 72500 | 72600 | 72600 | 72500 | 303 |
| 370 | 20240528 | 124500 | 17406520300 | 72700 | 72600 | 72700 | 72500 | 158 |
| 371 | 20240528 | 124400 | 17395051900 | 72600 | 72600 | 72700 | 72500 | 167 |
| 372 | 20240528 | 124300 | 17382930700 | 72500 | 72600 | 72600 | 72500 | 91 |
| 373 | 20240528 | 124200 | 17376327800 | 72600 | 72700 | 72700 | 72500 | 604 |
| 374 | 20240528 | 124100 | 17332475600 | 72700 | 72800 | 72800 | 72600 | 1091 |
| 375 | 20240528 | 124000 | 17253174000 | 72800 | 72800 | 72800 | 72800 | 299 |
| 376 | 20240528 | 123900 | 17231406800 | 72800 | 72800 | 72900 | 72800 | 881 |
| 377 | 20240528 | 123800 | 17167260000 | 72800 | 73000 | 73000 | 72800 | 665 |
| 378 | 20240528 | 123700 | 17118773400 | 72900 | 73000 | 73100 | 72900 | 220 |
| 379 | 20240528 | 123600 | 17102733900 | 73000 | 73200 | 73200 | 73000 | 436 |
| 380 | 20240528 | 123500 | 17070886900 | 73200 | 73100 | 73200 | 73100 | 89 |
| 381 | 20240528 | 123400 | 17064380000 | 73100 | 73100 | 73200 | 73000 | 213 |
| 382 | 20240528 | 123300 | 17048806100 | 73100 | 73200 | 73300 | 73000 | 91 |
| 383 | 20240528 | 123200 | 17042158900 | 73000 | 73100 | 73300 | 73000 | 113 |
| 384 | 20240528 | 123100 | 17033901500 | 73000 | 73200 | 73200 | 73000 | 95 |
| 385 | 20240528 | 123000 | 17026953800 | 73200 | 72900 | 73200 | 72900 | 354 |
| 386 | 20240528 | 122900 | 17001105700 | 72900 | 73200 | 73200 | 72900 | 764 |
| 387 | 20240528 | 122800 | 16945356600 | 73200 | 73200 | 73200 | 73100 | 147 |
| 388 | 20240528 | 122700 | 16934608700 | 73200 | 73300 | 73300 | 73100 | 70 |
| 389 | 20240528 | 122600 | 16929479600 | 73300 | 73300 | 73300 | 73100 | 47 |
| 390 | 20240528 | 122500 | 16926038300 | 73200 | 73200 | 73300 | 73100 | 225 |
| 391 | 20240528 | 122400 | 16909579000 | 73100 | 73100 | 73200 | 73100 | 356 |
| 392 | 20240528 | 122300 | 16883525900 | 73100 | 73100 | 73200 | 73100 | 144 |
| 393 | 20240528 | 122200 | 16872993300 | 73100 | 73200 | 73200 | 73100 | 90 |
| 394 | 20240528 | 122100 | 16866413200 | 73100 | 73000 | 73200 | 73000 | 172 |
| 395 | 20240528 | 122000 | 16853844200 | 73000 | 73000 | 73000 | 73000 | 109 |
| 396 | 20240528 | 121900 | 16845887200 | 73100 | 73200 | 73200 | 73000 | 105 |
| 397 | 20240528 | 121800 | 16838213600 | 73100 | 73100 | 73200 | 73100 | 58 |
| 398 | 20240528 | 121700 | 16833973600 | 73200 | 73100 | 73200 | 73100 | 17 |
| 399 | 20240528 | 121600 | 16832730200 | 73100 | 73100 | 73200 | 73000 | 93 |
| 400 | 20240528 | 121500 | 16825929500 | 73100 | 73000 | 73200 | 73000 | 66 |
| 401 | 20240528 | 121400 | 16821110800 | 73000 | 73000 | 73000 | 73000 | 77 |
| 402 | 20240528 | 121300 | 16815489800 | 73000 | 73200 | 73300 | 73000 | 1356 |
| 403 | 20240528 | 121200 | 16716369300 | 73200 | 73300 | 73300 | 73100 | 70 |
| 404 | 20240528 | 121100 | 16711240700 | 73100 | 73100 | 73300 | 73100 | 148 |
| 405 | 20240528 | 121000 | 16700417600 | 73200 | 73000 | 73200 | 73000 | 222 |
| 406 | 20240528 | 120900 | 16684200400 | 73100 | 73100 | 73100 | 73000 | 225 |
| 407 | 20240528 | 120800 | 16667754700 | 73100 | 73100 | 73100 | 73000 | 79 |
| 408 | 20240528 | 120700 | 16661981200 | 73100 | 73100 | 73100 | 73000 | 43 |
| 409 | 20240528 | 120600 | 16658839700 | 73000 | 73000 | 73000 | 73000 | 91 |
| 410 | 20240528 | 120500 | 16652196700 | 73000 | 73000 | 73000 | 72900 | 1223 |
| 411 | 20240528 | 120400 | 16562919100 | 72900 | 73000 | 73000 | 72900 | 99 |
| 412 | 20240528 | 120300 | 16555701100 | 73000 | 73100 | 73100 | 73000 | 203 |
| 413 | 20240528 | 120200 | 16540881100 | 73100 | 73000 | 73100 | 73000 | 81 |
| 414 | 20240528 | 120100 | 16534964500 | 73000 | 73000 | 73100 | 72900 | 837 |
| 415 | 20240528 | 120000 | 16473863200 | 73000 | 73100 | 73200 | 73000 | 1280 |
| 416 | 20240528 | 115900 | 16380309400 | 73200 | 73300 | 73300 | 73200 | 1350 |
| 417 | 20240528 | 115800 | 16281457000 | 73400 | 73300 | 73400 | 73300 | 97 |
| 418 | 20240528 | 115700 | 16274341100 | 73300 | 73300 | 73300 | 73300 | 539 |
| 419 | 20240528 | 115600 | 16234832400 | 73300 | 73400 | 73500 | 73300 | 1135 |
| 420 | 20240528 | 115500 | 16151556600 | 73500 | 73500 | 73500 | 73400 | 145 |
| 421 | 20240528 | 115400 | 16140903400 | 73500 | 73400 | 73500 | 73400 | 67 |
| 422 | 20240528 | 115300 | 16135979900 | 73400 | 73400 | 73500 | 73400 | 24 |
| 423 | 20240528 | 115200 | 16134218000 | 73500 | 73400 | 73500 | 73400 | 504 |
| 424 | 20240528 | 115100 | 16097194200 | 73400 | 73500 | 73500 | 73400 | 99 |
| 425 | 20240528 | 115000 | 16089920400 | 73500 | 73500 | 73500 | 73400 | 52 |
| 426 | 20240528 | 114900 | 16086099400 | 73500 | 73500 | 73500 | 73400 | 31 |
| 427 | 20240528 | 114800 | 16083822200 | 73400 | 73400 | 73400 | 73400 | 148 |
| 428 | 20240528 | 114700 | 16072959000 | 73400 | 73600 | 73600 | 73400 | 176 |
| 429 | 20240528 | 114600 | 16060022400 | 73700 | 73500 | 73700 | 73500 | 75 |
| 430 | 20240528 | 114500 | 16054506100 | 73500 | 73500 | 73500 | 73400 | 426 |
| 431 | 20240528 | 114400 | 16023199000 | 73500 | 73400 | 73500 | 73400 | 94 |
| 432 | 20240528 | 114300 | 16016294600 | 73400 | 73400 | 73400 | 73300 | 50 |
| 433 | 20240528 | 114200 | 16012625500 | 73300 | 73400 | 73400 | 73300 | 180 |
| 434 | 20240528 | 114100 | 15999418700 | 73400 | 73300 | 73400 | 73200 | 590 |
| 435 | 20240528 | 114000 | 15956180500 | 73300 | 73400 | 73400 | 73300 | 21 |
| 436 | 20240528 | 113900 | 15954640000 | 73300 | 73400 | 73500 | 73300 | 212 |
| 437 | 20240528 | 113800 | 15939082400 | 73300 | 73400 | 73500 | 73300 | 62 |
| 438 | 20240528 | 113700 | 15934532500 | 73400 | 73500 | 73500 | 73300 | 2094 |
| 439 | 20240528 | 113600 | 15780691800 | 73500 | 73600 | 73600 | 73500 | 250 |
| 440 | 20240528 | 113500 | 15762304900 | 73500 | 73500 | 73600 | 73500 | 97 |
| 441 | 20240528 | 113400 | 15755171400 | 73600 | 73600 | 73600 | 73500 | 127 |
| 442 | 20240528 | 113300 | 15745824700 | 73700 | 73600 | 73800 | 73600 | 116 |
| 443 | 20240528 | 113200 | 15737285200 | 73600 | 73700 | 73700 | 73600 | 641 |
| 444 | 20240528 | 113100 | 15690077100 | 73800 | 73800 | 73900 | 73800 | 170 |
| 445 | 20240528 | 113000 | 15677530900 | 73900 | 73900 | 73900 | 73800 | 97 |
| 446 | 20240528 | 112900 | 15670363500 | 74000 | 74000 | 74000 | 73800 | 327 |
| 447 | 20240528 | 112800 | 15646193300 | 74000 | 74000 | 74000 | 73900 | 53 |
| 448 | 20240528 | 112700 | 15642272500 | 74000 | 73900 | 74000 | 73900 | 113 |
| 449 | 20240528 | 112600 | 15633915600 | 74000 | 74000 | 74100 | 73900 | 869 |
| 450 | 20240528 | 112500 | 15569609800 | 73900 | 74000 | 74000 | 73900 | 548 |
| 451 | 20240528 | 112400 | 15529073900 | 74000 | 74000 | 74000 | 73900 | 724 |
| 452 | 20240528 | 112300 | 15475505400 | 73900 | 73600 | 73900 | 73500 | 2228 |
| 453 | 20240528 | 112200 | 15311129500 | 73600 | 73700 | 73700 | 73600 | 344 |
| 454 | 20240528 | 112100 | 15285790400 | 73800 | 73800 | 73900 | 73600 | 328 |
| 455 | 20240528 | 112000 | 15261605000 | 73900 | 74100 | 74100 | 73800 | 508 |
| 456 | 20240528 | 111900 | 15224027100 | 74000 | 74100 | 74100 | 74000 | 86 |
| 457 | 20240528 | 111800 | 15217661600 | 74100 | 74000 | 74100 | 73900 | 1934 |
| 458 | 20240528 | 111700 | 15074467700 | 73900 | 74000 | 74000 | 73800 | 300 |
| 459 | 20240528 | 111600 | 15052290400 | 74000 | 73900 | 74000 | 73900 | 144 |
| 460 | 20240528 | 111500 | 15041642200 | 73900 | 73900 | 74000 | 73800 | 404 |
| 461 | 20240528 | 111400 | 15011795500 | 74000 | 73800 | 74000 | 73800 | 223 |
| 462 | 20240528 | 111300 | 14995318700 | 73800 | 73800 | 73900 | 73700 | 240 |
| 463 | 20240528 | 111200 | 14977602200 | 73800 | 74100 | 74100 | 73700 | 301 |
| 464 | 20240528 | 111100 | 14955371000 | 73900 | 74200 | 74400 | 73900 | 1712 |
| 465 | 20240528 | 111000 | 14828187400 | 74500 | 73700 | 74500 | 73500 | 3749 |
| 466 | 20240528 | 110900 | 14549882600 | 73700 | 73600 | 73800 | 73500 | 639 |
| 467 | 20240528 | 110800 | 14502764700 | 73700 | 73600 | 73700 | 73600 | 678 |
| 468 | 20240528 | 110700 | 14452827300 | 73600 | 73400 | 73600 | 73300 | 1528 |
| 469 | 20240528 | 110600 | 14340452700 | 73300 | 73500 | 73500 | 73300 | 192 |
| 470 | 20240528 | 110500 | 14326360000 | 73400 | 73500 | 73500 | 73400 | 230 |
| 471 | 20240528 | 110400 | 14309472400 | 73500 | 73500 | 73500 | 73400 | 255 |
| 472 | 20240528 | 110300 | 14290751000 | 73500 | 73400 | 73500 | 73400 | 163 |
| 473 | 20240528 | 110200 | 14278781000 | 73400 | 73500 | 73500 | 73300 | 400 |
| 474 | 20240528 | 110100 | 14249428200 | 73500 | 73500 | 73600 | 73400 | 336 |
| 475 | 20240528 | 110000 | 14224731400 | 73600 | 73600 | 73600 | 73500 | 307 |
| 476 | 20240528 | 105900 | 14202162300 | 73500 | 73500 | 73600 | 73500 | 124 |
| 477 | 20240528 | 105800 | 14193043100 | 73400 | 73400 | 73500 | 73400 | 310 |
| 478 | 20240528 | 105700 | 14170268700 | 73400 | 73500 | 73500 | 73300 | 118 |
| 479 | 20240528 | 105600 | 14161608500 | 73400 | 73200 | 73500 | 73200 | 708 |
| 480 | 20240528 | 105500 | 14109646300 | 73200 | 73100 | 73300 | 73000 | 276 |
| 481 | 20240528 | 105400 | 14089443700 | 73000 | 73100 | 73100 | 73000 | 323 |
| 482 | 20240528 | 105300 | 14065855300 | 73100 | 73100 | 73100 | 73000 | 213 |
| 483 | 20240528 | 105200 | 14050285100 | 73100 | 73200 | 73200 | 73000 | 804 |
| 484 | 20240528 | 105100 | 13991488300 | 73300 | 73200 | 73400 | 73200 | 256 |
| 485 | 20240528 | 105000 | 13972724100 | 73200 | 73200 | 73300 | 73200 | 361 |
| 486 | 20240528 | 104900 | 13946298700 | 73200 | 73400 | 73500 | 73200 | 362 |
| 487 | 20240528 | 104800 | 13919753200 | 73400 | 73300 | 73500 | 73300 | 258 |
| 488 | 20240528 | 104700 | 13900830100 | 73300 | 73500 | 73600 | 73300 | 1292 |
| 489 | 20240528 | 104600 | 13805891600 | 73500 | 73400 | 73500 | 73400 | 755 |
| 490 | 20240528 | 104500 | 13750422500 | 73400 | 73200 | 73500 | 73200 | 103 |
| 491 | 20240528 | 104400 | 13742870500 | 73200 | 73000 | 73300 | 73000 | 559 |
| 492 | 20240528 | 104300 | 13701999800 | 73000 | 73000 | 73000 | 72900 | 329 |
| 493 | 20240528 | 104200 | 13677988100 | 73000 | 73000 | 73100 | 73000 | 119 |
| 494 | 20240528 | 104100 | 13669300100 | 73100 | 73000 | 73200 | 73000 | 614 |
| 495 | 20240528 | 104000 | 13624467300 | 72900 | 73200 | 73200 | 72900 | 669 |
| 496 | 20240528 | 103900 | 13575579000 | 73300 | 73500 | 73500 | 73300 | 1657 |
| 497 | 20240528 | 103800 | 13453860900 | 73500 | 73400 | 73600 | 73300 | 892 |
| 498 | 20240528 | 103700 | 13388324600 | 73400 | 73300 | 73500 | 73300 | 531 |
| 499 | 20240528 | 103600 | 13349338400 | 73200 | 73200 | 73400 | 73100 | 759 |
| 500 | 20240528 | 103500 | 13293718600 | 73100 | 73200 | 73400 | 72900 | 1302 |
| 501 | 20240528 | 103400 | 13198406800 | 73200 | 72600 | 73200 | 72500 | 2100 |
| 502 | 20240528 | 103300 | 13045581700 | 72500 | 72400 | 72500 | 72400 | 205 |
| 503 | 20240528 | 103200 | 13030728500 | 72500 | 72600 | 72700 | 72500 | 899 |
| 504 | 20240528 | 103100 | 12965514600 | 72600 | 72500 | 72600 | 72400 | 1275 |
| 505 | 20240528 | 103000 | 12872990800 | 72500 | 72000 | 72500 | 72000 | 2209 |
| 506 | 20240528 | 102900 | 12713267800 | 72000 | 71800 | 72000 | 71800 | 1309 |
| 507 | 20240528 | 102800 | 12619140400 | 71900 | 71900 | 72000 | 71800 | 303 |
| 508 | 20240528 | 102700 | 12597339800 | 71900 | 71700 | 72100 | 71700 | 4531 |
| 509 | 20240528 | 102600 | 12272289100 | 71700 | 72000 | 72000 | 71500 | 3588 |
| 510 | 20240528 | 102500 | 12014848300 | 72000 | 72200 | 72200 | 72000 | 1210 |
| 511 | 20240528 | 102400 | 11927717800 | 72300 | 72500 | 72500 | 72000 | 5602 |
| 512 | 20240528 | 102300 | 11523749400 | 72500 | 72500 | 72800 | 72300 | 836 |
| 513 | 20240528 | 102200 | 11463139000 | 72500 | 72800 | 72800 | 72500 | 506 |
| 514 | 20240528 | 102100 | 11426357000 | 72800 | 72700 | 72800 | 72400 | 2150 |
| 515 | 20240528 | 102000 | 11270065600 | 72600 | 72500 | 72700 | 72400 | 1926 |
| 516 | 20240528 | 101900 | 11130297600 | 72100 | 72500 | 72600 | 72100 | 4483 |
| 517 | 20240528 | 101800 | 10806122200 | 72600 | 72600 | 72700 | 72500 | 823 |
| 518 | 20240528 | 101700 | 10746398100 | 72700 | 72600 | 72800 | 72500 | 334 |
| 519 | 20240528 | 101600 | 10722134800 | 72500 | 72800 | 72800 | 72500 | 976 |
| 520 | 20240528 | 101500 | 10651325900 | 72700 | 72800 | 73000 | 72700 | 1585 |
| 521 | 20240528 | 101400 | 10536045900 | 72700 | 73000 | 73100 | 72700 | 2677 |
| 522 | 20240528 | 101300 | 10340806700 | 73000 | 73200 | 73200 | 72900 | 1844 |
| 523 | 20240528 | 101200 | 10206258300 | 73100 | 72500 | 73100 | 72400 | 3838 |
| 524 | 20240528 | 101100 | 9926454600 | 72700 | 73200 | 73200 | 72100 | 8021 |
| 525 | 20240528 | 101000 | 9342827000 | 73200 | 73600 | 73600 | 73100 | 3818 |
| 526 | 20240528 | 100900 | 9062591400 | 73700 | 73900 | 73900 | 73600 | 110 |
| 527 | 20240528 | 100800 | 9054473700 | 74000 | 73700 | 74000 | 73500 | 570 |
| 528 | 20240528 | 100700 | 9012449800 | 73600 | 73800 | 73800 | 73600 | 629 |
| 529 | 20240528 | 100600 | 8966114700 | 73800 | 73800 | 74000 | 73700 | 1551 |
| 530 | 20240528 | 100500 | 8851656000 | 73800 | 73500 | 74000 | 73400 | 710 |
| 531 | 20240528 | 100400 | 8799423200 | 73500 | 73500 | 73600 | 73400 | 1076 |
| 532 | 20240528 | 100300 | 8720358500 | 73600 | 73400 | 73700 | 73400 | 545 |
| 533 | 20240528 | 100200 | 8680285900 | 73400 | 73500 | 73700 | 73400 | 2244 |
| 534 | 20240528 | 100100 | 8515357600 | 73600 | 73800 | 73800 | 73500 | 3049 |
| 535 | 20240528 | 100000 | 8291085600 | 73700 | 73900 | 74000 | 73700 | 4579 |
| 536 | 20240528 | 095900 | 7953265800 | 73900 | 74000 | 74100 | 73900 | 866 |
| 537 | 20240528 | 095800 | 7889182600 | 74000 | 74200 | 74200 | 74000 | 1850 |
| 538 | 20240528 | 095700 | 7752182200 | 74100 | 74200 | 74200 | 74100 | 681 |
| 539 | 20240528 | 095600 | 7701666600 | 74200 | 74200 | 74300 | 74200 | 481 |
| 540 | 20240528 | 095500 | 7665976300 | 74300 | 74300 | 74400 | 74300 | 234 |
| 541 | 20240528 | 095400 | 7648590000 | 74300 | 74400 | 74500 | 74300 | 425 |
| 542 | 20240528 | 095300 | 7616987100 | 74400 | 74700 | 74700 | 74300 | 337 |
| 543 | 20240528 | 095200 | 7591889800 | 74700 | 74600 | 74700 | 74400 | 1014 |
| 544 | 20240528 | 095100 | 7516224400 | 74700 | 74500 | 74700 | 74500 | 1225 |
| 545 | 20240528 | 095000 | 7424931700 | 74500 | 74400 | 74500 | 74400 | 174 |
| 546 | 20240528 | 094900 | 7411974200 | 74400 | 74100 | 74500 | 74000 | 1322 |
| 547 | 20240528 | 094800 | 7313881800 | 74100 | 74100 | 74200 | 74100 | 710 |
| 548 | 20240528 | 094700 | 7261265800 | 74100 | 74100 | 74200 | 74100 | 600 |
| 549 | 20240528 | 094600 | 7216790400 | 74100 | 74200 | 74300 | 74100 | 236 |
| 550 | 20240528 | 094500 | 7199293300 | 74300 | 74100 | 74300 | 74000 | 1016 |
| 551 | 20240528 | 094400 | 7124045600 | 74000 | 74100 | 74200 | 74000 | 1254 |
| 552 | 20240528 | 094300 | 7031124400 | 74100 | 74200 | 74400 | 74100 | 1189 |
| 553 | 20240528 | 094200 | 6942934400 | 74300 | 74600 | 74600 | 74300 | 2286 |
| 554 | 20240528 | 094100 | 6772788700 | 74600 | 74600 | 74700 | 74500 | 566 |
| 555 | 20240528 | 094000 | 6730595100 | 74600 | 74600 | 74800 | 74600 | 525 |
| 556 | 20240528 | 093900 | 6691362700 | 74600 | 74300 | 74600 | 74300 | 458 |
| 557 | 20240528 | 093800 | 6657288600 | 74300 | 74400 | 74500 | 74300 | 681 |
| 558 | 20240528 | 093700 | 6606621900 | 74400 | 74300 | 74500 | 74300 | 476 |
| 559 | 20240528 | 093600 | 6571216700 | 74300 | 74200 | 74400 | 74200 | 852 |
| 560 | 20240528 | 093500 | 6507927600 | 74200 | 74100 | 74300 | 74100 | 539 |
| 561 | 20240528 | 093400 | 6467935500 | 74100 | 74200 | 74300 | 74100 | 1587 |
| 562 | 20240528 | 093300 | 6350280100 | 74200 | 74300 | 74400 | 74200 | 2226 |
| 563 | 20240528 | 093200 | 6185023400 | 74300 | 74800 | 74800 | 74300 | 3244 |
| 564 | 20240528 | 093100 | 5943185600 | 74800 | 74700 | 74800 | 74700 | 376 |
| 565 | 20240528 | 093000 | 5915094000 | 74700 | 74700 | 75000 | 74700 | 121 |
| 566 | 20240528 | 092900 | 5906054800 | 75000 | 74600 | 75000 | 74600 | 926 |
| 567 | 20240528 | 092800 | 5836814400 | 74600 | 74900 | 75000 | 74600 | 723 |
| 568 | 20240528 | 092700 | 5782711700 | 75000 | 74900 | 75000 | 74900 | 528 |
| 569 | 20240528 | 092600 | 5743155400 | 75000 | 75000 | 75000 | 74800 | 350 |
| 570 | 20240528 | 092500 | 5716972300 | 75000 | 74900 | 75100 | 74700 | 728 |
| 571 | 20240528 | 092400 | 5662390500 | 75100 | 75200 | 75300 | 75000 | 876 |
| 572 | 20240528 | 092300 | 5596614800 | 75300 | 74900 | 75400 | 74900 | 2370 |
| 573 | 20240528 | 092200 | 5418518400 | 74800 | 75000 | 75000 | 74500 | 669 |
| 574 | 20240528 | 092100 | 5368496800 | 74700 | 74700 | 75000 | 74500 | 1050 |
| 575 | 20240528 | 092000 | 5289932300 | 74800 | 74400 | 75000 | 74300 | 1410 |
| 576 | 20240528 | 091900 | 5184749700 | 74400 | 74600 | 74700 | 74400 | 865 |
| 577 | 20240528 | 091800 | 5120339200 | 74500 | 75000 | 75000 | 74400 | 2220 |
| 578 | 20240528 | 091700 | 4954320400 | 75000 | 74900 | 75100 | 74900 | 749 |
| 579 | 20240528 | 091600 | 4898139200 | 74800 | 74500 | 75000 | 74500 | 2623 |
| 580 | 20240528 | 091500 | 4701813200 | 74600 | 74300 | 74600 | 74200 | 948 |
| 581 | 20240528 | 091400 | 4631342600 | 74300 | 73800 | 74400 | 73700 | 2317 |
| 582 | 20240528 | 091300 | 4459659500 | 73800 | 74300 | 74400 | 73700 | 5736 |
| 583 | 20240528 | 091200 | 4035053000 | 74300 | 74700 | 74700 | 74300 | 2716 |
| 584 | 20240528 | 091100 | 3832937800 | 74800 | 75200 | 75300 | 74700 | 1660 |
| 585 | 20240528 | 091000 | 3708493900 | 75200 | 74600 | 75200 | 74600 | 680 |
| 586 | 20240528 | 090900 | 3657500700 | 74600 | 74900 | 75000 | 74600 | 804 |
| 587 | 20240528 | 090800 | 3597303700 | 74900 | 74400 | 75300 | 74400 | 1698 |
| 588 | 20240528 | 090700 | 3470317000 | 74400 | 74200 | 74600 | 74100 | 1357 |
| 589 | 20240528 | 090600 | 3369401700 | 74200 | 74100 | 74400 | 73700 | 3850 |
| 590 | 20240528 | 090500 | 3084644000 | 74000 | 75200 | 75400 | 74000 | 7474 |
| 591 | 20240528 | 090400 | 2527380600 | 75100 | 75700 | 75700 | 75000 | 3831 |
| 592 | 20240528 | 090300 | 2238758000 | 75600 | 75600 | 76100 | 75600 | 6186 |
| 593 | 20240528 | 090200 | 1769338600 | 75700 | 75800 | 75900 | 75100 | 6871 |
| 594 | 20240528 | 090100 | 1248733500 | 75600 | 75700 | 75900 | 74600 | 4620 |
| 595 | 20240528 | 090000 | 900011200 | 75800 | 75200 | 75800 | 74600 | 11947 |