34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 3 | 20240527 | 185900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 4 | 20240527 | 185800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 5 | 20240527 | 185700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 6 | 20240527 | 185600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 7 | 20240527 | 185500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 8 | 20240527 | 185400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 9 | 20240527 | 185300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 10 | 20240527 | 185200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 11 | 20240527 | 185100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 12 | 20240527 | 185000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 13 | 20240527 | 184900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 14 | 20240527 | 184800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 15 | 20240527 | 184700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 16 | 20240527 | 184600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 17 | 20240527 | 184500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 18 | 20240527 | 184400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 19 | 20240527 | 184300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 20 | 20240527 | 184200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 21 | 20240527 | 184100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 22 | 20240527 | 184000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 23 | 20240527 | 183900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 24 | 20240527 | 183800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 25 | 20240527 | 183700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 26 | 20240527 | 183600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 27 | 20240527 | 183500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 28 | 20240527 | 183400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 29 | 20240527 | 183300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 30 | 20240527 | 183200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 31 | 20240527 | 183100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 32 | 20240527 | 183000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 33 | 20240527 | 182900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 34 | 20240527 | 182800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 35 | 20240527 | 182700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 36 | 20240527 | 182600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 37 | 20240527 | 182500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 38 | 20240527 | 182400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 39 | 20240527 | 182300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 40 | 20240527 | 182200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 41 | 20240527 | 182100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 42 | 20240527 | 182000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 43 | 20240527 | 181900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 44 | 20240527 | 181800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 45 | 20240527 | 181700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 46 | 20240527 | 181600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 47 | 20240527 | 181500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 48 | 20240527 | 181400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 49 | 20240527 | 181300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 50 | 20240527 | 181200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 51 | 20240527 | 181100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 52 | 20240527 | 181000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 53 | 20240527 | 180900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 54 | 20240527 | 180800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 55 | 20240527 | 180700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 56 | 20240527 | 180600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 57 | 20240527 | 180500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 58 | 20240527 | 180400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 59 | 20240527 | 180300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 60 | 20240527 | 180200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 61 | 20240527 | 180100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 62 | 20240527 | 180000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 63 | 20240527 | 175900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 64 | 20240527 | 175800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 65 | 20240527 | 175700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 66 | 20240527 | 175600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 67 | 20240527 | 175500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 68 | 20240527 | 175400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 69 | 20240527 | 175300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 70 | 20240527 | 175200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 71 | 20240527 | 175100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 72 | 20240527 | 175000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 73 | 20240527 | 174900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 74 | 20240527 | 174800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 75 | 20240527 | 174700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 76 | 20240527 | 174600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 77 | 20240527 | 174500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 78 | 20240527 | 174400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 79 | 20240527 | 174300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 80 | 20240527 | 174200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 81 | 20240527 | 174100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 82 | 20240527 | 174000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 83 | 20240527 | 173900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 84 | 20240527 | 173800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 85 | 20240527 | 173700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 86 | 20240527 | 173600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 87 | 20240527 | 173500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 88 | 20240527 | 173400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 89 | 20240527 | 173300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 90 | 20240527 | 173200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 91 | 20240527 | 173100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 92 | 20240527 | 173000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 93 | 20240527 | 172900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 94 | 20240527 | 172800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 95 | 20240527 | 172700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 96 | 20240527 | 172600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 97 | 20240527 | 172500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 98 | 20240527 | 172400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 99 | 20240527 | 172300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 100 | 20240527 | 172200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 101 | 20240527 | 172100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 102 | 20240527 | 172000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 103 | 20240527 | 171900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 104 | 20240527 | 171800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 105 | 20240527 | 171700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 106 | 20240527 | 171600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 107 | 20240527 | 171500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 108 | 20240527 | 171400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 109 | 20240527 | 171300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 110 | 20240527 | 171200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 111 | 20240527 | 171100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 112 | 20240527 | 171000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 113 | 20240527 | 170900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 114 | 20240527 | 170800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 115 | 20240527 | 170700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 116 | 20240527 | 170600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 117 | 20240527 | 170500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 118 | 20240527 | 170400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 119 | 20240527 | 170300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 120 | 20240527 | 170200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 121 | 20240527 | 170100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 122 | 20240527 | 170000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 123 | 20240527 | 165900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 124 | 20240527 | 165800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 125 | 20240527 | 165700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 126 | 20240527 | 165600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 127 | 20240527 | 165500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 128 | 20240527 | 165400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 129 | 20240527 | 165300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 130 | 20240527 | 165200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 131 | 20240527 | 165100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 132 | 20240527 | 165000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 133 | 20240527 | 164900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 134 | 20240527 | 164800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 135 | 20240527 | 164700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 136 | 20240527 | 164600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 137 | 20240527 | 164500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 138 | 20240527 | 164400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 139 | 20240527 | 164300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 140 | 20240527 | 164200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 141 | 20240527 | 164100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 142 | 20240527 | 164000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 143 | 20240527 | 163900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 144 | 20240527 | 163800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 145 | 20240527 | 163700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 146 | 20240527 | 163600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 147 | 20240527 | 163500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 148 | 20240527 | 163400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 149 | 20240527 | 163300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 150 | 20240527 | 163200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 151 | 20240527 | 163100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 152 | 20240527 | 163000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 153 | 20240527 | 162900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 154 | 20240527 | 162800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 155 | 20240527 | 162700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 156 | 20240527 | 162600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 157 | 20240527 | 162500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 158 | 20240527 | 162400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 159 | 20240527 | 162300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 160 | 20240527 | 162200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 161 | 20240527 | 162100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 162 | 20240527 | 162000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 163 | 20240527 | 161900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 164 | 20240527 | 161800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 165 | 20240527 | 161700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 166 | 20240527 | 161600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 167 | 20240527 | 161500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 168 | 20240527 | 161400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 169 | 20240527 | 161300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 170 | 20240527 | 161200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 171 | 20240527 | 161100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 172 | 20240527 | 161000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 173 | 20240527 | 160900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 174 | 20240527 | 160800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 175 | 20240527 | 160700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 176 | 20240527 | 160600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 177 | 20240527 | 160500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 178 | 20240527 | 160400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 179 | 20240527 | 160300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 180 | 20240527 | 160200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 181 | 20240527 | 160100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 182 | 20240527 | 160000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 1180 |
| 183 | 20240527 | 155900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 184 | 20240527 | 155800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 185 | 20240527 | 155700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 186 | 20240527 | 155600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 187 | 20240527 | 155500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 188 | 20240527 | 155400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 189 | 20240527 | 155300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 190 | 20240527 | 155200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 191 | 20240527 | 155100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 192 | 20240527 | 155000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 193 | 20240527 | 154900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 194 | 20240527 | 154800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 195 | 20240527 | 154700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 196 | 20240527 | 154600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 197 | 20240527 | 154500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 198 | 20240527 | 154400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 199 | 20240527 | 154300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 200 | 20240527 | 154200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 201 | 20240527 | 154100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 202 | 20240527 | 154000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 203 | 20240527 | 153900 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 204 | 20240527 | 153800 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 205 | 20240527 | 153700 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 206 | 20240527 | 153600 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 207 | 20240527 | 153500 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 208 | 20240527 | 153400 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 209 | 20240527 | 153300 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 210 | 20240527 | 153200 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 211 | 20240527 | 153100 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 0 |
| 212 | 20240527 | 153000 | 5913284900 | 177300 | 177300 | 177300 | 177300 | 2360 |
| 213 | 20240527 | 152900 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 214 | 20240527 | 152800 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 215 | 20240527 | 152700 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 216 | 20240527 | 152600 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 217 | 20240527 | 152500 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 218 | 20240527 | 152400 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 219 | 20240527 | 152300 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 220 | 20240527 | 152200 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 221 | 20240527 | 152100 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 222 | 20240527 | 152000 | 5704070900 | 177900 | 177900 | 177900 | 177900 | 0 |
| 223 | 20240527 | 151900 | 5704070900 | 177900 | 177800 | 178000 | 177800 | 105 |
| 224 | 20240527 | 151800 | 5685383400 | 177800 | 178100 | 178100 | 177600 | 88 |
| 225 | 20240527 | 151700 | 5669736400 | 178100 | 177500 | 178100 | 177500 | 79 |
| 226 | 20240527 | 151600 | 5655687800 | 177500 | 177500 | 177500 | 177000 | 26 |
| 227 | 20240527 | 151500 | 5651077700 | 177400 | 177900 | 177900 | 177400 | 86 |
| 228 | 20240527 | 151400 | 5635807800 | 177900 | 178100 | 178100 | 177600 | 211 |
| 229 | 20240527 | 151300 | 5598258300 | 178200 | 178300 | 178600 | 178100 | 174 |
| 230 | 20240527 | 151200 | 5567231700 | 178300 | 178300 | 178700 | 178200 | 317 |
| 231 | 20240527 | 151100 | 5510692400 | 178500 | 178100 | 178500 | 178100 | 366 |
| 232 | 20240527 | 151000 | 5445434600 | 178000 | 178600 | 178700 | 177900 | 420 |
| 233 | 20240527 | 150900 | 5370509600 | 178700 | 179200 | 179300 | 178700 | 578 |
| 234 | 20240527 | 150800 | 5267060600 | 179200 | 178800 | 179200 | 178800 | 232 |
| 235 | 20240527 | 150700 | 5225508700 | 179100 | 179000 | 179200 | 178800 | 357 |
| 236 | 20240527 | 150600 | 5161599100 | 178800 | 178600 | 179300 | 178500 | 857 |
| 237 | 20240527 | 150500 | 5008355200 | 178700 | 177900 | 178700 | 177900 | 1079 |
| 238 | 20240527 | 150400 | 4815930600 | 178100 | 178100 | 178200 | 177900 | 611 |
| 239 | 20240527 | 150300 | 4707146300 | 178200 | 177200 | 178300 | 177200 | 426 |
| 240 | 20240527 | 150200 | 4631410300 | 177100 | 177400 | 177400 | 177000 | 211 |
| 241 | 20240527 | 150100 | 4594020500 | 177400 | 176800 | 177400 | 176800 | 125 |
| 242 | 20240527 | 150000 | 4571885800 | 176800 | 176300 | 176800 | 176300 | 84 |
| 243 | 20240527 | 145900 | 4557053700 | 176300 | 176100 | 176700 | 176000 | 304 |
| 244 | 20240527 | 145800 | 4503450500 | 176100 | 176100 | 176400 | 176100 | 157 |
| 245 | 20240527 | 145700 | 4475786100 | 176100 | 176300 | 176400 | 176000 | 265 |
| 246 | 20240527 | 145600 | 4429079500 | 176300 | 176500 | 176500 | 175900 | 55 |
| 247 | 20240527 | 145500 | 4419381500 | 175800 | 176000 | 176600 | 175800 | 350 |
| 248 | 20240527 | 145400 | 4357683600 | 176100 | 175900 | 176100 | 175800 | 214 |
| 249 | 20240527 | 145300 | 4320042200 | 175400 | 175400 | 175900 | 175300 | 744 |
| 250 | 20240527 | 145200 | 4189421000 | 175400 | 175300 | 175500 | 175000 | 239 |
| 251 | 20240527 | 145100 | 4147513900 | 175300 | 175000 | 175300 | 174800 | 386 |
| 252 | 20240527 | 145000 | 4079915800 | 175000 | 175000 | 175100 | 174800 | 117 |
| 253 | 20240527 | 144900 | 4059448700 | 174700 | 174700 | 175100 | 174700 | 409 |
| 254 | 20240527 | 144800 | 3987904800 | 174700 | 174700 | 174700 | 174600 | 23 |
| 255 | 20240527 | 144700 | 3983887100 | 174500 | 174400 | 174600 | 174300 | 207 |
| 256 | 20240527 | 144600 | 3947767700 | 174400 | 174300 | 174400 | 174100 | 85 |
| 257 | 20240527 | 144500 | 3932952300 | 174300 | 174200 | 174300 | 174200 | 112 |
| 258 | 20240527 | 144400 | 3913438600 | 174300 | 174300 | 174300 | 174200 | 36 |
| 259 | 20240527 | 144300 | 3907166600 | 174200 | 173900 | 174300 | 173800 | 132 |
| 260 | 20240527 | 144200 | 3884215000 | 173900 | 174000 | 174000 | 173900 | 323 |
| 261 | 20240527 | 144100 | 3828044500 | 174000 | 174000 | 174300 | 174000 | 122 |
| 262 | 20240527 | 144000 | 3806798000 | 174000 | 173900 | 174000 | 173900 | 99 |
| 263 | 20240527 | 143900 | 3789573800 | 173900 | 174200 | 174200 | 173900 | 369 |
| 264 | 20240527 | 143800 | 3725357500 | 174200 | 174100 | 174200 | 174100 | 29 |
| 265 | 20240527 | 143700 | 3720307000 | 174100 | 174100 | 174200 | 174100 | 82 |
| 266 | 20240527 | 143600 | 3706023500 | 174300 | 174000 | 174300 | 173900 | 120 |
| 267 | 20240527 | 143500 | 3685137300 | 174000 | 174000 | 174000 | 173900 | 56 |
| 268 | 20240527 | 143400 | 3675397300 | 173900 | 173900 | 174000 | 173900 | 32 |
| 269 | 20240527 | 143300 | 3669832200 | 173900 | 173900 | 174000 | 173900 | 49 |
| 270 | 20240527 | 143200 | 3661310300 | 174000 | 173800 | 174000 | 173800 | 63 |
| 271 | 20240527 | 143100 | 3650351100 | 173800 | 173800 | 174000 | 173800 | 250 |
| 272 | 20240527 | 143000 | 3606876700 | 173800 | 174200 | 174200 | 173800 | 842 |
| 273 | 20240527 | 142900 | 3460392400 | 174200 | 174200 | 174200 | 174100 | 63 |
| 274 | 20240527 | 142800 | 3449423700 | 174200 | 174100 | 174200 | 174100 | 39 |
| 275 | 20240527 | 142700 | 3442630300 | 174300 | 174400 | 174500 | 174300 | 82 |
| 276 | 20240527 | 142600 | 3428329000 | 174400 | 174100 | 174400 | 174100 | 93 |
| 277 | 20240527 | 142500 | 3412125400 | 174100 | 174100 | 174100 | 174100 | 35 |
| 278 | 20240527 | 142400 | 3406031900 | 174100 | 174000 | 174100 | 174000 | 111 |
| 279 | 20240527 | 142300 | 3386709500 | 174000 | 174000 | 174100 | 174000 | 53 |
| 280 | 20240527 | 142200 | 3377487400 | 174000 | 174100 | 174100 | 174000 | 23 |
| 281 | 20240527 | 142100 | 3373483900 | 174100 | 174000 | 174100 | 174000 | 113 |
| 282 | 20240527 | 142000 | 3353818900 | 174000 | 174100 | 174200 | 174000 | 30 |
| 283 | 20240527 | 141900 | 3348598200 | 174100 | 174100 | 174200 | 174100 | 74 |
| 284 | 20240527 | 141800 | 3335714200 | 174200 | 174100 | 174200 | 174100 | 16 |
| 285 | 20240527 | 141700 | 3332928400 | 174100 | 174000 | 174200 | 174000 | 12 |
| 286 | 20240527 | 141600 | 3330839000 | 174000 | 174000 | 174500 | 174000 | 89 |
| 287 | 20240527 | 141500 | 3315346700 | 174000 | 174000 | 174100 | 174000 | 49 |
| 288 | 20240527 | 141400 | 3306820500 | 174000 | 174100 | 174100 | 174000 | 26 |
| 289 | 20240527 | 141300 | 3302295800 | 174100 | 174200 | 174200 | 174000 | 74 |
| 290 | 20240527 | 141200 | 3289417800 | 174100 | 174100 | 174200 | 174100 | 71 |
| 291 | 20240527 | 141100 | 3277054700 | 174100 | 174200 | 174200 | 174100 | 37 |
| 292 | 20240527 | 141000 | 3270610100 | 174200 | 174200 | 174300 | 174200 | 32 |
| 293 | 20240527 | 140900 | 3265034700 | 174300 | 174400 | 174400 | 174300 | 116 |
| 294 | 20240527 | 140800 | 3244810300 | 174400 | 174500 | 174500 | 174400 | 55 |
| 295 | 20240527 | 140700 | 3235217000 | 174400 | 174500 | 174500 | 174400 | 43 |
| 296 | 20240527 | 140600 | 3227717100 | 174400 | 174400 | 174500 | 174400 | 24 |
| 297 | 20240527 | 140500 | 3223531200 | 174400 | 174500 | 174600 | 174400 | 72 |
| 298 | 20240527 | 140400 | 3210968200 | 174600 | 174500 | 174600 | 174500 | 8 |
| 299 | 20240527 | 140300 | 3209571900 | 174500 | 174500 | 174500 | 174400 | 53 |
| 300 | 20240527 | 140200 | 3200324800 | 174500 | 174500 | 174600 | 174500 | 17 |
| 301 | 20240527 | 140100 | 3197357400 | 174500 | 174800 | 174800 | 174400 | 82 |
| 302 | 20240527 | 140000 | 3183045900 | 174800 | 174800 | 174900 | 174800 | 63 |
| 303 | 20240527 | 135900 | 3172033200 | 174800 | 174900 | 175200 | 174700 | 241 |
| 304 | 20240527 | 135800 | 3129873600 | 174900 | 174500 | 174900 | 174400 | 94 |
| 305 | 20240527 | 135700 | 3113449000 | 174500 | 174400 | 174500 | 174400 | 65 |
| 306 | 20240527 | 135600 | 3102111100 | 174400 | 174400 | 174500 | 174400 | 75 |
| 307 | 20240527 | 135500 | 3089029500 | 174400 | 174200 | 174500 | 174200 | 91 |
| 308 | 20240527 | 135400 | 3073158900 | 174100 | 174100 | 174200 | 174000 | 34 |
| 309 | 20240527 | 135300 | 3067239700 | 174100 | 174400 | 174400 | 174100 | 32 |
| 310 | 20240527 | 135200 | 3061659800 | 174200 | 174500 | 174500 | 174200 | 50 |
| 311 | 20240527 | 135100 | 3052943600 | 174500 | 174400 | 174500 | 174400 | 65 |
| 312 | 20240527 | 135000 | 3041605300 | 174400 | 174400 | 174500 | 174400 | 59 |
| 313 | 20240527 | 134900 | 3031315400 | 174400 | 174500 | 174500 | 174000 | 119 |
| 314 | 20240527 | 134800 | 3010573300 | 174500 | 174600 | 174600 | 174500 | 13 |
| 315 | 20240527 | 134700 | 3008304000 | 174600 | 174100 | 174600 | 174100 | 299 |
| 316 | 20240527 | 134600 | 2956128300 | 174000 | 174000 | 174100 | 174000 | 333 |
| 317 | 20240527 | 134500 | 2898153700 | 174000 | 173900 | 174000 | 173900 | 95 |
| 318 | 20240527 | 134400 | 2881630600 | 173900 | 173900 | 173900 | 173900 | 22 |
| 319 | 20240527 | 134300 | 2877804800 | 173900 | 173900 | 174000 | 173900 | 165 |
| 320 | 20240527 | 134200 | 2849110800 | 173900 | 174000 | 174000 | 173900 | 41 |
| 321 | 20240527 | 134100 | 2841980500 | 174100 | 174000 | 174100 | 174000 | 107 |
| 322 | 20240527 | 134000 | 2823362300 | 174100 | 174000 | 174100 | 174000 | 24 |
| 323 | 20240527 | 133900 | 2819185700 | 174000 | 174000 | 174000 | 174000 | 90 |
| 324 | 20240527 | 133800 | 2803525700 | 174000 | 174000 | 174000 | 174000 | 15 |
| 325 | 20240527 | 133700 | 2800915700 | 174000 | 174000 | 174100 | 174000 | 45 |
| 326 | 20240527 | 133600 | 2793082700 | 174100 | 174100 | 174200 | 174000 | 44 |
| 327 | 20240527 | 133500 | 2785421600 | 174100 | 174400 | 174400 | 174100 | 140 |
| 328 | 20240527 | 133400 | 2761006200 | 174500 | 174400 | 174500 | 174400 | 39 |
| 329 | 20240527 | 133300 | 2754204100 | 174400 | 174400 | 174400 | 174400 | 75 |
| 330 | 20240527 | 133200 | 2741124100 | 174400 | 174000 | 174400 | 174000 | 39 |
| 331 | 20240527 | 133100 | 2734330100 | 174000 | 174400 | 174400 | 174000 | 111 |
| 332 | 20240527 | 133000 | 2714980400 | 174400 | 174500 | 174500 | 174400 | 47 |
| 333 | 20240527 | 132900 | 2706783500 | 174400 | 174400 | 174500 | 174400 | 63 |
| 334 | 20240527 | 132800 | 2695795800 | 174400 | 174000 | 174400 | 173900 | 490 |
| 335 | 20240527 | 132700 | 2610522700 | 173900 | 173900 | 174000 | 173900 | 133 |
| 336 | 20240527 | 132600 | 2587388700 | 173900 | 173900 | 174000 | 173900 | 28 |
| 337 | 20240527 | 132500 | 2582518900 | 174000 | 173900 | 174000 | 173900 | 111 |
| 338 | 20240527 | 132400 | 2563215900 | 174000 | 173900 | 174000 | 173900 | 31 |
| 339 | 20240527 | 132300 | 2557824900 | 173900 | 173900 | 174000 | 173900 | 69 |
| 340 | 20240527 | 132200 | 2545823900 | 173900 | 174100 | 174100 | 173900 | 29 |
| 341 | 20240527 | 132100 | 2540778200 | 174100 | 174300 | 174300 | 174100 | 51 |
| 342 | 20240527 | 132000 | 2531892500 | 174400 | 173900 | 174400 | 173900 | 159 |
| 343 | 20240527 | 131900 | 2504190600 | 174000 | 174000 | 174000 | 173900 | 32 |
| 344 | 20240527 | 131800 | 2498623500 | 174000 | 173900 | 174000 | 173900 | 103 |
| 345 | 20240527 | 131700 | 2480703200 | 174000 | 174000 | 174000 | 174000 | 30 |
| 346 | 20240527 | 131600 | 2475483200 | 173900 | 174000 | 174100 | 173900 | 73 |
| 347 | 20240527 | 131500 | 2462782400 | 174100 | 174100 | 174100 | 174100 | 23 |
| 348 | 20240527 | 131400 | 2458778100 | 174100 | 174100 | 174200 | 174000 | 38 |
| 349 | 20240527 | 131300 | 2452162600 | 174100 | 174100 | 174100 | 174100 | 61 |
| 350 | 20240527 | 131200 | 2441542500 | 174200 | 174200 | 174200 | 174200 | 23 |
| 351 | 20240527 | 131100 | 2437535900 | 174200 | 174100 | 174200 | 174100 | 27 |
| 352 | 20240527 | 131000 | 2432834300 | 174000 | 174000 | 174000 | 174000 | 29 |
| 353 | 20240527 | 130900 | 2427788300 | 174100 | 174000 | 174100 | 174000 | 72 |
| 354 | 20240527 | 130800 | 2415258100 | 174100 | 174000 | 174300 | 174000 | 52 |
| 355 | 20240527 | 130700 | 2406207600 | 174000 | 174000 | 174100 | 174000 | 88 |
| 356 | 20240527 | 130600 | 2390894900 | 174000 | 174000 | 174000 | 174000 | 15 |
| 357 | 20240527 | 130500 | 2388284900 | 174000 | 174000 | 174000 | 174000 | 74 |
| 358 | 20240527 | 130400 | 2375408900 | 174100 | 174100 | 174100 | 174000 | 53 |
| 359 | 20240527 | 130300 | 2366182300 | 174100 | 174300 | 174300 | 174100 | 153 |
| 360 | 20240527 | 130200 | 2339520200 | 174300 | 174200 | 174400 | 174200 | 41 |
| 361 | 20240527 | 130100 | 2332374500 | 174200 | 174100 | 174300 | 174100 | 129 |
| 362 | 20240527 | 130000 | 2309905600 | 174100 | 174200 | 174200 | 174100 | 41 |
| 363 | 20240527 | 125900 | 2302767100 | 174100 | 174100 | 174200 | 174100 | 13 |
| 364 | 20240527 | 125800 | 2300503600 | 174100 | 174200 | 174200 | 174100 | 92 |
| 365 | 20240527 | 125700 | 2284480000 | 174200 | 174200 | 174200 | 174200 | 36 |
| 366 | 20240527 | 125600 | 2278208800 | 174200 | 174200 | 174200 | 174200 | 26 |
| 367 | 20240527 | 125500 | 2273679600 | 174200 | 174200 | 174200 | 174200 | 151 |
| 368 | 20240527 | 125400 | 2247375400 | 174200 | 174300 | 174300 | 174200 | 21 |
| 369 | 20240527 | 125300 | 2243717000 | 174300 | 174300 | 174300 | 174200 | 26 |
| 370 | 20240527 | 125200 | 2239186800 | 174300 | 174300 | 174400 | 174300 | 66 |
| 371 | 20240527 | 125100 | 2227681300 | 174400 | 174300 | 174400 | 174300 | 58 |
| 372 | 20240527 | 125000 | 2217571600 | 174300 | 174300 | 174300 | 174300 | 25 |
| 373 | 20240527 | 124900 | 2213214100 | 174300 | 174300 | 174300 | 174300 | 25 |
| 374 | 20240527 | 124800 | 2208856600 | 174300 | 174300 | 174400 | 174300 | 21 |
| 375 | 20240527 | 124700 | 2205196200 | 174400 | 174400 | 174400 | 174300 | 27 |
| 376 | 20240527 | 124600 | 2200488200 | 174400 | 174400 | 174400 | 174400 | 24 |
| 377 | 20240527 | 124500 | 2196302600 | 174400 | 174400 | 174400 | 174400 | 31 |
| 378 | 20240527 | 124400 | 2190896200 | 174400 | 174400 | 174400 | 174400 | 37 |
| 379 | 20240527 | 124300 | 2184443400 | 174500 | 174600 | 174600 | 174400 | 44 |
| 380 | 20240527 | 124200 | 2176765500 | 174500 | 174600 | 174600 | 174500 | 73 |
| 381 | 20240527 | 124100 | 2164026400 | 174500 | 174500 | 174600 | 174500 | 19 |
| 382 | 20240527 | 124000 | 2160710600 | 174500 | 174500 | 174500 | 174500 | 15 |
| 383 | 20240527 | 123900 | 2158093100 | 174500 | 174400 | 174500 | 174400 | 29 |
| 384 | 20240527 | 123800 | 2153035400 | 174400 | 174300 | 174400 | 174300 | 21 |
| 385 | 20240527 | 123700 | 2149374500 | 174400 | 174400 | 174400 | 174300 | 26 |
| 386 | 20240527 | 123600 | 2144841600 | 174300 | 174400 | 174400 | 174300 | 37 |
| 387 | 20240527 | 123500 | 2138389200 | 174300 | 174400 | 174400 | 174300 | 42 |
| 388 | 20240527 | 123400 | 2131065200 | 174400 | 174400 | 174500 | 174400 | 54 |
| 389 | 20240527 | 123300 | 2121645800 | 174400 | 174400 | 174400 | 174400 | 33 |
| 390 | 20240527 | 123200 | 2115890600 | 174400 | 174400 | 174500 | 174400 | 37 |
| 391 | 20240527 | 123100 | 2109437700 | 174400 | 174400 | 174500 | 174400 | 39 |
| 392 | 20240527 | 123000 | 2102636000 | 174400 | 174400 | 174600 | 174400 | 42 |
| 393 | 20240527 | 122900 | 2095308900 | 174400 | 174500 | 174500 | 174400 | 72 |
| 394 | 20240527 | 122800 | 2082751400 | 174500 | 174700 | 174700 | 174500 | 25 |
| 395 | 20240527 | 122700 | 2078387200 | 174700 | 174400 | 174800 | 174400 | 23 |
| 396 | 20240527 | 122600 | 2074371800 | 174400 | 174400 | 174400 | 174400 | 31 |
| 397 | 20240527 | 122500 | 2068965400 | 174400 | 174500 | 174500 | 174400 | 24 |
| 398 | 20240527 | 122400 | 2064778300 | 174500 | 174500 | 174600 | 174500 | 24 |
| 399 | 20240527 | 122300 | 2060590100 | 174400 | 174500 | 174500 | 174400 | 36 |
| 400 | 20240527 | 122200 | 2054308400 | 174500 | 174600 | 174700 | 174500 | 37 |
| 401 | 20240527 | 122100 | 2047849500 | 174700 | 174600 | 174700 | 174600 | 16 |
| 402 | 20240527 | 122000 | 2045055800 | 174600 | 174500 | 174800 | 174500 | 58 |
| 403 | 20240527 | 121900 | 2034931600 | 174500 | 174500 | 174600 | 174500 | 71 |
| 404 | 20240527 | 121800 | 2022541800 | 174500 | 174600 | 174600 | 174500 | 33 |
| 405 | 20240527 | 121700 | 2016783200 | 174500 | 174500 | 174500 | 174500 | 16 |
| 406 | 20240527 | 121600 | 2013991200 | 174500 | 174600 | 174600 | 174500 | 614 |
| 407 | 20240527 | 121500 | 1906796200 | 174600 | 174600 | 174600 | 174600 | 78 |
| 408 | 20240527 | 121400 | 1893177400 | 174600 | 174600 | 174700 | 174600 | 22 |
| 409 | 20240527 | 121300 | 1889336100 | 174600 | 174700 | 174700 | 174600 | 78 |
| 410 | 20240527 | 121200 | 1875714500 | 174700 | 174700 | 174700 | 174700 | 17 |
| 411 | 20240527 | 121100 | 1872744600 | 174700 | 174700 | 174800 | 174700 | 22 |
| 412 | 20240527 | 121000 | 1868901000 | 174700 | 174700 | 174700 | 174700 | 29 |
| 413 | 20240527 | 120900 | 1863834700 | 174700 | 174700 | 174800 | 174700 | 23 |
| 414 | 20240527 | 120800 | 1859816400 | 174700 | 174700 | 174700 | 174700 | 31 |
| 415 | 20240527 | 120700 | 1854400700 | 174700 | 174900 | 174900 | 174700 | 19 |
| 416 | 20240527 | 120600 | 1851078900 | 175000 | 174700 | 175000 | 174700 | 50 |
| 417 | 20240527 | 120500 | 1842336300 | 174800 | 174900 | 174900 | 174700 | 26 |
| 418 | 20240527 | 120400 | 1837791800 | 174800 | 174800 | 174900 | 174800 | 33 |
| 419 | 20240527 | 120300 | 1832023100 | 174800 | 174700 | 174800 | 174700 | 30 |
| 420 | 20240527 | 120200 | 1826780200 | 174700 | 174800 | 174800 | 174700 | 34 |
| 421 | 20240527 | 120100 | 1820840300 | 174700 | 174700 | 174800 | 174700 | 21 |
| 422 | 20240527 | 120000 | 1817171500 | 174700 | 174700 | 174800 | 174700 | 33 |
| 423 | 20240527 | 115900 | 1811406300 | 174700 | 174700 | 174700 | 174700 | 16 |
| 424 | 20240527 | 115800 | 1808611100 | 174700 | 174700 | 174700 | 174700 | 24 |
| 425 | 20240527 | 115700 | 1804418300 | 174700 | 174800 | 174800 | 174700 | 16 |
| 426 | 20240527 | 115600 | 1801622900 | 174800 | 174700 | 174900 | 174700 | 46 |
| 427 | 20240527 | 115500 | 1793579500 | 174700 | 174700 | 174800 | 174700 | 50 |
| 428 | 20240527 | 115400 | 1784842500 | 174700 | 174700 | 174700 | 174700 | 51 |
| 429 | 20240527 | 115300 | 1775932800 | 174700 | 174900 | 174900 | 174700 | 17 |
| 430 | 20240527 | 115200 | 1772960700 | 174900 | 174700 | 174900 | 174700 | 45 |
| 431 | 20240527 | 115100 | 1765096100 | 174700 | 174800 | 174800 | 174700 | 39 |
| 432 | 20240527 | 115000 | 1758280200 | 174800 | 174800 | 174800 | 174700 | 36 |
| 433 | 20240527 | 114900 | 1751989800 | 174700 | 174700 | 174800 | 174700 | 30 |
| 434 | 20240527 | 114800 | 1746748600 | 174700 | 174800 | 174800 | 174700 | 26 |
| 435 | 20240527 | 114700 | 1742204500 | 174800 | 174800 | 174800 | 174800 | 47 |
| 436 | 20240527 | 114600 | 1733988900 | 174800 | 174800 | 174900 | 174800 | 15 |
| 437 | 20240527 | 114500 | 1731366800 | 174800 | 174800 | 174800 | 174800 | 15 |
| 438 | 20240527 | 114400 | 1728744800 | 174800 | 174900 | 175000 | 174800 | 99 |
| 439 | 20240527 | 114300 | 1711437000 | 175000 | 175000 | 175000 | 175000 | 14 |
| 440 | 20240527 | 114200 | 1708987000 | 175000 | 175100 | 175100 | 175000 | 20 |
| 441 | 20240527 | 114100 | 1705486400 | 175000 | 175300 | 175300 | 175000 | 40 |
| 442 | 20240527 | 114000 | 1698476600 | 175300 | 175100 | 175300 | 175100 | 232 |
| 443 | 20240527 | 113900 | 1657821000 | 175100 | 174900 | 175100 | 174900 | 205 |
| 444 | 20240527 | 113800 | 1621948900 | 174900 | 174800 | 175000 | 174800 | 39 |
| 445 | 20240527 | 113700 | 1615128100 | 174800 | 174900 | 174900 | 174800 | 23 |
| 446 | 20240527 | 113600 | 1611106300 | 174800 | 174800 | 174800 | 174800 | 33 |
| 447 | 20240527 | 113500 | 1605337900 | 174800 | 174800 | 174900 | 174800 | 28 |
| 448 | 20240527 | 113400 | 1600443000 | 174800 | 174900 | 174900 | 174800 | 15 |
| 449 | 20240527 | 113300 | 1597820800 | 175000 | 174900 | 175000 | 174800 | 20 |
| 450 | 20240527 | 113200 | 1594323100 | 174800 | 174800 | 174900 | 174800 | 19 |
| 451 | 20240527 | 113100 | 1591001700 | 174800 | 174700 | 174800 | 174700 | 36 |
| 452 | 20240527 | 113000 | 1584709600 | 174700 | 174700 | 174800 | 174700 | 20 |
| 453 | 20240527 | 112900 | 1581214800 | 174800 | 174800 | 174900 | 174700 | 22 |
| 454 | 20240527 | 112800 | 1577369600 | 174700 | 174800 | 174800 | 174700 | 41 |
| 455 | 20240527 | 112700 | 1570205100 | 174800 | 174700 | 174800 | 174700 | 25 |
| 456 | 20240527 | 112600 | 1565836300 | 174700 | 174700 | 174800 | 174700 | 51 |
| 457 | 20240527 | 112500 | 1556926500 | 174700 | 174700 | 174900 | 174700 | 19 |
| 458 | 20240527 | 112400 | 1553606800 | 174700 | 174800 | 174800 | 174700 | 24 |
| 459 | 20240527 | 112300 | 1549412100 | 174800 | 174800 | 174800 | 174800 | 42 |
| 460 | 20240527 | 112200 | 1542070500 | 174700 | 174700 | 174800 | 174700 | 41 |
| 461 | 20240527 | 112100 | 1534906200 | 174700 | 174800 | 174800 | 174700 | 83 |
| 462 | 20240527 | 112000 | 1520405100 | 174800 | 174900 | 174900 | 174800 | 17 |
| 463 | 20240527 | 111900 | 1517433100 | 174900 | 174700 | 174900 | 174700 | 125 |
| 464 | 20240527 | 111800 | 1495580000 | 174700 | 174900 | 174900 | 174700 | 152 |
| 465 | 20240527 | 111700 | 1469008100 | 175000 | 174900 | 175000 | 174900 | 8 |
| 466 | 20240527 | 111600 | 1467608800 | 174900 | 174900 | 174900 | 174900 | 24 |
| 467 | 20240527 | 111500 | 1463411200 | 174800 | 174800 | 174800 | 174800 | 33 |
| 468 | 20240527 | 111400 | 1457642800 | 174800 | 174900 | 174900 | 174800 | 11 |
| 469 | 20240527 | 111300 | 1455719800 | 174800 | 174800 | 174900 | 174800 | 33 |
| 470 | 20240527 | 111200 | 1449950100 | 174900 | 174800 | 174900 | 174800 | 17 |
| 471 | 20240527 | 111100 | 1446978400 | 174800 | 174800 | 174800 | 174800 | 62 |
| 472 | 20240527 | 111000 | 1436140800 | 174800 | 174800 | 174900 | 174800 | 95 |
| 473 | 20240527 | 110900 | 1419534700 | 174800 | 174900 | 174900 | 174800 | 26 |
| 474 | 20240527 | 110800 | 1414989800 | 174900 | 174800 | 174900 | 174800 | 58 |
| 475 | 20240527 | 110700 | 1404850400 | 174900 | 174900 | 175000 | 174800 | 33 |
| 476 | 20240527 | 110600 | 1399079600 | 174800 | 174800 | 174900 | 174800 | 42 |
| 477 | 20240527 | 110500 | 1391735800 | 174800 | 174900 | 174900 | 174800 | 21 |
| 478 | 20240527 | 110400 | 1388063500 | 174900 | 174900 | 175000 | 174900 | 41 |
| 479 | 20240527 | 110300 | 1380891700 | 174900 | 174900 | 175000 | 174900 | 25 |
| 480 | 20240527 | 110200 | 1376518600 | 175000 | 174900 | 175000 | 174900 | 28 |
| 481 | 20240527 | 110100 | 1371621000 | 175000 | 174900 | 175000 | 174900 | 30 |
| 482 | 20240527 | 110000 | 1366373400 | 174900 | 175000 | 175000 | 174900 | 38 |
| 483 | 20240527 | 105900 | 1359726800 | 175000 | 174900 | 175000 | 174900 | 48 |
| 484 | 20240527 | 105800 | 1351327900 | 175000 | 174800 | 175000 | 174800 | 41 |
| 485 | 20240527 | 105700 | 1344158300 | 174800 | 174800 | 174900 | 174800 | 31 |
| 486 | 20240527 | 105600 | 1338739400 | 174900 | 174900 | 174900 | 174800 | 73 |
| 487 | 20240527 | 105500 | 1325977000 | 174900 | 174800 | 174900 | 174800 | 27 |
| 488 | 20240527 | 105400 | 1321255900 | 174800 | 174800 | 174900 | 174800 | 47 |
| 489 | 20240527 | 105300 | 1313038700 | 174800 | 174800 | 174800 | 174800 | 3 |
| 490 | 20240527 | 105200 | 1312514300 | 174800 | 174900 | 174900 | 174800 | 16 |
| 491 | 20240527 | 105100 | 1309716100 | 174800 | 174900 | 174900 | 174800 | 14 |
| 492 | 20240527 | 105000 | 1307268600 | 174900 | 174800 | 174900 | 174600 | 531 |
| 493 | 20240527 | 104900 | 1214504100 | 174800 | 174800 | 174900 | 174800 | 48 |
| 494 | 20240527 | 104800 | 1206109300 | 174800 | 174800 | 174800 | 174800 | 20 |
| 495 | 20240527 | 104700 | 1202613300 | 174900 | 174800 | 174900 | 174800 | 47 |
| 496 | 20240527 | 104600 | 1194395200 | 174800 | 174800 | 174800 | 174800 | 4 |
| 497 | 20240527 | 104500 | 1193696000 | 174900 | 174900 | 174900 | 174800 | 66 |
| 498 | 20240527 | 104400 | 1182154400 | 174900 | 174700 | 174900 | 174700 | 62 |
| 499 | 20240527 | 104300 | 1171317300 | 174700 | 174700 | 174700 | 174700 | 0 |
| 500 | 20240527 | 104200 | 1171317300 | 174700 | 174700 | 174700 | 174700 | 10 |
| 501 | 20240527 | 104100 | 1169570300 | 174800 | 174700 | 174800 | 174700 | 63 |
| 502 | 20240527 | 104000 | 1158562000 | 175000 | 174700 | 175000 | 174700 | 28 |
| 503 | 20240527 | 103900 | 1153669000 | 174700 | 174700 | 174700 | 174700 | 8 |
| 504 | 20240527 | 103800 | 1152271400 | 174700 | 174800 | 175000 | 174700 | 45 |
| 505 | 20240527 | 103700 | 1144404200 | 174800 | 174800 | 174800 | 174800 | 4 |
| 506 | 20240527 | 103600 | 1143705000 | 174800 | 174900 | 174900 | 174800 | 17 |
| 507 | 20240527 | 103500 | 1140732200 | 174900 | 174900 | 174900 | 174900 | 15 |
| 508 | 20240527 | 103400 | 1138108700 | 175000 | 174900 | 175000 | 174900 | 54 |
| 509 | 20240527 | 103300 | 1128662700 | 174900 | 174900 | 174900 | 174900 | 9 |
| 510 | 20240527 | 103200 | 1127088600 | 174900 | 174900 | 174900 | 174900 | 5 |
| 511 | 20240527 | 103100 | 1126214100 | 174900 | 174900 | 174900 | 174900 | 9 |
| 512 | 20240527 | 103000 | 1124640000 | 174900 | 174900 | 175300 | 174900 | 306 |
| 513 | 20240527 | 102900 | 1071058800 | 174800 | 174800 | 174800 | 174800 | 5 |
| 514 | 20240527 | 102800 | 1070184800 | 174800 | 174800 | 174800 | 174800 | 3 |
| 515 | 20240527 | 102700 | 1069660400 | 174800 | 174800 | 174800 | 174800 | 12 |
| 516 | 20240527 | 102600 | 1067562800 | 174800 | 174800 | 174800 | 174800 | 42 |
| 517 | 20240527 | 102500 | 1060221200 | 174800 | 174800 | 174800 | 174800 | 7 |
| 518 | 20240527 | 102400 | 1058997600 | 174800 | 174800 | 174800 | 174800 | 8 |
| 519 | 20240527 | 102300 | 1057599200 | 174800 | 174800 | 174900 | 174800 | 11 |
| 520 | 20240527 | 102200 | 1055675900 | 174800 | 174600 | 174800 | 174600 | 58 |
| 521 | 20240527 | 102100 | 1045543200 | 174700 | 174700 | 174700 | 174700 | 24 |
| 522 | 20240527 | 102000 | 1041350400 | 174700 | 174700 | 174900 | 174600 | 137 |
| 523 | 20240527 | 101900 | 1017412200 | 174800 | 174700 | 174800 | 174700 | 16 |
| 524 | 20240527 | 101800 | 1014616700 | 174800 | 174800 | 174900 | 174800 | 31 |
| 525 | 20240527 | 101700 | 1009197700 | 174800 | 174800 | 174800 | 174800 | 9 |
| 526 | 20240527 | 101600 | 1007624500 | 174800 | 174800 | 174900 | 174800 | 25 |
| 527 | 20240527 | 101500 | 1003253200 | 174800 | 174800 | 174800 | 174800 | 29 |
| 528 | 20240527 | 101400 | 998184000 | 174800 | 174600 | 174900 | 174500 | 201 |
| 529 | 20240527 | 101300 | 963086300 | 174600 | 174800 | 174900 | 174600 | 249 |
| 530 | 20240527 | 101200 | 919574100 | 174800 | 174800 | 174900 | 174800 | 14 |
| 531 | 20240527 | 101100 | 917126800 | 174800 | 174800 | 174900 | 174800 | 8 |
| 532 | 20240527 | 101000 | 915728300 | 174800 | 174800 | 174900 | 174800 | 24 |
| 533 | 20240527 | 100900 | 911532500 | 174800 | 174900 | 175100 | 174800 | 34 |
| 534 | 20240527 | 100800 | 905584800 | 174900 | 175000 | 175000 | 174800 | 18 |
| 535 | 20240527 | 100700 | 902435500 | 175000 | 174900 | 175000 | 174800 | 51 |
| 536 | 20240527 | 100600 | 893517200 | 174900 | 175000 | 175000 | 174900 | 8 |
| 537 | 20240527 | 100500 | 892117800 | 175000 | 174900 | 175000 | 174800 | 40 |
| 538 | 20240527 | 100400 | 885121100 | 175000 | 174900 | 175000 | 174900 | 55 |
| 539 | 20240527 | 100300 | 875501500 | 174900 | 174900 | 174900 | 174900 | 11 |
| 540 | 20240527 | 100200 | 873577600 | 174900 | 174900 | 175000 | 174900 | 98 |
| 541 | 20240527 | 100100 | 856429100 | 174900 | 174800 | 175000 | 174800 | 42 |
| 542 | 20240527 | 100000 | 849083400 | 174800 | 174700 | 174900 | 174700 | 33 |
| 543 | 20240527 | 095900 | 843317000 | 174600 | 174700 | 174700 | 174600 | 25 |
| 544 | 20240527 | 095800 | 838951000 | 174500 | 174600 | 174600 | 174500 | 18 |
| 545 | 20240527 | 095700 | 835808600 | 174600 | 174700 | 174700 | 174600 | 14 |
| 546 | 20240527 | 095600 | 833363800 | 174800 | 175000 | 175000 | 174800 | 48 |
| 547 | 20240527 | 095500 | 824967300 | 174800 | 174700 | 175100 | 174700 | 124 |
| 548 | 20240527 | 095400 | 803287000 | 174700 | 174500 | 174700 | 174500 | 18 |
| 549 | 20240527 | 095300 | 800144400 | 174500 | 174500 | 174500 | 174500 | 10 |
| 550 | 20240527 | 095200 | 798399400 | 174500 | 174700 | 174700 | 174500 | 10 |
| 551 | 20240527 | 095100 | 796653800 | 174400 | 174500 | 174500 | 174400 | 163 |
| 552 | 20240527 | 095000 | 768219300 | 174500 | 174800 | 174800 | 174500 | 308 |
| 553 | 20240527 | 094900 | 714429400 | 174800 | 174900 | 174900 | 174800 | 53 |
| 554 | 20240527 | 094800 | 705163400 | 175000 | 175100 | 175100 | 175000 | 72 |
| 555 | 20240527 | 094700 | 692557400 | 175100 | 175100 | 175100 | 175100 | 2 |
| 556 | 20240527 | 094600 | 692207200 | 175200 | 175100 | 175400 | 175000 | 157 |
| 557 | 20240527 | 094500 | 664718200 | 175000 | 175000 | 175000 | 175000 | 12 |
| 558 | 20240527 | 094400 | 662618200 | 175000 | 175100 | 175100 | 174800 | 154 |
| 559 | 20240527 | 094300 | 635679900 | 175000 | 175200 | 175300 | 175000 | 89 |
| 560 | 20240527 | 094200 | 620085500 | 175200 | 175300 | 175300 | 175200 | 4 |
| 561 | 20240527 | 094100 | 619384600 | 175300 | 174900 | 175300 | 174900 | 114 |
| 562 | 20240527 | 094000 | 599431000 | 174800 | 174800 | 174800 | 174800 | 8 |
| 563 | 20240527 | 093900 | 598032600 | 174900 | 175000 | 175200 | 174900 | 87 |
| 564 | 20240527 | 093800 | 582798600 | 175000 | 175000 | 175000 | 175000 | 2 |
| 565 | 20240527 | 093700 | 582448600 | 175000 | 175100 | 175100 | 175000 | 8 |
| 566 | 20240527 | 093600 | 581047900 | 174800 | 174700 | 174800 | 174600 | 137 |
| 567 | 20240527 | 093500 | 557103200 | 174800 | 174800 | 174900 | 174800 | 17 |
| 568 | 20240527 | 093400 | 554131500 | 174800 | 175200 | 175200 | 174800 | 38 |
| 569 | 20240527 | 093300 | 547480000 | 175200 | 175200 | 175200 | 175200 | 16 |
| 570 | 20240527 | 093200 | 544676800 | 175100 | 175200 | 175300 | 175000 | 33 |
| 571 | 20240527 | 093100 | 538896300 | 175200 | 175200 | 175200 | 175200 | 36 |
| 572 | 20240527 | 093000 | 532589100 | 175500 | 175100 | 175500 | 174900 | 335 |
| 573 | 20240527 | 092900 | 473958000 | 175300 | 175000 | 175300 | 175000 | 47 |
| 574 | 20240527 | 092800 | 465728700 | 175100 | 175100 | 175100 | 175100 | 48 |
| 575 | 20240527 | 092700 | 457323900 | 175200 | 175200 | 175200 | 175200 | 21 |
| 576 | 20240527 | 092600 | 453644700 | 175400 | 175400 | 175400 | 175300 | 184 |
| 577 | 20240527 | 092500 | 421372500 | 175500 | 175400 | 175500 | 175400 | 21 |
| 578 | 20240527 | 092400 | 417687900 | 175400 | 175400 | 175400 | 175400 | 50 |
| 579 | 20240527 | 092300 | 408917900 | 175400 | 175300 | 175500 | 175300 | 110 |
| 580 | 20240527 | 092200 | 389623500 | 175300 | 175400 | 175400 | 175300 | 3 |
| 581 | 20240527 | 092100 | 389097400 | 175400 | 175300 | 175400 | 175300 | 7 |
| 582 | 20240527 | 092000 | 387870100 | 175300 | 175200 | 175300 | 175200 | 10 |
| 583 | 20240527 | 091900 | 386117900 | 175400 | 175400 | 175500 | 175400 | 41 |
| 584 | 20240527 | 091800 | 378926400 | 175400 | 175100 | 175400 | 175100 | 103 |
| 585 | 20240527 | 091700 | 360880400 | 175100 | 175100 | 175400 | 175100 | 16 |
| 586 | 20240527 | 091600 | 358078500 | 175200 | 175400 | 175400 | 175200 | 13 |
| 587 | 20240527 | 091500 | 355799900 | 175400 | 175200 | 175400 | 175200 | 40 |
| 588 | 20240527 | 091400 | 348786700 | 175200 | 175200 | 175500 | 175200 | 43 |
| 589 | 20240527 | 091300 | 341252100 | 175300 | 175600 | 175600 | 175300 | 58 |
| 590 | 20240527 | 091200 | 331084000 | 175600 | 175600 | 175600 | 175600 | 2 |
| 591 | 20240527 | 091100 | 330732800 | 175600 | 175900 | 175900 | 175600 | 109 |
| 592 | 20240527 | 091000 | 311585800 | 175900 | 175600 | 175900 | 175600 | 137 |
| 593 | 20240527 | 090900 | 287512900 | 175600 | 175200 | 175700 | 175100 | 515 |
| 594 | 20240527 | 090800 | 197231500 | 175200 | 175000 | 175200 | 175000 | 114 |
| 595 | 20240527 | 090700 | 177266900 | 175000 | 175100 | 175200 | 175000 | 25 |
| 596 | 20240527 | 090600 | 172888200 | 175100 | 174900 | 175100 | 174900 | 93 |
| 597 | 20240527 | 090500 | 156616800 | 174400 | 174500 | 174500 | 174400 | 117 |
| 598 | 20240527 | 090400 | 136210400 | 174600 | 175100 | 175100 | 174600 | 244 |
| 599 | 20240527 | 090300 | 93543800 | 175200 | 175000 | 175200 | 174800 | 174 |
| 600 | 20240527 | 090200 | 63092700 | 175100 | 174600 | 175100 | 174600 | 27 |
| 601 | 20240527 | 090100 | 58377000 | 174600 | 175100 | 175100 | 174200 | 173 |
| 602 | 20240527 | 090000 | 28176400 | 175200 | 175000 | 175200 | 174900 | 161 |