32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 3 | 20240528 | 190600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20240528 | 190500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20240528 | 190400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20240528 | 190300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20240528 | 190200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20240528 | 190100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20240528 | 190000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20240528 | 185900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20240528 | 185800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20240528 | 185700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20240528 | 185600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20240528 | 185500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20240528 | 185400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20240528 | 185300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20240528 | 185200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20240528 | 185100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20240528 | 185000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20240528 | 184900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20240528 | 184800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20240528 | 184700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20240528 | 184600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20240528 | 184500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20240528 | 184400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20240528 | 184300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20240528 | 184200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20240528 | 184100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20240528 | 184000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20240528 | 183900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20240528 | 183800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20240528 | 183700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 33 | 20240528 | 183600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20240528 | 183500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20240528 | 183400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20240528 | 183300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20240528 | 183200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20240528 | 183100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20240528 | 183000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20240528 | 182900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20240528 | 182800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20240528 | 182700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20240528 | 182600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20240528 | 182500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20240528 | 182400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20240528 | 182300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20240528 | 182200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20240528 | 182100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20240528 | 182000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20240528 | 181900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20240528 | 181800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20240528 | 181700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20240528 | 181600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20240528 | 181500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20240528 | 181400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20240528 | 181300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20240528 | 181200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20240528 | 181100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20240528 | 181000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20240528 | 180900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20240528 | 180800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20240528 | 180700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 63 | 20240528 | 180600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20240528 | 180500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20240528 | 180400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20240528 | 180300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20240528 | 180200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20240528 | 180100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20240528 | 180000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20240528 | 175900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20240528 | 175800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20240528 | 175700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20240528 | 175600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20240528 | 175500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20240528 | 175400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20240528 | 175300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20240528 | 175200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20240528 | 175100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20240528 | 175000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20240528 | 174900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20240528 | 174800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20240528 | 174700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20240528 | 174600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20240528 | 174500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20240528 | 174400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20240528 | 174300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20240528 | 174200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20240528 | 174100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20240528 | 174000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20240528 | 173900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20240528 | 173800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20240528 | 173700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 93 | 20240528 | 173600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20240528 | 173500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20240528 | 173400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20240528 | 173300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20240528 | 173200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20240528 | 173100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20240528 | 173000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20240528 | 172900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20240528 | 172800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20240528 | 172700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20240528 | 172600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20240528 | 172500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20240528 | 172400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20240528 | 172300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20240528 | 172200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20240528 | 172100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20240528 | 172000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20240528 | 171900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20240528 | 171800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20240528 | 171700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20240528 | 171600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20240528 | 171500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20240528 | 171400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20240528 | 171300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20240528 | 171200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20240528 | 171100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20240528 | 171000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20240528 | 170900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20240528 | 170800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20240528 | 170700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 123 | 20240528 | 170600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20240528 | 170500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20240528 | 170400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20240528 | 170300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20240528 | 170200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20240528 | 170100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20240528 | 170000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20240528 | 165900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20240528 | 165800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20240528 | 165700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20240528 | 165600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20240528 | 165500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20240528 | 165400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20240528 | 165300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20240528 | 165200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20240528 | 165100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20240528 | 165000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20240528 | 164900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20240528 | 164800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20240528 | 164700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20240528 | 164600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20240528 | 164500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20240528 | 164400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20240528 | 164300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20240528 | 164200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20240528 | 164100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20240528 | 164000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20240528 | 163900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20240528 | 163800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20240528 | 163700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 153 | 20240528 | 163600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20240528 | 163500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20240528 | 163400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20240528 | 163300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20240528 | 163200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20240528 | 163100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20240528 | 163000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20240528 | 162900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20240528 | 162800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20240528 | 162700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20240528 | 162600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20240528 | 162500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20240528 | 162400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20240528 | 162300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20240528 | 162200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20240528 | 162100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20240528 | 162000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20240528 | 161900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20240528 | 161800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20240528 | 161700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20240528 | 161600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20240528 | 161500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20240528 | 161400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20240528 | 161300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20240528 | 161200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20240528 | 161100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20240528 | 161000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20240528 | 160900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20240528 | 160800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20240528 | 160700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 183 | 20240528 | 160600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20240528 | 160500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20240528 | 160400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20240528 | 160300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20240528 | 160200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20240528 | 160100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20240528 | 160000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20240528 | 155900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20240528 | 155800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20240528 | 155700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20240528 | 155600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20240528 | 155500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20240528 | 155400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20240528 | 155300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20240528 | 155200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20240528 | 155100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20240528 | 155000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20240528 | 154900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20240528 | 154800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20240528 | 154700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20240528 | 154600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20240528 | 154500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20240528 | 154400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20240528 | 154300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20240528 | 154200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20240528 | 154100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20240528 | 154000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20240528 | 153900 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20240528 | 153800 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20240528 | 153700 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 213 | 20240528 | 153600 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20240528 | 153500 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20240528 | 153400 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20240528 | 153300 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20240528 | 153200 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20240528 | 153100 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20240528 | 153000 | 6274899400 | 56000 | 56000 | 56000 | 56000 | 21526 |
| 220 | 20240528 | 152900 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20240528 | 152800 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20240528 | 152700 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20240528 | 152600 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 224 | 20240528 | 152500 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 225 | 20240528 | 152400 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 226 | 20240528 | 152300 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 227 | 20240528 | 152200 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 228 | 20240528 | 152100 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 229 | 20240528 | 152000 | 5069443400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 230 | 20240528 | 151900 | 5069443400 | 56200 | 56100 | 56200 | 56000 | 349 |
| 231 | 20240528 | 151800 | 5049852400 | 56000 | 56000 | 56100 | 56000 | 380 |
| 232 | 20240528 | 151700 | 5028554900 | 56000 | 56100 | 56200 | 56000 | 307 |
| 233 | 20240528 | 151600 | 5011334800 | 56100 | 56100 | 56200 | 56100 | 428 |
| 234 | 20240528 | 151500 | 4987306500 | 56100 | 56200 | 56200 | 56100 | 359 |
| 235 | 20240528 | 151400 | 4967132900 | 56000 | 56100 | 56100 | 56000 | 159 |
| 236 | 20240528 | 151300 | 4958214000 | 56100 | 56100 | 56200 | 56000 | 543 |
| 237 | 20240528 | 151200 | 4927755400 | 56200 | 56100 | 56200 | 56000 | 400 |
| 238 | 20240528 | 151100 | 4905314300 | 56100 | 56100 | 56100 | 56100 | 11 |
| 239 | 20240528 | 151000 | 4904697200 | 56100 | 56000 | 56100 | 55900 | 578 |
| 240 | 20240528 | 150900 | 4872332900 | 56100 | 56000 | 56100 | 56000 | 75 |
| 241 | 20240528 | 150800 | 4868131700 | 56000 | 56000 | 56000 | 55900 | 382 |
| 242 | 20240528 | 150700 | 4846739800 | 56000 | 56000 | 56000 | 55900 | 352 |
| 243 | 20240528 | 150600 | 4827030800 | 56000 | 56000 | 56000 | 55900 | 175 |
| 244 | 20240528 | 150500 | 4817232000 | 56000 | 56000 | 56000 | 55900 | 184 |
| 245 | 20240528 | 150400 | 4806928100 | 56000 | 56000 | 56000 | 55900 | 213 |
| 246 | 20240528 | 150300 | 4795001100 | 56000 | 56000 | 56000 | 55900 | 243 |
| 247 | 20240528 | 150200 | 4781393200 | 56000 | 55900 | 56000 | 55900 | 13 |
| 248 | 20240528 | 150100 | 4780665400 | 56000 | 56000 | 56000 | 55900 | 165 |
| 249 | 20240528 | 150000 | 4771425500 | 56000 | 56000 | 56100 | 55900 | 427 |
| 250 | 20240528 | 145900 | 4747529200 | 56000 | 56000 | 56000 | 55900 | 310 |
| 251 | 20240528 | 145800 | 4730179200 | 55900 | 56000 | 56000 | 55900 | 83 |
| 252 | 20240528 | 145700 | 4725532500 | 56000 | 56000 | 56000 | 55900 | 480 |
| 253 | 20240528 | 145600 | 4698674600 | 55900 | 55900 | 56000 | 55900 | 46 |
| 254 | 20240528 | 145500 | 4696099000 | 56000 | 56000 | 56000 | 55900 | 294 |
| 255 | 20240528 | 145400 | 4679638200 | 56000 | 56000 | 56000 | 55900 | 246 |
| 256 | 20240528 | 145300 | 4665863500 | 56000 | 56000 | 56000 | 55900 | 256 |
| 257 | 20240528 | 145200 | 4651529400 | 55900 | 55900 | 56000 | 55900 | 147 |
| 258 | 20240528 | 145100 | 4643298400 | 56000 | 56000 | 56000 | 55900 | 540 |
| 259 | 20240528 | 145000 | 4613060400 | 56000 | 55900 | 56000 | 55900 | 565 |
| 260 | 20240528 | 144900 | 4581441700 | 56000 | 56000 | 56000 | 56000 | 51 |
| 261 | 20240528 | 144800 | 4578585700 | 56000 | 56000 | 56000 | 55900 | 201 |
| 262 | 20240528 | 144700 | 4567329800 | 56000 | 56000 | 56000 | 55900 | 341 |
| 263 | 20240528 | 144600 | 4548234100 | 56000 | 56000 | 56000 | 56000 | 1 |
| 264 | 20240528 | 144500 | 4548178100 | 55900 | 55900 | 56000 | 55900 | 36 |
| 265 | 20240528 | 144400 | 4546162800 | 56000 | 56000 | 56000 | 55900 | 597 |
| 266 | 20240528 | 144300 | 4512735400 | 56000 | 56000 | 56000 | 55900 | 81 |
| 267 | 20240528 | 144200 | 4508199800 | 56000 | 56000 | 56000 | 56000 | 228 |
| 268 | 20240528 | 144100 | 4495431800 | 56000 | 56000 | 56100 | 56000 | 564 |
| 269 | 20240528 | 144000 | 4463847600 | 56000 | 56000 | 56000 | 55900 | 329 |
| 270 | 20240528 | 143900 | 4445423700 | 56000 | 56100 | 56100 | 56000 | 212 |
| 271 | 20240528 | 143800 | 4433542900 | 55900 | 55900 | 56000 | 55800 | 877 |
| 272 | 20240528 | 143700 | 4384481800 | 55800 | 55800 | 55800 | 55800 | 21 |
| 273 | 20240528 | 143600 | 4383310000 | 55800 | 55900 | 55900 | 55800 | 144 |
| 274 | 20240528 | 143500 | 4375262200 | 55900 | 56000 | 56000 | 55800 | 549 |
| 275 | 20240528 | 143400 | 4344555400 | 56000 | 56000 | 56000 | 56000 | 72 |
| 276 | 20240528 | 143300 | 4340523400 | 56000 | 56000 | 56000 | 55900 | 45 |
| 277 | 20240528 | 143200 | 4338003500 | 56000 | 56000 | 56000 | 56000 | 0 |
| 278 | 20240528 | 143100 | 4338003500 | 56000 | 55900 | 56000 | 55900 | 74 |
| 279 | 20240528 | 143000 | 4333859600 | 56000 | 55900 | 56000 | 55900 | 49 |
| 280 | 20240528 | 142900 | 4331117600 | 55900 | 55900 | 55900 | 55900 | 26 |
| 281 | 20240528 | 142800 | 4329664200 | 55900 | 55800 | 56000 | 55800 | 525 |
| 282 | 20240528 | 142700 | 4300328100 | 55900 | 55800 | 55900 | 55700 | 697 |
| 283 | 20240528 | 142600 | 4261392000 | 55800 | 55900 | 55900 | 55800 | 116 |
| 284 | 20240528 | 142500 | 4254912800 | 55900 | 55900 | 55900 | 55800 | 417 |
| 285 | 20240528 | 142400 | 4231609800 | 55800 | 55900 | 55900 | 55800 | 4 |
| 286 | 20240528 | 142300 | 4231386300 | 55800 | 55900 | 55900 | 55800 | 90 |
| 287 | 20240528 | 142200 | 4226358400 | 55800 | 55800 | 55900 | 55800 | 51 |
| 288 | 20240528 | 142100 | 4223510300 | 55900 | 55800 | 55900 | 55700 | 229 |
| 289 | 20240528 | 142000 | 4210715700 | 55800 | 55800 | 55800 | 55800 | 441 |
| 290 | 20240528 | 141900 | 4186107900 | 55800 | 55700 | 55800 | 55700 | 30 |
| 291 | 20240528 | 141800 | 4184436800 | 55700 | 56000 | 56000 | 55700 | 1305 |
| 292 | 20240528 | 141700 | 4111580100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 293 | 20240528 | 141600 | 4111580100 | 55900 | 56000 | 56000 | 55900 | 133 |
| 294 | 20240528 | 141500 | 4104136500 | 56000 | 56000 | 56000 | 55900 | 80 |
| 295 | 20240528 | 141400 | 4099657100 | 55900 | 55900 | 56000 | 55900 | 42 |
| 296 | 20240528 | 141300 | 4097308500 | 56000 | 56000 | 56000 | 55900 | 270 |
| 297 | 20240528 | 141200 | 4082191900 | 55900 | 56000 | 56000 | 55900 | 376 |
| 298 | 20240528 | 141100 | 4061139400 | 56000 | 56000 | 56000 | 56000 | 66 |
| 299 | 20240528 | 141000 | 4057443400 | 56000 | 56000 | 56000 | 55900 | 54 |
| 300 | 20240528 | 140900 | 4054419700 | 55900 | 56000 | 56000 | 55900 | 42 |
| 301 | 20240528 | 140800 | 4052070400 | 56000 | 55900 | 56000 | 55900 | 343 |
| 302 | 20240528 | 140700 | 4032864700 | 55900 | 56000 | 56000 | 55900 | 62 |
| 303 | 20240528 | 140600 | 4029395500 | 55900 | 55900 | 56000 | 55900 | 251 |
| 304 | 20240528 | 140500 | 4015341300 | 55900 | 56000 | 56000 | 55900 | 206 |
| 305 | 20240528 | 140400 | 4003809300 | 56000 | 56000 | 56000 | 56000 | 54 |
| 306 | 20240528 | 140300 | 4000785300 | 56000 | 56000 | 56100 | 55800 | 163 |
| 307 | 20240528 | 140200 | 3991659900 | 56100 | 56100 | 56100 | 56100 | 74 |
| 308 | 20240528 | 140100 | 3987508500 | 56000 | 55800 | 56000 | 55800 | 533 |
| 309 | 20240528 | 140000 | 3957696200 | 55800 | 55900 | 55900 | 55800 | 633 |
| 310 | 20240528 | 135900 | 3922314600 | 56000 | 55900 | 56000 | 55800 | 616 |
| 311 | 20240528 | 135800 | 3887864200 | 55800 | 55700 | 55800 | 55700 | 439 |
| 312 | 20240528 | 135700 | 3863372400 | 55700 | 55700 | 55800 | 55700 | 760 |
| 313 | 20240528 | 135600 | 3820980700 | 55700 | 55800 | 55800 | 55700 | 100 |
| 314 | 20240528 | 135500 | 3815407800 | 55700 | 55700 | 55800 | 55700 | 160 |
| 315 | 20240528 | 135400 | 3806488100 | 55700 | 55700 | 55700 | 55700 | 55 |
| 316 | 20240528 | 135300 | 3803424600 | 55700 | 55700 | 55800 | 55700 | 60 |
| 317 | 20240528 | 135200 | 3800079800 | 55700 | 55700 | 55800 | 55700 | 157 |
| 318 | 20240528 | 135100 | 3791327600 | 55700 | 55700 | 55700 | 55700 | 49 |
| 319 | 20240528 | 135000 | 3788598300 | 55700 | 55800 | 55800 | 55700 | 1373 |
| 320 | 20240528 | 134900 | 3712006600 | 55800 | 55900 | 55900 | 55800 | 178 |
| 321 | 20240528 | 134800 | 3702061100 | 55900 | 55900 | 55900 | 55800 | 192 |
| 322 | 20240528 | 134700 | 3691329300 | 55800 | 55900 | 55900 | 55800 | 21 |
| 323 | 20240528 | 134600 | 3690157400 | 55900 | 55900 | 55900 | 55900 | 130 |
| 324 | 20240528 | 134500 | 3682890400 | 55800 | 55800 | 55800 | 55800 | 44 |
| 325 | 20240528 | 134400 | 3680435200 | 55900 | 55900 | 55900 | 55900 | 20 |
| 326 | 20240528 | 134300 | 3679317200 | 55800 | 55900 | 55900 | 55800 | 94 |
| 327 | 20240528 | 134200 | 3674064700 | 55800 | 56000 | 56000 | 55800 | 84 |
| 328 | 20240528 | 134100 | 3669363700 | 56000 | 56000 | 56100 | 55900 | 352 |
| 329 | 20240528 | 134000 | 3649660800 | 55900 | 55900 | 56000 | 55900 | 423 |
| 330 | 20240528 | 133900 | 3625974900 | 56000 | 56000 | 56000 | 55900 | 97 |
| 331 | 20240528 | 133800 | 3620546200 | 56000 | 55800 | 56000 | 55700 | 87 |
| 332 | 20240528 | 133700 | 3615686900 | 55900 | 55900 | 55900 | 55900 | 35 |
| 333 | 20240528 | 133600 | 3613730400 | 56000 | 55700 | 56000 | 55700 | 94 |
| 334 | 20240528 | 133500 | 3608472700 | 55700 | 55900 | 55900 | 55700 | 85 |
| 335 | 20240528 | 133400 | 3603723400 | 55700 | 55900 | 56000 | 55700 | 1774 |
| 336 | 20240528 | 133300 | 3504601300 | 55900 | 55900 | 56100 | 55900 | 738 |
| 337 | 20240528 | 133200 | 3463273100 | 55900 | 55900 | 55900 | 55900 | 65 |
| 338 | 20240528 | 133100 | 3459639600 | 56000 | 55900 | 56000 | 55900 | 61 |
| 339 | 20240528 | 133000 | 3456228100 | 56000 | 56000 | 56000 | 55900 | 267 |
| 340 | 20240528 | 132900 | 3441277500 | 55900 | 55900 | 55900 | 55900 | 36 |
| 341 | 20240528 | 132800 | 3439265100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 342 | 20240528 | 132700 | 3439265100 | 55900 | 56000 | 56000 | 55900 | 40 |
| 343 | 20240528 | 132600 | 3437027100 | 56000 | 56000 | 56000 | 56000 | 72 |
| 344 | 20240528 | 132500 | 3432995100 | 55900 | 55900 | 55900 | 55900 | 20 |
| 345 | 20240528 | 132400 | 3431877100 | 56000 | 56000 | 56000 | 56000 | 52 |
| 346 | 20240528 | 132300 | 3428965100 | 56000 | 55900 | 56000 | 55900 | 93 |
| 347 | 20240528 | 132200 | 3423759100 | 56000 | 56000 | 56000 | 56000 | 160 |
| 348 | 20240528 | 132100 | 3414799100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 349 | 20240528 | 132000 | 3414799100 | 56000 | 55900 | 56000 | 55900 | 373 |
| 350 | 20240528 | 131900 | 3393914500 | 55900 | 55900 | 56000 | 55900 | 412 |
| 351 | 20240528 | 131800 | 3370867900 | 55900 | 55900 | 55900 | 55800 | 180 |
| 352 | 20240528 | 131700 | 3360807900 | 55900 | 55900 | 55900 | 55800 | 297 |
| 353 | 20240528 | 131600 | 3344205700 | 55800 | 55800 | 55800 | 55800 | 31 |
| 354 | 20240528 | 131500 | 3342475900 | 55800 | 55800 | 55800 | 55800 | 36 |
| 355 | 20240528 | 131400 | 3340467100 | 55900 | 55800 | 55900 | 55800 | 205 |
| 356 | 20240528 | 131300 | 3329011000 | 55900 | 55800 | 55900 | 55800 | 93 |
| 357 | 20240528 | 131200 | 3323814400 | 55800 | 55800 | 55800 | 55800 | 13 |
| 358 | 20240528 | 131100 | 3323089000 | 55800 | 55800 | 55800 | 55800 | 20 |
| 359 | 20240528 | 131000 | 3321973000 | 55800 | 55800 | 55900 | 55700 | 154 |
| 360 | 20240528 | 130900 | 3313373900 | 55700 | 55800 | 55800 | 55700 | 93 |
| 361 | 20240528 | 130800 | 3308186500 | 55700 | 55900 | 55900 | 55700 | 590 |
| 362 | 20240528 | 130700 | 3275253900 | 55900 | 56000 | 56000 | 55900 | 133 |
| 363 | 20240528 | 130600 | 3267809800 | 56000 | 56000 | 56000 | 56000 | 0 |
| 364 | 20240528 | 130500 | 3267809800 | 56000 | 56000 | 56000 | 55900 | 72 |
| 365 | 20240528 | 130400 | 3263780700 | 55900 | 56000 | 56000 | 55900 | 78 |
| 366 | 20240528 | 130300 | 3259413100 | 55900 | 55900 | 56000 | 55900 | 55 |
| 367 | 20240528 | 130200 | 3256336100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 368 | 20240528 | 130100 | 3256336100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 369 | 20240528 | 130000 | 3256336100 | 55900 | 55900 | 56000 | 55900 | 108 |
| 370 | 20240528 | 125900 | 3250291700 | 56100 | 56100 | 56100 | 56100 | 1 |
| 371 | 20240528 | 125800 | 3250235600 | 55900 | 55900 | 56000 | 55900 | 67 |
| 372 | 20240528 | 125700 | 3246487300 | 56000 | 56000 | 56000 | 56000 | 146 |
| 373 | 20240528 | 125600 | 3238311300 | 55900 | 56000 | 56000 | 55900 | 193 |
| 374 | 20240528 | 125500 | 3227506700 | 56000 | 55900 | 56000 | 55900 | 21 |
| 375 | 20240528 | 125400 | 3226331100 | 56000 | 55900 | 56000 | 55900 | 145 |
| 376 | 20240528 | 125300 | 3218213100 | 55900 | 55900 | 56000 | 55900 | 23 |
| 377 | 20240528 | 125200 | 3216926100 | 56000 | 56000 | 56000 | 56000 | 42 |
| 378 | 20240528 | 125100 | 3214574100 | 56000 | 56000 | 56000 | 55900 | 157 |
| 379 | 20240528 | 125000 | 3205784500 | 55900 | 55900 | 55900 | 55900 | 19 |
| 380 | 20240528 | 124900 | 3204722400 | 56000 | 56000 | 56000 | 55900 | 208 |
| 381 | 20240528 | 124800 | 3193079200 | 56000 | 56000 | 56000 | 55900 | 201 |
| 382 | 20240528 | 124700 | 3181827700 | 55800 | 56000 | 56000 | 55800 | 179 |
| 383 | 20240528 | 124600 | 3171812200 | 55900 | 55900 | 55900 | 55800 | 100 |
| 384 | 20240528 | 124500 | 3166223500 | 55900 | 55900 | 55900 | 55800 | 94 |
| 385 | 20240528 | 124400 | 3160972400 | 55900 | 55800 | 55900 | 55800 | 171 |
| 386 | 20240528 | 124300 | 3151414600 | 55800 | 55900 | 55900 | 55800 | 43 |
| 387 | 20240528 | 124200 | 3149012300 | 55800 | 55800 | 55900 | 55800 | 33 |
| 388 | 20240528 | 124100 | 3147170000 | 55900 | 55900 | 55900 | 55900 | 72 |
| 389 | 20240528 | 124000 | 3143145200 | 55800 | 55800 | 55800 | 55800 | 48 |
| 390 | 20240528 | 123900 | 3140466800 | 55800 | 55800 | 55800 | 55800 | 14 |
| 391 | 20240528 | 123800 | 3139685600 | 55900 | 55900 | 55900 | 55800 | 124 |
| 392 | 20240528 | 123700 | 3132756000 | 55800 | 55800 | 55900 | 55800 | 26 |
| 393 | 20240528 | 123600 | 3131304100 | 55900 | 55800 | 55900 | 55800 | 35 |
| 394 | 20240528 | 123500 | 3129350600 | 55900 | 56000 | 56000 | 55900 | 129 |
| 395 | 20240528 | 123400 | 3122128100 | 56000 | 55800 | 56000 | 55800 | 233 |
| 396 | 20240528 | 123300 | 3109100900 | 55900 | 55800 | 55900 | 55800 | 341 |
| 397 | 20240528 | 123200 | 3090044000 | 55800 | 55800 | 55800 | 55800 | 62 |
| 398 | 20240528 | 123100 | 3086584400 | 55800 | 55800 | 55800 | 55800 | 55 |
| 399 | 20240528 | 123000 | 3083515400 | 55800 | 55800 | 55800 | 55800 | 10 |
| 400 | 20240528 | 122900 | 3082957400 | 55800 | 55800 | 55800 | 55800 | 25 |
| 401 | 20240528 | 122800 | 3081562400 | 55800 | 55800 | 55800 | 55800 | 24 |
| 402 | 20240528 | 122700 | 3080223200 | 55900 | 55800 | 55900 | 55800 | 76 |
| 403 | 20240528 | 122600 | 3075979200 | 55800 | 55800 | 55800 | 55800 | 25 |
| 404 | 20240528 | 122500 | 3074584200 | 55800 | 55800 | 56000 | 55800 | 184 |
| 405 | 20240528 | 122400 | 3064300300 | 55900 | 55900 | 55900 | 55900 | 437 |
| 406 | 20240528 | 122300 | 3039872000 | 55900 | 55900 | 55900 | 55900 | 10 |
| 407 | 20240528 | 122200 | 3039313000 | 55900 | 56000 | 56000 | 55900 | 65 |
| 408 | 20240528 | 122100 | 3035676400 | 56000 | 55900 | 56000 | 55900 | 32 |
| 409 | 20240528 | 122000 | 3033885400 | 56000 | 56000 | 56000 | 55900 | 273 |
| 410 | 20240528 | 121900 | 3018599400 | 56000 | 56000 | 56000 | 56000 | 370 |
| 411 | 20240528 | 121800 | 2997879400 | 56100 | 56000 | 56100 | 55900 | 92 |
| 412 | 20240528 | 121700 | 2992726600 | 56000 | 56000 | 56000 | 55900 | 293 |
| 413 | 20240528 | 121600 | 2976319600 | 56000 | 55900 | 56000 | 55800 | 518 |
| 414 | 20240528 | 121500 | 2947324100 | 55900 | 55900 | 56000 | 55900 | 187 |
| 415 | 20240528 | 121400 | 2936868200 | 55800 | 55900 | 55900 | 55800 | 268 |
| 416 | 20240528 | 121300 | 2921888400 | 55800 | 55700 | 55800 | 55700 | 380 |
| 417 | 20240528 | 121200 | 2900690900 | 55700 | 55700 | 55700 | 55700 | 39 |
| 418 | 20240528 | 121100 | 2898518600 | 55700 | 55700 | 55800 | 55500 | 2158 |
| 419 | 20240528 | 121000 | 2778362900 | 55700 | 55700 | 55700 | 55700 | 39 |
| 420 | 20240528 | 120900 | 2776190600 | 55700 | 55700 | 55800 | 55700 | 122 |
| 421 | 20240528 | 120800 | 2769392700 | 55800 | 55700 | 55800 | 55700 | 63 |
| 422 | 20240528 | 120700 | 2765883500 | 55700 | 55700 | 55800 | 55700 | 110 |
| 423 | 20240528 | 120600 | 2759753000 | 55700 | 55700 | 55700 | 55700 | 80 |
| 424 | 20240528 | 120500 | 2755297000 | 55800 | 55700 | 55800 | 55700 | 84 |
| 425 | 20240528 | 120400 | 2750615400 | 55700 | 55700 | 55700 | 55700 | 75 |
| 426 | 20240528 | 120300 | 2746437900 | 55800 | 55700 | 55800 | 55700 | 64 |
| 427 | 20240528 | 120200 | 2742869700 | 55700 | 55700 | 55700 | 55700 | 68 |
| 428 | 20240528 | 120100 | 2739082100 | 55800 | 55700 | 55800 | 55700 | 69 |
| 429 | 20240528 | 120000 | 2735235900 | 55700 | 55800 | 55800 | 55700 | 133 |
| 430 | 20240528 | 115900 | 2727824100 | 55700 | 55800 | 55800 | 55700 | 38 |
| 431 | 20240528 | 115800 | 2725707400 | 55700 | 55700 | 55800 | 55700 | 160 |
| 432 | 20240528 | 115700 | 2716793100 | 55700 | 55700 | 55700 | 55700 | 32 |
| 433 | 20240528 | 115600 | 2715010700 | 55700 | 55700 | 55800 | 55700 | 120 |
| 434 | 20240528 | 115500 | 2708321700 | 55700 | 55800 | 55800 | 55700 | 62 |
| 435 | 20240528 | 115400 | 2704866100 | 55700 | 55700 | 55800 | 55700 | 78 |
| 436 | 20240528 | 115300 | 2700521100 | 55700 | 55700 | 55800 | 55700 | 100 |
| 437 | 20240528 | 115200 | 2694950800 | 55700 | 55700 | 55700 | 55700 | 35 |
| 438 | 20240528 | 115100 | 2693001300 | 55700 | 55700 | 55700 | 55700 | 84 |
| 439 | 20240528 | 115000 | 2688322500 | 55700 | 55800 | 55800 | 55700 | 521 |
| 440 | 20240528 | 114900 | 2659251500 | 55800 | 55800 | 55900 | 55800 | 30 |
| 441 | 20240528 | 114800 | 2657577400 | 55800 | 55900 | 55900 | 55800 | 97 |
| 442 | 20240528 | 114700 | 2652160800 | 55800 | 55900 | 55900 | 55800 | 235 |
| 443 | 20240528 | 114600 | 2639032700 | 55800 | 55800 | 55800 | 55800 | 0 |
| 444 | 20240528 | 114500 | 2639032700 | 55800 | 55900 | 55900 | 55800 | 56 |
| 445 | 20240528 | 114400 | 2635906400 | 55800 | 55800 | 55800 | 55800 | 45 |
| 446 | 20240528 | 114300 | 2633395400 | 55800 | 55900 | 55900 | 55800 | 84 |
| 447 | 20240528 | 114200 | 2628704500 | 55900 | 55900 | 55900 | 55800 | 77 |
| 448 | 20240528 | 114100 | 2624404100 | 55800 | 55900 | 56000 | 55800 | 57 |
| 449 | 20240528 | 114000 | 2621214600 | 55900 | 55900 | 56000 | 55800 | 372 |
| 450 | 20240528 | 113900 | 2600411600 | 55900 | 55700 | 55900 | 55700 | 577 |
| 451 | 20240528 | 113800 | 2568200600 | 55800 | 55700 | 55800 | 55700 | 26 |
| 452 | 20240528 | 113700 | 2566752300 | 55700 | 55700 | 55700 | 55700 | 32 |
| 453 | 20240528 | 113600 | 2564969900 | 55700 | 55700 | 55700 | 55700 | 57 |
| 454 | 20240528 | 113500 | 2561795000 | 55800 | 55800 | 55800 | 55800 | 29 |
| 455 | 20240528 | 113400 | 2560176800 | 55800 | 55800 | 55800 | 55600 | 145 |
| 456 | 20240528 | 113300 | 2552089700 | 55600 | 55700 | 55800 | 55600 | 49 |
| 457 | 20240528 | 113200 | 2549359300 | 55600 | 55800 | 56000 | 55600 | 1101 |
| 458 | 20240528 | 113100 | 2487882900 | 55800 | 55800 | 56000 | 55700 | 227 |
| 459 | 20240528 | 113000 | 2475209100 | 55800 | 55700 | 56000 | 55700 | 779 |
| 460 | 20240528 | 112900 | 2431757500 | 55900 | 55600 | 55900 | 55500 | 318 |
| 461 | 20240528 | 112800 | 2414023000 | 55800 | 55800 | 56000 | 55600 | 1262 |
| 462 | 20240528 | 112700 | 2343621400 | 55900 | 55600 | 55900 | 55600 | 331 |
| 463 | 20240528 | 112600 | 2325149100 | 55800 | 55800 | 55800 | 55700 | 333 |
| 464 | 20240528 | 112500 | 2306579000 | 55500 | 55700 | 55800 | 55500 | 2311 |
| 465 | 20240528 | 112400 | 2177942800 | 55700 | 55800 | 55800 | 55700 | 204 |
| 466 | 20240528 | 112300 | 2166577000 | 55700 | 55800 | 55800 | 55700 | 31 |
| 467 | 20240528 | 112200 | 2164850200 | 55800 | 55700 | 55800 | 55700 | 37 |
| 468 | 20240528 | 112100 | 2162787600 | 55700 | 55900 | 56000 | 55700 | 354 |
| 469 | 20240528 | 112000 | 2143024800 | 55900 | 55800 | 55900 | 55800 | 271 |
| 470 | 20240528 | 111900 | 2127882400 | 55900 | 55800 | 55900 | 55800 | 218 |
| 471 | 20240528 | 111800 | 2115701800 | 55800 | 55700 | 55900 | 55700 | 439 |
| 472 | 20240528 | 111700 | 2091203300 | 55700 | 55700 | 55700 | 55600 | 459 |
| 473 | 20240528 | 111600 | 2065641300 | 55700 | 55600 | 55700 | 55600 | 47 |
| 474 | 20240528 | 111500 | 2063026900 | 55700 | 55700 | 55700 | 55600 | 212 |
| 475 | 20240528 | 111400 | 2051223600 | 55600 | 55800 | 55800 | 55600 | 62 |
| 476 | 20240528 | 111300 | 2047772500 | 55700 | 55800 | 55800 | 55700 | 848 |
| 477 | 20240528 | 111200 | 2000469700 | 55800 | 55800 | 55800 | 55800 | 24 |
| 478 | 20240528 | 111100 | 1999130500 | 55800 | 55900 | 55900 | 55800 | 25 |
| 479 | 20240528 | 111000 | 1997735000 | 55800 | 55800 | 55800 | 55800 | 32 |
| 480 | 20240528 | 110900 | 1995949400 | 55900 | 55800 | 55900 | 55800 | 99 |
| 481 | 20240528 | 110800 | 1990422900 | 56000 | 55800 | 56000 | 55800 | 86 |
| 482 | 20240528 | 110700 | 1985616200 | 55900 | 55800 | 56000 | 55800 | 127 |
| 483 | 20240528 | 110600 | 1978517900 | 56000 | 55900 | 56000 | 55900 | 67 |
| 484 | 20240528 | 110500 | 1974771400 | 55900 | 55900 | 55900 | 55900 | 59 |
| 485 | 20240528 | 110400 | 1971473300 | 55800 | 55700 | 56000 | 55700 | 325 |
| 486 | 20240528 | 110300 | 1953309200 | 55800 | 55700 | 55900 | 55700 | 372 |
| 487 | 20240528 | 110200 | 1932552700 | 55700 | 55800 | 55800 | 55600 | 614 |
| 488 | 20240528 | 110100 | 1898314700 | 55800 | 55800 | 55900 | 55800 | 38 |
| 489 | 20240528 | 110000 | 1896194200 | 55800 | 55900 | 55900 | 55800 | 70 |
| 490 | 20240528 | 105900 | 1892285400 | 55800 | 55800 | 55900 | 55800 | 80 |
| 491 | 20240528 | 105800 | 1887819500 | 55900 | 55900 | 55900 | 55800 | 79 |
| 492 | 20240528 | 105700 | 1883409500 | 55800 | 55900 | 55900 | 55800 | 37 |
| 493 | 20240528 | 105600 | 1881344000 | 55900 | 55800 | 55900 | 55600 | 523 |
| 494 | 20240528 | 105500 | 1852154600 | 55800 | 55700 | 55900 | 55600 | 213 |
| 495 | 20240528 | 105400 | 1840277800 | 55800 | 55700 | 55800 | 55600 | 141 |
| 496 | 20240528 | 105300 | 1832416900 | 55800 | 55700 | 55800 | 55600 | 128 |
| 497 | 20240528 | 105200 | 1825286900 | 55700 | 55700 | 55700 | 55600 | 325 |
| 498 | 20240528 | 105100 | 1807189400 | 55700 | 55800 | 55900 | 55700 | 723 |
| 499 | 20240528 | 105000 | 1766853400 | 55800 | 55800 | 56000 | 55700 | 338 |
| 500 | 20240528 | 104900 | 1747999500 | 55800 | 55900 | 55900 | 55800 | 580 |
| 501 | 20240528 | 104800 | 1715581000 | 55900 | 55900 | 56000 | 55900 | 34 |
| 502 | 20240528 | 104700 | 1713680300 | 55900 | 55900 | 55900 | 55900 | 28 |
| 503 | 20240528 | 104600 | 1712115100 | 55900 | 55900 | 55900 | 55900 | 18 |
| 504 | 20240528 | 104500 | 1711108900 | 55900 | 56000 | 56000 | 55900 | 123 |
| 505 | 20240528 | 104400 | 1704225100 | 55900 | 56000 | 56000 | 55900 | 155 |
| 506 | 20240528 | 104300 | 1695559400 | 56000 | 56000 | 56000 | 56000 | 111 |
| 507 | 20240528 | 104200 | 1689343400 | 56000 | 56000 | 56000 | 56000 | 62 |
| 508 | 20240528 | 104100 | 1685871400 | 56000 | 56000 | 56100 | 56000 | 76 |
| 509 | 20240528 | 104000 | 1681615300 | 56000 | 56000 | 56000 | 56000 | 11 |
| 510 | 20240528 | 103900 | 1680999300 | 56100 | 56100 | 56100 | 55900 | 331 |
| 511 | 20240528 | 103800 | 1662464200 | 56000 | 56000 | 56100 | 55900 | 238 |
| 512 | 20240528 | 103700 | 1649137200 | 56000 | 55900 | 56000 | 55900 | 194 |
| 513 | 20240528 | 103600 | 1638278400 | 56000 | 56000 | 56000 | 56000 | 317 |
| 514 | 20240528 | 103500 | 1620526400 | 56000 | 56000 | 56000 | 56000 | 33 |
| 515 | 20240528 | 103400 | 1618678400 | 56000 | 56000 | 56000 | 56000 | 58 |
| 516 | 20240528 | 103300 | 1615430400 | 56000 | 56000 | 56100 | 56000 | 102 |
| 517 | 20240528 | 103200 | 1609718300 | 56000 | 55900 | 56100 | 55900 | 132 |
| 518 | 20240528 | 103100 | 1602327700 | 55900 | 56000 | 56000 | 55900 | 199 |
| 519 | 20240528 | 103000 | 1591185000 | 56000 | 56000 | 56100 | 56000 | 94 |
| 520 | 20240528 | 102900 | 1585917700 | 56000 | 56100 | 56100 | 56000 | 11 |
| 521 | 20240528 | 102800 | 1585301600 | 56100 | 55900 | 56100 | 55900 | 222 |
| 522 | 20240528 | 102700 | 1572852900 | 56000 | 56000 | 56000 | 55900 | 138 |
| 523 | 20240528 | 102600 | 1565125900 | 56000 | 56100 | 56100 | 55900 | 206 |
| 524 | 20240528 | 102500 | 1553590600 | 56000 | 56000 | 56000 | 56000 | 97 |
| 525 | 20240528 | 102400 | 1548158600 | 56000 | 55900 | 56000 | 55900 | 154 |
| 526 | 20240528 | 102300 | 1539535600 | 55900 | 56100 | 56100 | 55900 | 157 |
| 527 | 20240528 | 102200 | 1530748700 | 55800 | 56000 | 56000 | 55800 | 47 |
| 528 | 20240528 | 102100 | 1528118700 | 56000 | 55900 | 56000 | 55800 | 838 |
| 529 | 20240528 | 102000 | 1481239100 | 55800 | 55700 | 55800 | 55700 | 165 |
| 530 | 20240528 | 101900 | 1472033300 | 55700 | 55800 | 55800 | 55700 | 139 |
| 531 | 20240528 | 101800 | 1464279000 | 55700 | 55700 | 55700 | 55700 | 220 |
| 532 | 20240528 | 101700 | 1452025000 | 55600 | 55500 | 55600 | 55500 | 379 |
| 533 | 20240528 | 101600 | 1430960500 | 55600 | 55500 | 55600 | 55500 | 36 |
| 534 | 20240528 | 101500 | 1428962300 | 55500 | 55500 | 55600 | 55500 | 83 |
| 535 | 20240528 | 101400 | 1424355700 | 55500 | 55600 | 55600 | 55500 | 1341 |
| 536 | 20240528 | 101300 | 1349808100 | 55600 | 55700 | 55700 | 55600 | 68 |
| 537 | 20240528 | 101200 | 1346026300 | 55600 | 55600 | 55700 | 55600 | 694 |
| 538 | 20240528 | 101100 | 1307383100 | 55600 | 55700 | 55700 | 55600 | 906 |
| 539 | 20240528 | 101000 | 1256946600 | 55700 | 55700 | 55800 | 55700 | 48 |
| 540 | 20240528 | 100900 | 1254272600 | 55700 | 55700 | 55800 | 55700 | 95 |
| 541 | 20240528 | 100800 | 1248978100 | 55800 | 55800 | 55800 | 55700 | 62 |
| 542 | 20240528 | 100700 | 1245523300 | 55700 | 55800 | 55800 | 55700 | 68 |
| 543 | 20240528 | 100600 | 1241735200 | 55700 | 55900 | 55900 | 55700 | 281 |
| 544 | 20240528 | 100500 | 1226063900 | 55800 | 55800 | 55800 | 55800 | 27 |
| 545 | 20240528 | 100400 | 1224557300 | 55800 | 56000 | 56000 | 55800 | 561 |
| 546 | 20240528 | 100300 | 1193168000 | 56100 | 56000 | 56100 | 56000 | 35 |
| 547 | 20240528 | 100200 | 1191207700 | 56000 | 56100 | 56100 | 56000 | 65 |
| 548 | 20240528 | 100100 | 1187562200 | 56100 | 56100 | 56100 | 56100 | 3 |
| 549 | 20240528 | 100000 | 1187393900 | 56100 | 56100 | 56200 | 56000 | 293 |
| 550 | 20240528 | 095900 | 1170961100 | 56100 | 56100 | 56100 | 56100 | 77 |
| 551 | 20240528 | 095800 | 1166641400 | 56100 | 56100 | 56100 | 56100 | 139 |
| 552 | 20240528 | 095700 | 1158843500 | 56100 | 56100 | 56100 | 56100 | 233 |
| 553 | 20240528 | 095600 | 1145772200 | 56100 | 56200 | 56200 | 56100 | 5 |
| 554 | 20240528 | 095500 | 1145491600 | 56100 | 56000 | 56100 | 56000 | 309 |
| 555 | 20240528 | 095400 | 1128156800 | 56000 | 56100 | 56300 | 56000 | 505 |
| 556 | 20240528 | 095300 | 1099795100 | 56100 | 56000 | 56100 | 56000 | 96 |
| 557 | 20240528 | 095200 | 1094409900 | 56100 | 56000 | 56100 | 56000 | 189 |
| 558 | 20240528 | 095100 | 1083817000 | 55900 | 56100 | 56100 | 55900 | 655 |
| 559 | 20240528 | 095000 | 1047142400 | 56100 | 56000 | 56100 | 56000 | 48 |
| 560 | 20240528 | 094900 | 1044453700 | 56000 | 56000 | 56000 | 56000 | 15 |
| 561 | 20240528 | 094800 | 1043613700 | 56000 | 56000 | 56100 | 56000 | 16 |
| 562 | 20240528 | 094700 | 1042717500 | 56000 | 56000 | 56000 | 56000 | 0 |
| 563 | 20240528 | 094600 | 1042717500 | 56000 | 56100 | 56100 | 56000 | 67 |
| 564 | 20240528 | 094500 | 1038960300 | 56100 | 56100 | 56200 | 56100 | 157 |
| 565 | 20240528 | 094400 | 1030151900 | 56200 | 56200 | 56200 | 56200 | 1 |
| 566 | 20240528 | 094300 | 1030095700 | 56200 | 56200 | 56300 | 56100 | 257 |
| 567 | 20240528 | 094200 | 1015655100 | 56200 | 56200 | 56200 | 56200 | 12 |
| 568 | 20240528 | 094100 | 1014980700 | 56200 | 56200 | 56200 | 56100 | 281 |
| 569 | 20240528 | 094000 | 999188900 | 56200 | 56100 | 56200 | 56100 | 723 |
| 570 | 20240528 | 093900 | 958557400 | 56100 | 56100 | 56100 | 56100 | 11 |
| 571 | 20240528 | 093800 | 957940300 | 56000 | 56000 | 56000 | 56000 | 15 |
| 572 | 20240528 | 093700 | 957100300 | 56000 | 56000 | 56000 | 56000 | 10 |
| 573 | 20240528 | 093600 | 956540300 | 56000 | 56100 | 56100 | 56000 | 381 |
| 574 | 20240528 | 093500 | 935175700 | 55900 | 56000 | 56000 | 55900 | 27 |
| 575 | 20240528 | 093400 | 933664100 | 55900 | 56000 | 56000 | 55900 | 991 |
| 576 | 20240528 | 093300 | 878182300 | 56000 | 56200 | 56200 | 56000 | 323 |
| 577 | 20240528 | 093200 | 860061600 | 56100 | 56000 | 56100 | 56000 | 752 |
| 578 | 20240528 | 093100 | 817885300 | 56000 | 56000 | 56000 | 56000 | 51 |
| 579 | 20240528 | 093000 | 815029300 | 56000 | 56000 | 56100 | 56000 | 81 |
| 580 | 20240528 | 092900 | 810490800 | 56000 | 56000 | 56000 | 56000 | 51 |
| 581 | 20240528 | 092800 | 807634800 | 56100 | 56000 | 56100 | 56000 | 25 |
| 582 | 20240528 | 092700 | 806234000 | 55900 | 55900 | 56000 | 55900 | 127 |
| 583 | 20240528 | 092600 | 799123100 | 56000 | 56000 | 56000 | 55900 | 179 |
| 584 | 20240528 | 092500 | 789101500 | 56000 | 55900 | 56000 | 55900 | 209 |
| 585 | 20240528 | 092400 | 777399100 | 56000 | 55900 | 56000 | 55900 | 106 |
| 586 | 20240528 | 092300 | 771463500 | 55900 | 56000 | 56000 | 55900 | 7 |
| 587 | 20240528 | 092200 | 771071600 | 55900 | 55900 | 55900 | 55900 | 6 |
| 588 | 20240528 | 092100 | 770736200 | 55900 | 56000 | 56000 | 55900 | 62 |
| 589 | 20240528 | 092000 | 767264800 | 55900 | 56000 | 56000 | 55900 | 9 |
| 590 | 20240528 | 091900 | 766761300 | 55900 | 55900 | 56000 | 55900 | 49 |
| 591 | 20240528 | 091800 | 764018300 | 55900 | 56100 | 56100 | 55900 | 268 |
| 592 | 20240528 | 091700 | 749002200 | 56200 | 56100 | 56200 | 56000 | 447 |
| 593 | 20240528 | 091600 | 723924500 | 56100 | 55900 | 56100 | 55900 | 181 |
| 594 | 20240528 | 091500 | 713773100 | 56000 | 56000 | 56000 | 55900 | 1311 |
| 595 | 20240528 | 091400 | 640379500 | 56000 | 56000 | 56000 | 55900 | 139 |
| 596 | 20240528 | 091300 | 632595900 | 56000 | 55900 | 56000 | 55900 | 491 |
| 597 | 20240528 | 091200 | 605103100 | 56000 | 55900 | 56000 | 55900 | 746 |
| 598 | 20240528 | 091100 | 563359500 | 55900 | 55900 | 55900 | 55800 | 91 |
| 599 | 20240528 | 091000 | 558273100 | 55900 | 55700 | 55900 | 55600 | 979 |
| 600 | 20240528 | 090900 | 503718400 | 55600 | 55900 | 55900 | 55500 | 1299 |
| 601 | 20240528 | 090800 | 431398300 | 55900 | 55700 | 56100 | 55700 | 1707 |
| 602 | 20240528 | 090700 | 335783100 | 55900 | 55600 | 55900 | 55600 | 136 |
| 603 | 20240528 | 090600 | 328192100 | 55700 | 55800 | 55900 | 55600 | 204 |
| 604 | 20240528 | 090500 | 316808900 | 55600 | 55600 | 55600 | 55600 | 122 |
| 605 | 20240528 | 090400 | 310025700 | 55500 | 55700 | 55700 | 55500 | 602 |
| 606 | 20240528 | 090300 | 276526000 | 55700 | 55900 | 55900 | 55500 | 436 |
| 607 | 20240528 | 090200 | 252220500 | 55900 | 55900 | 55900 | 55500 | 1471 |
| 608 | 20240528 | 090100 | 170274000 | 55900 | 56100 | 56200 | 55900 | 762 |
| 609 | 20240528 | 090000 | 127566200 | 56100 | 56000 | 56200 | 55800 | 2278 |