34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 3 | 20240530 | 193000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20240530 | 192900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20240530 | 192800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20240530 | 192700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20240530 | 192600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20240530 | 192500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20240530 | 192400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20240530 | 192300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20240530 | 192200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20240530 | 192100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20240530 | 192000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20240530 | 191900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20240530 | 191800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20240530 | 191700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20240530 | 191600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20240530 | 191500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20240530 | 191400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20240530 | 191300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20240530 | 191200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20240530 | 191100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20240530 | 191000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20240530 | 190900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20240530 | 190800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20240530 | 190700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20240530 | 190600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20240530 | 190500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20240530 | 190400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20240530 | 190300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20240530 | 190200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20240530 | 190100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 33 | 20240530 | 190000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20240530 | 185900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20240530 | 185800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20240530 | 185700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20240530 | 185600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20240530 | 185500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20240530 | 185400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20240530 | 185300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20240530 | 185200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20240530 | 185100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20240530 | 185000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20240530 | 184900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20240530 | 184800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20240530 | 184700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20240530 | 184600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20240530 | 184500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20240530 | 184400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20240530 | 184300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20240530 | 184200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20240530 | 184100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20240530 | 184000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20240530 | 183900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20240530 | 183800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20240530 | 183700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20240530 | 183600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20240530 | 183500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20240530 | 183400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20240530 | 183300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20240530 | 183200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20240530 | 183100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 63 | 20240530 | 183000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20240530 | 182900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20240530 | 182800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20240530 | 182700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20240530 | 182600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20240530 | 182500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20240530 | 182400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20240530 | 182300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20240530 | 182200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20240530 | 182100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20240530 | 182000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20240530 | 181900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20240530 | 181800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20240530 | 181700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20240530 | 181600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20240530 | 181500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20240530 | 181400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20240530 | 181300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20240530 | 181200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20240530 | 181100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20240530 | 181000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20240530 | 180900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20240530 | 180800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20240530 | 180700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20240530 | 180600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20240530 | 180500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20240530 | 180400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20240530 | 180300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20240530 | 180200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20240530 | 180100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 93 | 20240530 | 180000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20240530 | 175900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20240530 | 175800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20240530 | 175700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20240530 | 175600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20240530 | 175500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20240530 | 175400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20240530 | 175300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20240530 | 175200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20240530 | 175100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20240530 | 175000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20240530 | 174900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20240530 | 174800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20240530 | 174700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20240530 | 174600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20240530 | 174500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20240530 | 174400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20240530 | 174300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20240530 | 174200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20240530 | 174100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20240530 | 174000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20240530 | 173900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20240530 | 173800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20240530 | 173700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20240530 | 173600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20240530 | 173500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20240530 | 173400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20240530 | 173300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20240530 | 173200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20240530 | 173100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 123 | 20240530 | 173000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20240530 | 172900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20240530 | 172800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20240530 | 172700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20240530 | 172600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20240530 | 172500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20240530 | 172400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20240530 | 172300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20240530 | 172200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20240530 | 172100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20240530 | 172000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20240530 | 171900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20240530 | 171800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20240530 | 171700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20240530 | 171600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20240530 | 171500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20240530 | 171400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20240530 | 171300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20240530 | 171200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20240530 | 171100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20240530 | 171000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20240530 | 170900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20240530 | 170800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20240530 | 170700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20240530 | 170600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20240530 | 170500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20240530 | 170400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20240530 | 170300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20240530 | 170200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20240530 | 170100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 153 | 20240530 | 170000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20240530 | 165900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20240530 | 165800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20240530 | 165700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20240530 | 165600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20240530 | 165500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20240530 | 165400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20240530 | 165300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20240530 | 165200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20240530 | 165100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20240530 | 165000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20240530 | 164900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20240530 | 164800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20240530 | 164700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20240530 | 164600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20240530 | 164500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20240530 | 164400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20240530 | 164300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20240530 | 164200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20240530 | 164100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20240530 | 164000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20240530 | 163900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20240530 | 163800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20240530 | 163700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20240530 | 163600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20240530 | 163500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20240530 | 163400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20240530 | 163300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20240530 | 163200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20240530 | 163100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 183 | 20240530 | 163000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20240530 | 162900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20240530 | 162800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20240530 | 162700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20240530 | 162600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20240530 | 162500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20240530 | 162400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20240530 | 162300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20240530 | 162200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20240530 | 162100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20240530 | 162000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20240530 | 161900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20240530 | 161800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20240530 | 161700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20240530 | 161600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20240530 | 161500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20240530 | 161400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20240530 | 161300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20240530 | 161200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20240530 | 161100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20240530 | 161000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20240530 | 160900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20240530 | 160800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20240530 | 160700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20240530 | 160600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20240530 | 160500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20240530 | 160400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20240530 | 160300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20240530 | 160200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20240530 | 160100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 213 | 20240530 | 160000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20240530 | 155900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20240530 | 155800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20240530 | 155700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20240530 | 155600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20240530 | 155500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20240530 | 155400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20240530 | 155300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20240530 | 155200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20240530 | 155100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20240530 | 155000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20240530 | 154900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20240530 | 154800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20240530 | 154700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20240530 | 154600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20240530 | 154500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20240530 | 154400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20240530 | 154300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20240530 | 154200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20240530 | 154100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20240530 | 154000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20240530 | 153900 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20240530 | 153800 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20240530 | 153700 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20240530 | 153600 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20240530 | 153500 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20240530 | 153400 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20240530 | 153300 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20240530 | 153200 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20240530 | 153100 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 243 | 20240530 | 153000 | 56464339300 | 53900 | 53900 | 53900 | 53900 | 39861 |
| 244 | 20240530 | 152900 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 245 | 20240530 | 152800 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 246 | 20240530 | 152700 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 247 | 20240530 | 152600 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 248 | 20240530 | 152500 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 249 | 20240530 | 152400 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 250 | 20240530 | 152300 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 251 | 20240530 | 152200 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 252 | 20240530 | 152100 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 253 | 20240530 | 152000 | 54315831400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 254 | 20240530 | 151900 | 54315831400 | 54000 | 54000 | 54100 | 54000 | 5236 |
| 255 | 20240530 | 151800 | 54032790600 | 54100 | 54000 | 54200 | 54000 | 3793 |
| 256 | 20240530 | 151700 | 53827537200 | 54100 | 54000 | 54200 | 54000 | 9538 |
| 257 | 20240530 | 151600 | 53311791100 | 54100 | 54100 | 54200 | 54000 | 3431 |
| 258 | 20240530 | 151500 | 53126366200 | 54100 | 54200 | 54200 | 54000 | 4824 |
| 259 | 20240530 | 151400 | 52865370900 | 54100 | 54100 | 54200 | 54100 | 1463 |
| 260 | 20240530 | 151300 | 52786154700 | 54100 | 54100 | 54200 | 54000 | 4290 |
| 261 | 20240530 | 151200 | 52554084600 | 54000 | 54200 | 54200 | 54000 | 6210 |
| 262 | 20240530 | 151100 | 52218224300 | 54200 | 54100 | 54200 | 54100 | 4243 |
| 263 | 20240530 | 151000 | 51988621600 | 54100 | 54400 | 54400 | 54100 | 15991 |
| 264 | 20240530 | 150900 | 51121924300 | 54400 | 54400 | 54400 | 54300 | 1280 |
| 265 | 20240530 | 150800 | 51052344700 | 54300 | 54400 | 54400 | 54300 | 2761 |
| 266 | 20240530 | 150700 | 50902361600 | 54300 | 54400 | 54400 | 54300 | 1678 |
| 267 | 20240530 | 150600 | 50811155300 | 54400 | 54300 | 54400 | 54300 | 1666 |
| 268 | 20240530 | 150500 | 50720594900 | 54300 | 54400 | 54400 | 54300 | 3281 |
| 269 | 20240530 | 150400 | 50542308400 | 54300 | 54400 | 54500 | 54300 | 2614 |
| 270 | 20240530 | 150300 | 50400191500 | 54500 | 54400 | 54500 | 54300 | 2576 |
| 271 | 20240530 | 150200 | 50260024400 | 54400 | 54400 | 54400 | 54300 | 1541 |
| 272 | 20240530 | 150100 | 50176312800 | 54300 | 54400 | 54400 | 54300 | 2799 |
| 273 | 20240530 | 150000 | 50024107000 | 54300 | 54300 | 54400 | 54300 | 2410 |
| 274 | 20240530 | 145900 | 49893197300 | 54400 | 54400 | 54400 | 54300 | 1890 |
| 275 | 20240530 | 145800 | 49790407200 | 54400 | 54400 | 54500 | 54300 | 2326 |
| 276 | 20240530 | 145700 | 49663870200 | 54400 | 54300 | 54400 | 54300 | 2700 |
| 277 | 20240530 | 145600 | 49517019700 | 54400 | 54300 | 54400 | 54300 | 1942 |
| 278 | 20240530 | 145500 | 49411479100 | 54400 | 54400 | 54400 | 54300 | 1690 |
| 279 | 20240530 | 145400 | 49319622100 | 54300 | 54300 | 54400 | 54200 | 6582 |
| 280 | 20240530 | 145300 | 48962229300 | 54400 | 54400 | 54400 | 54300 | 1800 |
| 281 | 20240530 | 145200 | 48864434600 | 54300 | 54400 | 54400 | 54300 | 2174 |
| 282 | 20240530 | 145100 | 48746283000 | 54400 | 54400 | 54400 | 54300 | 1516 |
| 283 | 20240530 | 145000 | 48663828000 | 54400 | 54400 | 54500 | 54300 | 1863 |
| 284 | 20240530 | 144900 | 48562491600 | 54400 | 54400 | 54500 | 54300 | 946 |
| 285 | 20240530 | 144800 | 48511027300 | 54300 | 54300 | 54500 | 54300 | 1024 |
| 286 | 20240530 | 144700 | 48455319200 | 54400 | 54400 | 54500 | 54300 | 925 |
| 287 | 20240530 | 144600 | 48405018700 | 54400 | 54300 | 54400 | 54200 | 1362 |
| 288 | 20240530 | 144500 | 48331001200 | 54300 | 54400 | 54400 | 54200 | 2743 |
| 289 | 20240530 | 144400 | 48181868000 | 54400 | 54500 | 54500 | 54200 | 8133 |
| 290 | 20240530 | 144300 | 47739900500 | 54500 | 54300 | 54500 | 54300 | 1106 |
| 291 | 20240530 | 144200 | 47679677900 | 54300 | 54400 | 54400 | 54300 | 1474 |
| 292 | 20240530 | 144100 | 47599517800 | 54400 | 54400 | 54500 | 54300 | 2199 |
| 293 | 20240530 | 144000 | 47479928800 | 54300 | 54400 | 54400 | 54300 | 1846 |
| 294 | 20240530 | 143900 | 47379544400 | 54500 | 54400 | 54500 | 54300 | 1629 |
| 295 | 20240530 | 143800 | 47290931900 | 54400 | 54300 | 54400 | 54300 | 3725 |
| 296 | 20240530 | 143700 | 47088341700 | 54400 | 54400 | 54500 | 54300 | 864 |
| 297 | 20240530 | 143600 | 47041336100 | 54300 | 54300 | 54500 | 54300 | 1715 |
| 298 | 20240530 | 143500 | 46948078500 | 54400 | 54200 | 54400 | 54200 | 1996 |
| 299 | 20240530 | 143400 | 46839708800 | 54300 | 54300 | 54300 | 54200 | 2652 |
| 300 | 20240530 | 143300 | 46695897500 | 54300 | 54400 | 54400 | 54200 | 16998 |
| 301 | 20240530 | 143200 | 45773035100 | 54300 | 54500 | 54500 | 54300 | 3568 |
| 302 | 20240530 | 143100 | 45578909100 | 54500 | 54500 | 54500 | 54400 | 759 |
| 303 | 20240530 | 143000 | 45537559400 | 54500 | 54500 | 54600 | 54300 | 12915 |
| 304 | 20240530 | 142900 | 44834578800 | 54600 | 54600 | 54600 | 54500 | 3889 |
| 305 | 20240530 | 142800 | 44622541900 | 54500 | 54600 | 54600 | 54500 | 540 |
| 306 | 20240530 | 142700 | 44593071300 | 54600 | 54500 | 54600 | 54500 | 1038 |
| 307 | 20240530 | 142600 | 44536458400 | 54500 | 54700 | 54700 | 54500 | 3066 |
| 308 | 20240530 | 142500 | 44369027400 | 54700 | 54600 | 54700 | 54600 | 894 |
| 309 | 20240530 | 142400 | 44320138900 | 54600 | 54600 | 54700 | 54600 | 586 |
| 310 | 20240530 | 142300 | 44288101700 | 54700 | 54700 | 54700 | 54600 | 765 |
| 311 | 20240530 | 142200 | 44246279400 | 54700 | 54700 | 54700 | 54600 | 742 |
| 312 | 20240530 | 142100 | 44205714200 | 54700 | 54700 | 54700 | 54600 | 1302 |
| 313 | 20240530 | 142000 | 44134537800 | 54600 | 54700 | 54700 | 54600 | 653 |
| 314 | 20240530 | 141900 | 44098851700 | 54600 | 54700 | 54700 | 54600 | 1065 |
| 315 | 20240530 | 141800 | 44040623800 | 54700 | 54600 | 54800 | 54600 | 2395 |
| 316 | 20240530 | 141700 | 43909639400 | 54700 | 54700 | 54700 | 54600 | 1165 |
| 317 | 20240530 | 141600 | 43845973500 | 54700 | 54600 | 54700 | 54600 | 565 |
| 318 | 20240530 | 141500 | 43815094600 | 54600 | 54600 | 54800 | 54500 | 2216 |
| 319 | 20240530 | 141400 | 43694020300 | 54700 | 54700 | 54700 | 54600 | 979 |
| 320 | 20240530 | 141300 | 43640489500 | 54700 | 54600 | 54700 | 54600 | 520 |
| 321 | 20240530 | 141200 | 43612050100 | 54600 | 54700 | 54700 | 54600 | 1666 |
| 322 | 20240530 | 141100 | 43520959200 | 54700 | 54700 | 54700 | 54600 | 1320 |
| 323 | 20240530 | 141000 | 43448829200 | 54600 | 54700 | 54700 | 54500 | 1588 |
| 324 | 20240530 | 140900 | 43362120900 | 54700 | 54700 | 54700 | 54600 | 898 |
| 325 | 20240530 | 140800 | 43313032700 | 54700 | 54700 | 54700 | 54600 | 639 |
| 326 | 20240530 | 140700 | 43278095900 | 54700 | 54700 | 54700 | 54600 | 553 |
| 327 | 20240530 | 140600 | 43247855300 | 54600 | 54600 | 54700 | 54600 | 1006 |
| 328 | 20240530 | 140500 | 43192858500 | 54600 | 54700 | 54700 | 54600 | 632 |
| 329 | 20240530 | 140400 | 43158321100 | 54600 | 54600 | 54700 | 54500 | 4866 |
| 330 | 20240530 | 140300 | 42892611900 | 54600 | 54700 | 54700 | 54600 | 1278 |
| 331 | 20240530 | 140200 | 42822796900 | 54600 | 54700 | 54700 | 54600 | 546 |
| 332 | 20240530 | 140100 | 42792946700 | 54700 | 54700 | 54700 | 54600 | 1125 |
| 333 | 20240530 | 140000 | 42731422300 | 54600 | 54600 | 54700 | 54600 | 841 |
| 334 | 20240530 | 135900 | 42685464300 | 54600 | 54600 | 54700 | 54600 | 702 |
| 335 | 20240530 | 135800 | 42647103200 | 54600 | 54600 | 54600 | 54500 | 1538 |
| 336 | 20240530 | 135700 | 42563155800 | 54600 | 54700 | 54700 | 54500 | 621 |
| 337 | 20240530 | 135600 | 42529227000 | 54600 | 54600 | 54700 | 54500 | 1654 |
| 338 | 20240530 | 135500 | 42438899000 | 54500 | 54500 | 54600 | 54500 | 789 |
| 339 | 20240530 | 135400 | 42395845000 | 54500 | 54400 | 54600 | 54400 | 1130 |
| 340 | 20240530 | 135300 | 42334207800 | 54400 | 54500 | 54600 | 54400 | 571 |
| 341 | 20240530 | 135200 | 42303071800 | 54600 | 54500 | 54600 | 54400 | 2158 |
| 342 | 20240530 | 135100 | 42185558900 | 54500 | 54500 | 54600 | 54500 | 1175 |
| 343 | 20240530 | 135000 | 42121485000 | 54500 | 54500 | 54600 | 54500 | 1134 |
| 344 | 20240530 | 134900 | 42059673100 | 54500 | 54500 | 54600 | 54400 | 1017 |
| 345 | 20240530 | 134800 | 42004215500 | 54500 | 54500 | 54600 | 54400 | 1425 |
| 346 | 20240530 | 134700 | 41926589200 | 54500 | 54500 | 54600 | 54400 | 1490 |
| 347 | 20240530 | 134600 | 41845419000 | 54500 | 54400 | 54500 | 54300 | 1661 |
| 348 | 20240530 | 134500 | 41754988400 | 54400 | 54400 | 54400 | 54300 | 1879 |
| 349 | 20240530 | 134400 | 41652793800 | 54400 | 54400 | 54400 | 54300 | 1210 |
| 350 | 20240530 | 134300 | 41586992700 | 54300 | 54300 | 54400 | 54300 | 1022 |
| 351 | 20240530 | 134200 | 41531443700 | 54300 | 54400 | 54400 | 54300 | 2391 |
| 352 | 20240530 | 134100 | 41401570600 | 54400 | 54400 | 54400 | 54300 | 2273 |
| 353 | 20240530 | 134000 | 41277998900 | 54400 | 54300 | 54400 | 54300 | 2276 |
| 354 | 20240530 | 133900 | 41154264300 | 54300 | 54400 | 54400 | 54300 | 2238 |
| 355 | 20240530 | 133800 | 41032647700 | 54400 | 54400 | 54400 | 54300 | 1888 |
| 356 | 20240530 | 133700 | 40929968000 | 54400 | 54300 | 54400 | 54300 | 2408 |
| 357 | 20240530 | 133600 | 40799130000 | 54400 | 54600 | 54600 | 54300 | 23275 |
| 358 | 20240530 | 133500 | 39531488800 | 54600 | 54500 | 54600 | 54500 | 1141 |
| 359 | 20240530 | 133400 | 39469244700 | 54500 | 54600 | 54600 | 54500 | 4943 |
| 360 | 20240530 | 133300 | 39199667700 | 54600 | 54600 | 54600 | 54500 | 417 |
| 361 | 20240530 | 133200 | 39176925800 | 54600 | 54700 | 54800 | 54500 | 17106 |
| 362 | 20240530 | 133100 | 38242575600 | 54700 | 54700 | 54800 | 54700 | 605 |
| 363 | 20240530 | 133000 | 38209465400 | 54700 | 54700 | 54800 | 54700 | 702 |
| 364 | 20240530 | 132900 | 38171031200 | 54800 | 54800 | 54800 | 54700 | 1247 |
| 365 | 20240530 | 132800 | 38102789500 | 54700 | 54700 | 54800 | 54700 | 699 |
| 366 | 20240530 | 132700 | 38064508500 | 54700 | 54700 | 54800 | 54700 | 439 |
| 367 | 20240530 | 132600 | 38040465900 | 54700 | 54700 | 54800 | 54700 | 1098 |
| 368 | 20240530 | 132500 | 37980321200 | 54800 | 54700 | 54800 | 54700 | 533 |
| 369 | 20240530 | 132400 | 37951131200 | 54700 | 54700 | 54800 | 54700 | 2116 |
| 370 | 20240530 | 132300 | 37835252500 | 54800 | 54800 | 54800 | 54700 | 1015 |
| 371 | 20240530 | 132200 | 37779672100 | 54700 | 54800 | 54800 | 54700 | 1304 |
| 372 | 20240530 | 132100 | 37708327800 | 54800 | 54800 | 54900 | 54700 | 1455 |
| 373 | 20240530 | 132000 | 37628611000 | 54800 | 54800 | 54800 | 54700 | 1119 |
| 374 | 20240530 | 131900 | 37567324800 | 54800 | 54800 | 54900 | 54700 | 1971 |
| 375 | 20240530 | 131800 | 37459348800 | 54800 | 54700 | 54800 | 54700 | 732 |
| 376 | 20240530 | 131700 | 37419255500 | 54700 | 54800 | 54900 | 54700 | 590 |
| 377 | 20240530 | 131600 | 37386905400 | 54800 | 54800 | 54900 | 54700 | 1680 |
| 378 | 20240530 | 131500 | 37294843100 | 54800 | 54700 | 54800 | 54700 | 354 |
| 379 | 20240530 | 131400 | 37275451600 | 54800 | 54800 | 54900 | 54700 | 1027 |
| 380 | 20240530 | 131300 | 37219149400 | 54800 | 54800 | 54800 | 54700 | 889 |
| 381 | 20240530 | 131200 | 37170440300 | 54800 | 54700 | 54800 | 54700 | 283 |
| 382 | 20240530 | 131100 | 37154939000 | 54800 | 54800 | 54800 | 54700 | 143 |
| 383 | 20240530 | 131000 | 37147106900 | 54800 | 54600 | 54800 | 54600 | 949 |
| 384 | 20240530 | 130900 | 37095201000 | 54700 | 54600 | 54700 | 54600 | 285 |
| 385 | 20240530 | 130800 | 37079619500 | 54600 | 54700 | 54700 | 54600 | 1097 |
| 386 | 20240530 | 130700 | 37019640200 | 54700 | 54700 | 54700 | 54600 | 1175 |
| 387 | 20240530 | 130600 | 36955381300 | 54600 | 54600 | 54700 | 54600 | 549 |
| 388 | 20240530 | 130500 | 36925367200 | 54600 | 54600 | 54700 | 54600 | 1295 |
| 389 | 20240530 | 130400 | 36854597000 | 54600 | 54700 | 54700 | 54600 | 1092 |
| 390 | 20240530 | 130300 | 36794966400 | 54700 | 54700 | 54800 | 54600 | 3460 |
| 391 | 20240530 | 130200 | 36605910800 | 54800 | 54800 | 54800 | 54700 | 3406 |
| 392 | 20240530 | 130100 | 36419579100 | 54700 | 54700 | 54800 | 54700 | 1066 |
| 393 | 20240530 | 130000 | 36361236800 | 54700 | 54800 | 54800 | 54700 | 475 |
| 394 | 20240530 | 125900 | 36335219700 | 54800 | 54700 | 54800 | 54700 | 282 |
| 395 | 20240530 | 125800 | 36319776100 | 54700 | 54800 | 54800 | 54700 | 359 |
| 396 | 20240530 | 125700 | 36300117600 | 54700 | 54600 | 54800 | 54600 | 6523 |
| 397 | 20240530 | 125600 | 35943164800 | 54700 | 54700 | 54700 | 54600 | 1416 |
| 398 | 20240530 | 125500 | 35865722600 | 54600 | 54700 | 54700 | 54600 | 1189 |
| 399 | 20240530 | 125400 | 35800769300 | 54600 | 54600 | 54700 | 54600 | 2178 |
| 400 | 20240530 | 125300 | 35681832300 | 54600 | 54700 | 54700 | 54600 | 1262 |
| 401 | 20240530 | 125200 | 35612887400 | 54700 | 54800 | 54800 | 54600 | 1276 |
| 402 | 20240530 | 125100 | 35543149400 | 54700 | 54700 | 54800 | 54700 | 8915 |
| 403 | 20240530 | 125000 | 35055479100 | 54700 | 54800 | 54800 | 54700 | 3748 |
| 404 | 20240530 | 124900 | 34850455200 | 54700 | 54800 | 54800 | 54700 | 1493 |
| 405 | 20240530 | 124800 | 34768754800 | 54800 | 54800 | 54800 | 54700 | 1136 |
| 406 | 20240530 | 124700 | 34706582400 | 54700 | 54800 | 54900 | 54700 | 6407 |
| 407 | 20240530 | 124600 | 34355485800 | 54800 | 54900 | 54900 | 54800 | 959 |
| 408 | 20240530 | 124500 | 34302900600 | 54900 | 54900 | 54900 | 54800 | 1593 |
| 409 | 20240530 | 124400 | 34215571600 | 54800 | 54800 | 54900 | 54800 | 165 |
| 410 | 20240530 | 124300 | 34206521700 | 54900 | 54900 | 54900 | 54800 | 344 |
| 411 | 20240530 | 124200 | 34187651100 | 54800 | 54800 | 54900 | 54800 | 1304 |
| 412 | 20240530 | 124100 | 34116171300 | 54800 | 54800 | 54900 | 54800 | 651 |
| 413 | 20240530 | 124000 | 34080482400 | 54900 | 54800 | 54900 | 54800 | 333 |
| 414 | 20240530 | 123900 | 34062218700 | 54800 | 54800 | 54900 | 54800 | 598 |
| 415 | 20240530 | 123800 | 34029426700 | 54800 | 54800 | 54900 | 54800 | 711 |
| 416 | 20240530 | 123700 | 33990429200 | 54900 | 54900 | 54900 | 54800 | 1077 |
| 417 | 20240530 | 123600 | 33931395900 | 54800 | 54800 | 54900 | 54800 | 556 |
| 418 | 20240530 | 123500 | 33900919200 | 54900 | 54900 | 54900 | 54800 | 810 |
| 419 | 20240530 | 123400 | 33856459000 | 54800 | 54900 | 54900 | 54800 | 1044 |
| 420 | 20240530 | 123300 | 33799233100 | 54900 | 54900 | 54900 | 54800 | 2491 |
| 421 | 20240530 | 123200 | 33662673400 | 54800 | 54900 | 54900 | 54800 | 1672 |
| 422 | 20240530 | 123100 | 33571009200 | 54800 | 54800 | 54900 | 54800 | 384 |
| 423 | 20240530 | 123000 | 33549950900 | 54900 | 55000 | 55000 | 54800 | 2007 |
| 424 | 20240530 | 122900 | 33439894000 | 54900 | 54900 | 55000 | 54900 | 2452 |
| 425 | 20240530 | 122800 | 33305253700 | 55000 | 55000 | 55000 | 54900 | 220 |
| 426 | 20240530 | 122700 | 33293162200 | 55000 | 55000 | 55000 | 54900 | 271 |
| 427 | 20240530 | 122600 | 33278277600 | 55000 | 55000 | 55000 | 54900 | 766 |
| 428 | 20240530 | 122500 | 33236207500 | 54900 | 54900 | 55000 | 54900 | 3583 |
| 429 | 20240530 | 122400 | 33039485000 | 54900 | 54900 | 55000 | 54900 | 586 |
| 430 | 20240530 | 122300 | 33007263600 | 55000 | 55000 | 55000 | 54900 | 663 |
| 431 | 20240530 | 122200 | 32970850400 | 54900 | 55000 | 55000 | 54900 | 309 |
| 432 | 20240530 | 122100 | 32953859600 | 55000 | 54900 | 55000 | 54900 | 1423 |
| 433 | 20240530 | 122000 | 32875704000 | 54900 | 55000 | 55000 | 54900 | 432 |
| 434 | 20240530 | 121900 | 32851956700 | 54900 | 54900 | 55000 | 54900 | 871 |
| 435 | 20240530 | 121800 | 32804126100 | 55000 | 54900 | 55000 | 54900 | 410 |
| 436 | 20240530 | 121700 | 32781587000 | 55000 | 55000 | 55100 | 54900 | 928 |
| 437 | 20240530 | 121600 | 32730546700 | 55000 | 55100 | 55100 | 55000 | 1784 |
| 438 | 20240530 | 121500 | 32632412700 | 55100 | 55000 | 55100 | 55000 | 582 |
| 439 | 20240530 | 121400 | 32600378800 | 55000 | 55100 | 55100 | 55000 | 2033 |
| 440 | 20240530 | 121300 | 32488544700 | 55100 | 55000 | 55100 | 55000 | 100 |
| 441 | 20240530 | 121200 | 32483037500 | 55100 | 55100 | 55100 | 55000 | 415 |
| 442 | 20240530 | 121100 | 32460188000 | 55100 | 55100 | 55100 | 55000 | 292 |
| 443 | 20240530 | 121000 | 32444100600 | 55000 | 55000 | 55100 | 55000 | 153 |
| 444 | 20240530 | 120900 | 32435674500 | 55000 | 55100 | 55100 | 55000 | 434 |
| 445 | 20240530 | 120800 | 32411771400 | 55100 | 55000 | 55100 | 55000 | 565 |
| 446 | 20240530 | 120700 | 32380645400 | 55100 | 55100 | 55100 | 55000 | 307 |
| 447 | 20240530 | 120600 | 32363744000 | 55100 | 55100 | 55100 | 55000 | 182 |
| 448 | 20240530 | 120500 | 32353721700 | 55100 | 55000 | 55100 | 55000 | 385 |
| 449 | 20240530 | 120400 | 32332530300 | 55000 | 55000 | 55100 | 54900 | 860 |
| 450 | 20240530 | 120300 | 32285221000 | 55000 | 55000 | 55000 | 54900 | 393 |
| 451 | 20240530 | 120200 | 32263613900 | 55000 | 54900 | 55000 | 54900 | 629 |
| 452 | 20240530 | 120100 | 32229037300 | 54900 | 55000 | 55000 | 54900 | 1575 |
| 453 | 20240530 | 120000 | 32142427100 | 55000 | 54900 | 55000 | 54900 | 719 |
| 454 | 20240530 | 115900 | 32102938600 | 54900 | 55000 | 55000 | 54900 | 129 |
| 455 | 20240530 | 115800 | 32095846800 | 55000 | 54900 | 55000 | 54900 | 1441 |
| 456 | 20240530 | 115700 | 32016657800 | 55000 | 55000 | 55000 | 54900 | 275 |
| 457 | 20240530 | 115600 | 32001541500 | 54900 | 54900 | 55000 | 54900 | 1089 |
| 458 | 20240530 | 115500 | 31941688300 | 54900 | 54900 | 55000 | 54900 | 287 |
| 459 | 20240530 | 115400 | 31925909000 | 54900 | 55000 | 55000 | 54900 | 502 |
| 460 | 20240530 | 115300 | 31898320700 | 55000 | 54900 | 55000 | 54900 | 278 |
| 461 | 20240530 | 115200 | 31883051800 | 55000 | 54900 | 55000 | 54900 | 1789 |
| 462 | 20240530 | 115100 | 31784803800 | 54900 | 54900 | 55000 | 54900 | 339 |
| 463 | 20240530 | 115000 | 31766171800 | 54900 | 55000 | 55000 | 54900 | 1247 |
| 464 | 20240530 | 114900 | 31697702500 | 54900 | 54900 | 55000 | 54900 | 440 |
| 465 | 20240530 | 114800 | 31673531300 | 55000 | 55000 | 55000 | 54800 | 2824 |
| 466 | 20240530 | 114700 | 31518533200 | 54900 | 54900 | 55000 | 54900 | 3172 |
| 467 | 20240530 | 114600 | 31344374400 | 55000 | 54900 | 55000 | 54900 | 1457 |
| 468 | 20240530 | 114500 | 31264362300 | 55000 | 55000 | 55000 | 54900 | 818 |
| 469 | 20240530 | 114400 | 31219416200 | 55000 | 55000 | 55100 | 54900 | 1980 |
| 470 | 20240530 | 114300 | 31110552600 | 54900 | 55000 | 55100 | 54900 | 7822 |
| 471 | 20240530 | 114200 | 30680420700 | 55000 | 55000 | 55100 | 55000 | 1609 |
| 472 | 20240530 | 114100 | 30591781200 | 55000 | 55100 | 55100 | 55000 | 486 |
| 473 | 20240530 | 114000 | 30565031900 | 55000 | 55100 | 55100 | 55000 | 435 |
| 474 | 20240530 | 113900 | 30541090900 | 55000 | 55100 | 55100 | 55000 | 2144 |
| 475 | 20240530 | 113800 | 30422973000 | 55100 | 55100 | 55200 | 55100 | 310 |
| 476 | 20240530 | 113700 | 30405874700 | 55200 | 55200 | 55200 | 55100 | 404 |
| 477 | 20240530 | 113600 | 30383584700 | 55100 | 55000 | 55100 | 55000 | 1333 |
| 478 | 20240530 | 113500 | 30310151500 | 55000 | 55100 | 55200 | 55000 | 1362 |
| 479 | 20240530 | 113400 | 30235128300 | 55200 | 55100 | 55200 | 55100 | 550 |
| 480 | 20240530 | 113300 | 30204790200 | 55200 | 55100 | 55200 | 55100 | 417 |
| 481 | 20240530 | 113200 | 30181783600 | 55200 | 55200 | 55200 | 55100 | 279 |
| 482 | 20240530 | 113100 | 30166399300 | 55200 | 55100 | 55200 | 55100 | 294 |
| 483 | 20240530 | 113000 | 30150188400 | 55100 | 55100 | 55200 | 55100 | 461 |
| 484 | 20240530 | 112900 | 30124756400 | 55100 | 55100 | 55200 | 55100 | 513 |
| 485 | 20240530 | 112800 | 30096478300 | 55100 | 55200 | 55200 | 55100 | 647 |
| 486 | 20240530 | 112700 | 30060783500 | 55200 | 55100 | 55200 | 55100 | 307 |
| 487 | 20240530 | 112600 | 30043847700 | 55100 | 55100 | 55200 | 55100 | 567 |
| 488 | 20240530 | 112500 | 30012595000 | 55100 | 55100 | 55200 | 55100 | 214 |
| 489 | 20240530 | 112400 | 30000794100 | 55100 | 55200 | 55200 | 55100 | 294 |
| 490 | 20240530 | 112300 | 29984572100 | 55100 | 55200 | 55200 | 55100 | 713 |
| 491 | 20240530 | 112200 | 29945257100 | 55100 | 55100 | 55200 | 55100 | 292 |
| 492 | 20240530 | 112100 | 29929149100 | 55100 | 55100 | 55200 | 55000 | 462 |
| 493 | 20240530 | 112000 | 29903682200 | 55100 | 55100 | 55100 | 55000 | 3287 |
| 494 | 20240530 | 111900 | 29722609900 | 55000 | 55100 | 55100 | 55000 | 806 |
| 495 | 20240530 | 111800 | 29678269900 | 55100 | 55000 | 55100 | 55000 | 4088 |
| 496 | 20240530 | 111700 | 29453364200 | 55000 | 55000 | 55100 | 55000 | 2296 |
| 497 | 20240530 | 111600 | 29327025700 | 55100 | 55200 | 55200 | 55000 | 9036 |
| 498 | 20240530 | 111500 | 28829165400 | 55200 | 55200 | 55200 | 55100 | 1471 |
| 499 | 20240530 | 111400 | 28748029000 | 55200 | 55100 | 55200 | 55100 | 477 |
| 500 | 20240530 | 111300 | 28721707400 | 55200 | 55200 | 55200 | 55100 | 6372 |
| 501 | 20240530 | 111200 | 28370496600 | 55200 | 55100 | 55200 | 55100 | 4003 |
| 502 | 20240530 | 111100 | 28149875200 | 55100 | 55100 | 55300 | 55100 | 2449 |
| 503 | 20240530 | 111000 | 28014716400 | 55200 | 55300 | 55300 | 55100 | 1638 |
| 504 | 20240530 | 110900 | 27924288000 | 55200 | 55200 | 55300 | 55100 | 3504 |
| 505 | 20240530 | 110800 | 27730880000 | 55300 | 55300 | 55300 | 55200 | 320 |
| 506 | 20240530 | 110700 | 27713198500 | 55300 | 55300 | 55400 | 55200 | 739 |
| 507 | 20240530 | 110600 | 27672334500 | 55300 | 55300 | 55400 | 55200 | 678 |
| 508 | 20240530 | 110500 | 27634831700 | 55300 | 55200 | 55300 | 55200 | 721 |
| 509 | 20240530 | 110400 | 27594989800 | 55200 | 55200 | 55300 | 55200 | 504 |
| 510 | 20240530 | 110300 | 27567139300 | 55200 | 55300 | 55300 | 55200 | 2434 |
| 511 | 20240530 | 110200 | 27432760400 | 55300 | 55300 | 55400 | 55200 | 1061 |
| 512 | 20240530 | 110100 | 27374090200 | 55300 | 55300 | 55300 | 55200 | 704 |
| 513 | 20240530 | 110000 | 27335190900 | 55200 | 55300 | 55300 | 55200 | 475 |
| 514 | 20240530 | 105900 | 27308945100 | 55200 | 55300 | 55400 | 55200 | 381 |
| 515 | 20240530 | 105800 | 27287902200 | 55300 | 55300 | 55300 | 55100 | 5992 |
| 516 | 20240530 | 105700 | 26957036300 | 55400 | 55300 | 55400 | 55200 | 1138 |
| 517 | 20240530 | 105600 | 26894107000 | 55300 | 55300 | 55300 | 55200 | 1407 |
| 518 | 20240530 | 105500 | 26816383200 | 55300 | 55400 | 55400 | 55200 | 1101 |
| 519 | 20240530 | 105400 | 26755578600 | 55300 | 55400 | 55400 | 55300 | 2070 |
| 520 | 20240530 | 105300 | 26641090000 | 55400 | 55300 | 55400 | 55300 | 925 |
| 521 | 20240530 | 105200 | 26589865300 | 55400 | 55300 | 55400 | 55300 | 437 |
| 522 | 20240530 | 105100 | 26565690200 | 55300 | 55400 | 55400 | 55300 | 390 |
| 523 | 20240530 | 105000 | 26544096100 | 55300 | 55300 | 55400 | 55300 | 347 |
| 524 | 20240530 | 104900 | 26524894200 | 55300 | 55300 | 55400 | 55300 | 864 |
| 525 | 20240530 | 104800 | 26477068500 | 55300 | 55400 | 55400 | 55300 | 390 |
| 526 | 20240530 | 104700 | 26455485100 | 55300 | 55400 | 55400 | 55300 | 167 |
| 527 | 20240530 | 104600 | 26446240300 | 55400 | 55400 | 55400 | 55300 | 1373 |
| 528 | 20240530 | 104500 | 26370233700 | 55400 | 55400 | 55400 | 55300 | 3302 |
| 529 | 20240530 | 104400 | 26187406700 | 55400 | 55400 | 55500 | 55400 | 87 |
| 530 | 20240530 | 104300 | 26182580200 | 55500 | 55400 | 55500 | 55400 | 352 |
| 531 | 20240530 | 104200 | 26163062300 | 55500 | 55500 | 55500 | 55400 | 792 |
| 532 | 20240530 | 104100 | 26119157600 | 55500 | 55400 | 55600 | 55400 | 371 |
| 533 | 20240530 | 104000 | 26098575100 | 55500 | 55500 | 55600 | 55400 | 1053 |
| 534 | 20240530 | 103900 | 26040132500 | 55500 | 55400 | 55500 | 55400 | 560 |
| 535 | 20240530 | 103800 | 26009059300 | 55400 | 55500 | 55500 | 55400 | 286 |
| 536 | 20240530 | 103700 | 25993196600 | 55400 | 55500 | 55600 | 55400 | 1873 |
| 537 | 20240530 | 103600 | 25889320000 | 55600 | 55600 | 55600 | 55500 | 733 |
| 538 | 20240530 | 103500 | 25848597600 | 55600 | 55500 | 55600 | 55500 | 2259 |
| 539 | 20240530 | 103400 | 25723077100 | 55500 | 55500 | 55600 | 55500 | 587 |
| 540 | 20240530 | 103300 | 25690480200 | 55500 | 55500 | 55600 | 55500 | 156 |
| 541 | 20240530 | 103200 | 25681816100 | 55500 | 55500 | 55600 | 55400 | 1852 |
| 542 | 20240530 | 103100 | 25579029800 | 55500 | 55300 | 55500 | 55300 | 650 |
| 543 | 20240530 | 103000 | 25543002800 | 55400 | 55300 | 55400 | 55300 | 943 |
| 544 | 20240530 | 102900 | 25490789500 | 55300 | 55400 | 55400 | 55300 | 2260 |
| 545 | 20240530 | 102800 | 25365590000 | 55500 | 55500 | 55500 | 55400 | 1053 |
| 546 | 20240530 | 102700 | 25307205600 | 55400 | 55700 | 55700 | 55400 | 4146 |
| 547 | 20240530 | 102600 | 25076923100 | 55600 | 55700 | 55700 | 55600 | 683 |
| 548 | 20240530 | 102500 | 25038908900 | 55600 | 55700 | 55700 | 55600 | 345 |
| 549 | 20240530 | 102400 | 25019693900 | 55600 | 55500 | 55700 | 55500 | 672 |
| 550 | 20240530 | 102300 | 24982303300 | 55600 | 55700 | 55700 | 55500 | 4767 |
| 551 | 20240530 | 102200 | 24717277000 | 55700 | 55500 | 55700 | 55500 | 4667 |
| 552 | 20240530 | 102100 | 24457767900 | 55600 | 55600 | 55600 | 55500 | 1784 |
| 553 | 20240530 | 102000 | 24358673400 | 55600 | 55500 | 55600 | 55500 | 212 |
| 554 | 20240530 | 101900 | 24346887200 | 55500 | 55500 | 55600 | 55500 | 1290 |
| 555 | 20240530 | 101800 | 24275283600 | 55500 | 55500 | 55500 | 55400 | 812 |
| 556 | 20240530 | 101700 | 24230251000 | 55400 | 55500 | 55600 | 55400 | 845 |
| 557 | 20240530 | 101600 | 24183344200 | 55500 | 55600 | 55600 | 55500 | 1486 |
| 558 | 20240530 | 101500 | 24100828100 | 55600 | 55600 | 55600 | 55500 | 432 |
| 559 | 20240530 | 101400 | 24076827700 | 55600 | 55500 | 55600 | 55500 | 561 |
| 560 | 20240530 | 101300 | 24045682100 | 55600 | 55600 | 55600 | 55400 | 4353 |
| 561 | 20240530 | 101200 | 23804290700 | 55500 | 55500 | 55600 | 55500 | 829 |
| 562 | 20240530 | 101100 | 23758251600 | 55600 | 55600 | 55600 | 55500 | 563 |
| 563 | 20240530 | 101000 | 23726951800 | 55600 | 55700 | 55700 | 55500 | 1384 |
| 564 | 20240530 | 100900 | 23649969100 | 55600 | 55600 | 55700 | 55500 | 3491 |
| 565 | 20240530 | 100800 | 23455906400 | 55600 | 55800 | 55800 | 55600 | 2221 |
| 566 | 20240530 | 100700 | 23332160400 | 55800 | 55600 | 55800 | 55500 | 6034 |
| 567 | 20240530 | 100600 | 22996119300 | 55600 | 55300 | 55600 | 55300 | 1635 |
| 568 | 20240530 | 100500 | 22905477100 | 55400 | 55500 | 55500 | 55300 | 835 |
| 569 | 20240530 | 100400 | 22859179800 | 55500 | 55300 | 55500 | 55300 | 1813 |
| 570 | 20240530 | 100300 | 22758805000 | 55300 | 55300 | 55400 | 55200 | 1494 |
| 571 | 20240530 | 100200 | 22676192700 | 55400 | 55400 | 55400 | 55200 | 2533 |
| 572 | 20240530 | 100100 | 22536049800 | 55400 | 55500 | 55500 | 55300 | 1892 |
| 573 | 20240530 | 100000 | 22431166100 | 55500 | 55300 | 55500 | 55300 | 1315 |
| 574 | 20240530 | 095900 | 22358313400 | 55400 | 55300 | 55400 | 55200 | 1133 |
| 575 | 20240530 | 095800 | 22295619800 | 55300 | 55200 | 55300 | 55200 | 1592 |
| 576 | 20240530 | 095700 | 22207612600 | 55300 | 55200 | 55300 | 55200 | 1412 |
| 577 | 20240530 | 095600 | 22129601200 | 55300 | 55300 | 55300 | 55200 | 2009 |
| 578 | 20240530 | 095500 | 22018592700 | 55200 | 55200 | 55300 | 55100 | 2082 |
| 579 | 20240530 | 095400 | 21903661000 | 55200 | 55400 | 55400 | 55000 | 22132 |
| 580 | 20240530 | 095300 | 20684606500 | 55400 | 55200 | 55400 | 55200 | 2526 |
| 581 | 20240530 | 095200 | 20544957600 | 55200 | 55300 | 55300 | 55100 | 4324 |
| 582 | 20240530 | 095100 | 20306253500 | 55300 | 55300 | 55400 | 55200 | 3253 |
| 583 | 20240530 | 095000 | 20126355900 | 55300 | 55500 | 55500 | 55300 | 1480 |
| 584 | 20240530 | 094900 | 20044384200 | 55500 | 55500 | 55500 | 55400 | 357 |
| 585 | 20240530 | 094800 | 20024601200 | 55500 | 55300 | 55500 | 55200 | 2881 |
| 586 | 20240530 | 094700 | 19865249000 | 55300 | 55300 | 55300 | 55200 | 1683 |
| 587 | 20240530 | 094600 | 19772252000 | 55300 | 55200 | 55300 | 55200 | 3348 |
| 588 | 20240530 | 094500 | 19587290000 | 55200 | 55300 | 55300 | 55200 | 2570 |
| 589 | 20240530 | 094400 | 19445369800 | 55300 | 55100 | 55400 | 55100 | 17714 |
| 590 | 20240530 | 094300 | 18468317400 | 55100 | 55200 | 55300 | 55100 | 1409 |
| 591 | 20240530 | 094200 | 18390597500 | 55200 | 55300 | 55400 | 55200 | 3929 |
| 592 | 20240530 | 094100 | 18173540800 | 55300 | 55400 | 55400 | 55200 | 10129 |
| 593 | 20240530 | 094000 | 17613754000 | 55300 | 55200 | 55500 | 55200 | 9538 |
| 594 | 20240530 | 093900 | 17086446200 | 55200 | 55300 | 55400 | 55200 | 10131 |
| 595 | 20240530 | 093800 | 16526676800 | 55300 | 55300 | 55400 | 55200 | 13399 |
| 596 | 20240530 | 093700 | 15785681000 | 55400 | 55400 | 55500 | 55200 | 26680 |
| 597 | 20240530 | 093600 | 14310018600 | 55400 | 55600 | 55600 | 55400 | 12138 |
| 598 | 20240530 | 093500 | 13637100900 | 55700 | 55600 | 55700 | 55500 | 28074 |
| 599 | 20240530 | 093400 | 12077882800 | 55600 | 55600 | 55700 | 55600 | 3946 |
| 600 | 20240530 | 093300 | 11858427000 | 55600 | 55600 | 55700 | 55600 | 2976 |
| 601 | 20240530 | 093200 | 11692831200 | 55600 | 55700 | 55700 | 55600 | 3447 |
| 602 | 20240530 | 093100 | 11500848700 | 55800 | 55800 | 55800 | 55700 | 424 |
| 603 | 20240530 | 093000 | 11477217400 | 55800 | 55800 | 55800 | 55700 | 747 |
| 604 | 20240530 | 092900 | 11435539100 | 55700 | 55600 | 55800 | 55600 | 4878 |
| 605 | 20240530 | 092800 | 11163841400 | 55600 | 55600 | 55700 | 55600 | 773 |
| 606 | 20240530 | 092700 | 11120851500 | 55600 | 55700 | 55800 | 55600 | 2143 |
| 607 | 20240530 | 092600 | 11001503000 | 55700 | 55700 | 55900 | 55700 | 6138 |
| 608 | 20240530 | 092500 | 10659546800 | 55800 | 56000 | 56000 | 55800 | 8769 |
| 609 | 20240530 | 092400 | 10169312300 | 56000 | 55800 | 56000 | 55800 | 2627 |
| 610 | 20240530 | 092300 | 10022534100 | 55800 | 55800 | 55900 | 55800 | 1645 |
| 611 | 20240530 | 092200 | 9930732800 | 55800 | 55800 | 55900 | 55800 | 3307 |
| 612 | 20240530 | 092100 | 9745957900 | 55900 | 55800 | 55900 | 55700 | 2310 |
| 613 | 20240530 | 092000 | 9617150200 | 55800 | 55700 | 55800 | 55700 | 1825 |
| 614 | 20240530 | 091900 | 9515336600 | 55800 | 55900 | 55900 | 55700 | 2193 |
| 615 | 20240530 | 091800 | 9392973300 | 55800 | 55800 | 55900 | 55700 | 3142 |
| 616 | 20240530 | 091700 | 9217605800 | 55800 | 55900 | 55900 | 55800 | 1225 |
| 617 | 20240530 | 091600 | 9149217000 | 55900 | 55700 | 55900 | 55700 | 4190 |
| 618 | 20240530 | 091500 | 8915502700 | 55700 | 55800 | 55800 | 55600 | 5613 |
| 619 | 20240530 | 091400 | 8602932200 | 55800 | 55600 | 55800 | 55600 | 2994 |
| 620 | 20240530 | 091300 | 8436202100 | 55700 | 55700 | 55700 | 55500 | 4957 |
| 621 | 20240530 | 091200 | 8160570700 | 55700 | 55600 | 55700 | 55600 | 2013 |
| 622 | 20240530 | 091100 | 8048569200 | 55700 | 55700 | 55700 | 55600 | 2936 |
| 623 | 20240530 | 091000 | 7885184400 | 55700 | 55800 | 55800 | 55700 | 5488 |
| 624 | 20240530 | 090900 | 7579322400 | 55800 | 55900 | 55900 | 55700 | 6311 |
| 625 | 20240530 | 090800 | 7227188800 | 55900 | 56000 | 56000 | 55900 | 7109 |
| 626 | 20240530 | 090700 | 6829475700 | 56000 | 55700 | 56000 | 55700 | 5066 |
| 627 | 20240530 | 090600 | 6546475700 | 55800 | 55600 | 55800 | 55600 | 6444 |
| 628 | 20240530 | 090500 | 6187444800 | 55600 | 56100 | 56100 | 55400 | 23140 |
| 629 | 20240530 | 090400 | 4897838200 | 56100 | 56100 | 56300 | 55900 | 12201 |
| 630 | 20240530 | 090300 | 4214109100 | 56200 | 56400 | 56500 | 56000 | 12507 |
| 631 | 20240530 | 090200 | 3511676900 | 56400 | 57000 | 57000 | 56300 | 13315 |
| 632 | 20240530 | 090100 | 2757225300 | 56900 | 56800 | 57000 | 56600 | 15506 |
| 633 | 20240530 | 090000 | 1876553800 | 56700 | 56600 | 56800 | 56100 | 32467 |