36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 3 | 20240527 | 191100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 4 | 20240527 | 191000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 5 | 20240527 | 190900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 6 | 20240527 | 190800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 7 | 20240527 | 190700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 8 | 20240527 | 190600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 9 | 20240527 | 190500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 10 | 20240527 | 190400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 11 | 20240527 | 190300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 12 | 20240527 | 190200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 13 | 20240527 | 190100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 14 | 20240527 | 190000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 15 | 20240527 | 185900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 16 | 20240527 | 185800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 17 | 20240527 | 185700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 18 | 20240527 | 185600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 19 | 20240527 | 185500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 20 | 20240527 | 185400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 21 | 20240527 | 185300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 22 | 20240527 | 185200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 23 | 20240527 | 185100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 24 | 20240527 | 185000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 25 | 20240527 | 184900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 26 | 20240527 | 184800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 27 | 20240527 | 184700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 28 | 20240527 | 184600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 29 | 20240527 | 184500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 30 | 20240527 | 184400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 31 | 20240527 | 184300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 32 | 20240527 | 184200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 33 | 20240527 | 184100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 34 | 20240527 | 184000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 35 | 20240527 | 183900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 36 | 20240527 | 183800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 37 | 20240527 | 183700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 38 | 20240527 | 183600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 39 | 20240527 | 183500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 40 | 20240527 | 183400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 41 | 20240527 | 183300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 42 | 20240527 | 183200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 43 | 20240527 | 183100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 44 | 20240527 | 183000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 45 | 20240527 | 182900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 46 | 20240527 | 182800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 47 | 20240527 | 182700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 48 | 20240527 | 182600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 49 | 20240527 | 182500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 50 | 20240527 | 182400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 51 | 20240527 | 182300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 52 | 20240527 | 182200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 53 | 20240527 | 182100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 54 | 20240527 | 182000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 55 | 20240527 | 181900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 56 | 20240527 | 181800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 57 | 20240527 | 181700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 58 | 20240527 | 181600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 59 | 20240527 | 181500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 60 | 20240527 | 181400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 61 | 20240527 | 181300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 62 | 20240527 | 181200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 63 | 20240527 | 181100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 64 | 20240527 | 181000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 65 | 20240527 | 180900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 66 | 20240527 | 180800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 67 | 20240527 | 180700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 68 | 20240527 | 180600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 69 | 20240527 | 180500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 70 | 20240527 | 180400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 71 | 20240527 | 180300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 72 | 20240527 | 180200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 73 | 20240527 | 180100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 74 | 20240527 | 180000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 75 | 20240527 | 175900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 76 | 20240527 | 175800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 77 | 20240527 | 175700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 78 | 20240527 | 175600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 79 | 20240527 | 175500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 80 | 20240527 | 175400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 81 | 20240527 | 175300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 82 | 20240527 | 175200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 83 | 20240527 | 175100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 84 | 20240527 | 175000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 85 | 20240527 | 174900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 86 | 20240527 | 174800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 87 | 20240527 | 174700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 88 | 20240527 | 174600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 89 | 20240527 | 174500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 90 | 20240527 | 174400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 91 | 20240527 | 174300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 92 | 20240527 | 174200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 93 | 20240527 | 174100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 94 | 20240527 | 174000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 95 | 20240527 | 173900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 96 | 20240527 | 173800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 97 | 20240527 | 173700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 98 | 20240527 | 173600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 99 | 20240527 | 173500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 100 | 20240527 | 173400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 101 | 20240527 | 173300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 102 | 20240527 | 173200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 103 | 20240527 | 173100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 104 | 20240527 | 173000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 105 | 20240527 | 172900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 106 | 20240527 | 172800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 107 | 20240527 | 172700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 108 | 20240527 | 172600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 109 | 20240527 | 172500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 110 | 20240527 | 172400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 111 | 20240527 | 172300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 112 | 20240527 | 172200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 113 | 20240527 | 172100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 114 | 20240527 | 172000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 115 | 20240527 | 171900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 116 | 20240527 | 171800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 117 | 20240527 | 171700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 118 | 20240527 | 171600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 119 | 20240527 | 171500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 120 | 20240527 | 171400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 121 | 20240527 | 171300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 122 | 20240527 | 171200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 123 | 20240527 | 171100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 124 | 20240527 | 171000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 125 | 20240527 | 170900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 126 | 20240527 | 170800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 127 | 20240527 | 170700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 128 | 20240527 | 170600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 129 | 20240527 | 170500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 130 | 20240527 | 170400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 131 | 20240527 | 170300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 132 | 20240527 | 170200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 133 | 20240527 | 170100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 134 | 20240527 | 170000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 135 | 20240527 | 165900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 136 | 20240527 | 165800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 137 | 20240527 | 165700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 138 | 20240527 | 165600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 139 | 20240527 | 165500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 140 | 20240527 | 165400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 141 | 20240527 | 165300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 142 | 20240527 | 165200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 143 | 20240527 | 165100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 144 | 20240527 | 165000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 145 | 20240527 | 164900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 146 | 20240527 | 164800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 147 | 20240527 | 164700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 148 | 20240527 | 164600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 149 | 20240527 | 164500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 150 | 20240527 | 164400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 151 | 20240527 | 164300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 152 | 20240527 | 164200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 153 | 20240527 | 164100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 154 | 20240527 | 164000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 155 | 20240527 | 163900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 156 | 20240527 | 163800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 157 | 20240527 | 163700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 158 | 20240527 | 163600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 159 | 20240527 | 163500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 160 | 20240527 | 163400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 161 | 20240527 | 163300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 162 | 20240527 | 163200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 163 | 20240527 | 163100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 164 | 20240527 | 163000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 165 | 20240527 | 162900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 166 | 20240527 | 162800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 167 | 20240527 | 162700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 168 | 20240527 | 162600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 169 | 20240527 | 162500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 170 | 20240527 | 162400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 171 | 20240527 | 162300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 172 | 20240527 | 162200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 173 | 20240527 | 162100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 174 | 20240527 | 162000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 175 | 20240527 | 161900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 176 | 20240527 | 161800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 177 | 20240527 | 161700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 178 | 20240527 | 161600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 179 | 20240527 | 161500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 180 | 20240527 | 161400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 181 | 20240527 | 161300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 182 | 20240527 | 161200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 183 | 20240527 | 161100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 184 | 20240527 | 161000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 185 | 20240527 | 160900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 186 | 20240527 | 160800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 187 | 20240527 | 160700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 188 | 20240527 | 160600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 189 | 20240527 | 160500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 190 | 20240527 | 160400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 191 | 20240527 | 160300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 192 | 20240527 | 160200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 193 | 20240527 | 160100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 194 | 20240527 | 160000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 195 | 20240527 | 155900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 196 | 20240527 | 155800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 197 | 20240527 | 155700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 198 | 20240527 | 155600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 199 | 20240527 | 155500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 200 | 20240527 | 155400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 201 | 20240527 | 155300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 202 | 20240527 | 155200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 203 | 20240527 | 155100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 204 | 20240527 | 155000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 205 | 20240527 | 154900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 206 | 20240527 | 154800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 207 | 20240527 | 154700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 208 | 20240527 | 154600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 209 | 20240527 | 154500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 210 | 20240527 | 154400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 211 | 20240527 | 154300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 212 | 20240527 | 154200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 213 | 20240527 | 154100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 214 | 20240527 | 154000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 215 | 20240527 | 153900 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 216 | 20240527 | 153800 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 217 | 20240527 | 153700 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 218 | 20240527 | 153600 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 219 | 20240527 | 153500 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 220 | 20240527 | 153400 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 221 | 20240527 | 153300 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 222 | 20240527 | 153200 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 223 | 20240527 | 153100 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 0 |
| 224 | 20240527 | 153000 | 37008539500 | 141100 | 141100 | 141100 | 141100 | 32813 |
| 225 | 20240527 | 152900 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 226 | 20240527 | 152800 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 227 | 20240527 | 152700 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 228 | 20240527 | 152600 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 229 | 20240527 | 152500 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 230 | 20240527 | 152400 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 231 | 20240527 | 152300 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 232 | 20240527 | 152200 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 233 | 20240527 | 152100 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 234 | 20240527 | 152000 | 32378625200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 235 | 20240527 | 151900 | 32378625200 | 140900 | 141200 | 141200 | 140900 | 942 |
| 236 | 20240527 | 151800 | 32245739400 | 141100 | 141100 | 141200 | 141000 | 516 |
| 237 | 20240527 | 151700 | 32172929100 | 141100 | 141200 | 141200 | 141100 | 954 |
| 238 | 20240527 | 151600 | 32038300100 | 141100 | 141200 | 141200 | 141100 | 181 |
| 239 | 20240527 | 151500 | 32012755000 | 141200 | 141300 | 141300 | 141100 | 1382 |
| 240 | 20240527 | 151400 | 31817614400 | 141300 | 141300 | 141300 | 141200 | 518 |
| 241 | 20240527 | 151300 | 31744424500 | 141300 | 141300 | 141300 | 141200 | 625 |
| 242 | 20240527 | 151200 | 31656112600 | 141300 | 141300 | 141300 | 141200 | 989 |
| 243 | 20240527 | 151100 | 31516368200 | 141300 | 141300 | 141300 | 141200 | 703 |
| 244 | 20240527 | 151000 | 31417037500 | 141300 | 141300 | 141300 | 141200 | 642 |
| 245 | 20240527 | 150900 | 31326323600 | 141300 | 141300 | 141300 | 141200 | 613 |
| 246 | 20240527 | 150800 | 31239712800 | 141300 | 141300 | 141400 | 141200 | 1116 |
| 247 | 20240527 | 150700 | 31081998300 | 141400 | 141200 | 141400 | 141200 | 2667 |
| 248 | 20240527 | 150600 | 30705193200 | 141200 | 141100 | 141200 | 141100 | 631 |
| 249 | 20240527 | 150500 | 30616096300 | 141100 | 141100 | 141200 | 141100 | 653 |
| 250 | 20240527 | 150400 | 30523950200 | 141100 | 141000 | 141100 | 140900 | 1029 |
| 251 | 20240527 | 150300 | 30378826600 | 141000 | 141000 | 141000 | 140900 | 672 |
| 252 | 20240527 | 150200 | 30284074800 | 141000 | 141200 | 141300 | 140900 | 2535 |
| 253 | 20240527 | 150100 | 29926356900 | 141100 | 141000 | 141200 | 140900 | 2128 |
| 254 | 20240527 | 150000 | 29626297800 | 141000 | 140900 | 141000 | 140900 | 163 |
| 255 | 20240527 | 145900 | 29603327300 | 140900 | 141000 | 141000 | 140900 | 362 |
| 256 | 20240527 | 145800 | 29552307100 | 141000 | 141200 | 141200 | 140900 | 1571 |
| 257 | 20240527 | 145700 | 29330722300 | 141100 | 141100 | 141200 | 141100 | 409 |
| 258 | 20240527 | 145600 | 29272981200 | 141100 | 141000 | 141200 | 141000 | 571 |
| 259 | 20240527 | 145500 | 29192419300 | 141000 | 141000 | 141100 | 140900 | 572 |
| 260 | 20240527 | 145400 | 29111728300 | 141000 | 140900 | 141000 | 140900 | 638 |
| 261 | 20240527 | 145300 | 29021788400 | 141000 | 140900 | 141000 | 140900 | 126 |
| 262 | 20240527 | 145200 | 29004025500 | 141000 | 140800 | 141000 | 140800 | 409 |
| 263 | 20240527 | 145100 | 28946388900 | 140800 | 140800 | 140900 | 140800 | 955 |
| 264 | 20240527 | 145000 | 28811915700 | 140800 | 141000 | 141000 | 140600 | 1162 |
| 265 | 20240527 | 144900 | 28648284400 | 140900 | 141000 | 141000 | 140700 | 1265 |
| 266 | 20240527 | 144800 | 28470000300 | 141100 | 141000 | 141100 | 141000 | 71 |
| 267 | 20240527 | 144700 | 28459984200 | 141100 | 141000 | 141100 | 141000 | 409 |
| 268 | 20240527 | 144600 | 28402309500 | 141100 | 141300 | 141300 | 141000 | 555 |
| 269 | 20240527 | 144500 | 28323977200 | 141200 | 141100 | 141200 | 141100 | 794 |
| 270 | 20240527 | 144400 | 28211922500 | 141200 | 141200 | 141300 | 141100 | 657 |
| 271 | 20240527 | 144300 | 28119154100 | 141200 | 141200 | 141200 | 141100 | 252 |
| 272 | 20240527 | 144200 | 28083575300 | 141200 | 141100 | 141200 | 141100 | 256 |
| 273 | 20240527 | 144100 | 28047446200 | 141100 | 141200 | 141200 | 141100 | 199 |
| 274 | 20240527 | 144000 | 28019352400 | 141200 | 141100 | 141200 | 141100 | 755 |
| 275 | 20240527 | 143900 | 27912802000 | 141200 | 141100 | 141400 | 141100 | 340 |
| 276 | 20240527 | 143800 | 27864770200 | 141200 | 141100 | 141300 | 141000 | 309 |
| 277 | 20240527 | 143700 | 27821163100 | 141000 | 141100 | 141100 | 141000 | 141 |
| 278 | 20240527 | 143600 | 27801271400 | 141100 | 141000 | 141100 | 141000 | 224 |
| 279 | 20240527 | 143500 | 27769667000 | 141000 | 141100 | 141200 | 141000 | 261 |
| 280 | 20240527 | 143400 | 27732856500 | 141100 | 141700 | 141700 | 141100 | 2636 |
| 281 | 20240527 | 143300 | 27360145300 | 141600 | 141600 | 141700 | 141500 | 237 |
| 282 | 20240527 | 143200 | 27326573100 | 141500 | 141400 | 141500 | 141400 | 557 |
| 283 | 20240527 | 143100 | 27247762300 | 141400 | 141400 | 141500 | 141400 | 409 |
| 284 | 20240527 | 143000 | 27189904200 | 141500 | 141300 | 141500 | 141300 | 293 |
| 285 | 20240527 | 142900 | 27148467300 | 141300 | 141400 | 141400 | 141300 | 246 |
| 286 | 20240527 | 142800 | 27113686900 | 141400 | 141400 | 141400 | 141200 | 388 |
| 287 | 20240527 | 142700 | 27058865700 | 141400 | 141300 | 141400 | 141200 | 1299 |
| 288 | 20240527 | 142600 | 26875323000 | 141300 | 141300 | 141300 | 141200 | 297 |
| 289 | 20240527 | 142500 | 26833359900 | 141200 | 141300 | 141300 | 141200 | 168 |
| 290 | 20240527 | 142400 | 26809631700 | 141200 | 141200 | 141300 | 141200 | 265 |
| 291 | 20240527 | 142300 | 26772202000 | 141200 | 141300 | 141400 | 141100 | 547 |
| 292 | 20240527 | 142200 | 26694935800 | 141300 | 141300 | 141400 | 141300 | 357 |
| 293 | 20240527 | 142100 | 26644481800 | 141400 | 141200 | 141400 | 141100 | 442 |
| 294 | 20240527 | 142000 | 26582037900 | 141100 | 141100 | 141300 | 141100 | 353 |
| 295 | 20240527 | 141900 | 26532206300 | 141100 | 141200 | 141200 | 141100 | 635 |
| 296 | 20240527 | 141800 | 26442574600 | 141200 | 141200 | 141200 | 141100 | 396 |
| 297 | 20240527 | 141700 | 26386682700 | 141100 | 141100 | 141200 | 141100 | 370 |
| 298 | 20240527 | 141600 | 26334455800 | 141200 | 141100 | 141200 | 141100 | 321 |
| 299 | 20240527 | 141500 | 26289145300 | 141100 | 141100 | 141200 | 141100 | 236 |
| 300 | 20240527 | 141400 | 26255826000 | 141100 | 141200 | 141400 | 141100 | 672 |
| 301 | 20240527 | 141300 | 26160935600 | 141100 | 141200 | 141200 | 141100 | 177 |
| 302 | 20240527 | 141200 | 26135952800 | 141100 | 141100 | 141200 | 141100 | 91 |
| 303 | 20240527 | 141100 | 26123110600 | 141100 | 141100 | 141200 | 141100 | 133 |
| 304 | 20240527 | 141000 | 26104338600 | 141100 | 141300 | 141400 | 141100 | 1016 |
| 305 | 20240527 | 140900 | 25960793400 | 141300 | 141400 | 141400 | 141300 | 364 |
| 306 | 20240527 | 140800 | 25909341000 | 141300 | 141300 | 141400 | 141200 | 471 |
| 307 | 20240527 | 140700 | 25842787700 | 141300 | 141200 | 141300 | 141200 | 239 |
| 308 | 20240527 | 140600 | 25809021500 | 141300 | 141100 | 141300 | 141100 | 339 |
| 309 | 20240527 | 140500 | 25761155700 | 141200 | 141200 | 141200 | 141000 | 378 |
| 310 | 20240527 | 140400 | 25707786900 | 141000 | 141000 | 141300 | 141000 | 217 |
| 311 | 20240527 | 140300 | 25677163400 | 141000 | 141100 | 141100 | 141000 | 162 |
| 312 | 20240527 | 140200 | 25654310600 | 141000 | 141000 | 141200 | 140900 | 430 |
| 313 | 20240527 | 140100 | 25593667700 | 141000 | 141300 | 141300 | 140900 | 840 |
| 314 | 20240527 | 140000 | 25475126000 | 141200 | 141100 | 141300 | 141100 | 284 |
| 315 | 20240527 | 135900 | 25435019300 | 141100 | 141000 | 141200 | 141000 | 600 |
| 316 | 20240527 | 135800 | 25350349200 | 141000 | 141000 | 141100 | 141000 | 545 |
| 317 | 20240527 | 135700 | 25273471200 | 140900 | 141000 | 141000 | 140900 | 323 |
| 318 | 20240527 | 135600 | 25227935600 | 140900 | 141000 | 141100 | 140900 | 182 |
| 319 | 20240527 | 135500 | 25202273800 | 140900 | 140900 | 141000 | 140800 | 365 |
| 320 | 20240527 | 135400 | 25150848900 | 140900 | 140800 | 140900 | 140800 | 297 |
| 321 | 20240527 | 135300 | 25109007800 | 140800 | 140900 | 140900 | 140800 | 52 |
| 322 | 20240527 | 135200 | 25101684300 | 140800 | 140800 | 140900 | 140800 | 180 |
| 323 | 20240527 | 135100 | 25076334100 | 140800 | 140700 | 140900 | 140700 | 577 |
| 324 | 20240527 | 135000 | 24995089400 | 140800 | 140700 | 140800 | 140700 | 59 |
| 325 | 20240527 | 134900 | 24986785300 | 140700 | 140800 | 140800 | 140700 | 145 |
| 326 | 20240527 | 134800 | 24966383200 | 140700 | 140500 | 140800 | 140500 | 527 |
| 327 | 20240527 | 134700 | 24892280900 | 140500 | 140800 | 140900 | 140500 | 1137 |
| 328 | 20240527 | 134600 | 24732256200 | 140900 | 140800 | 140900 | 140800 | 222 |
| 329 | 20240527 | 134500 | 24700983300 | 140900 | 140800 | 140900 | 140800 | 151 |
| 330 | 20240527 | 134400 | 24679714100 | 140800 | 140800 | 140900 | 140800 | 256 |
| 331 | 20240527 | 134300 | 24643668500 | 140800 | 140800 | 140900 | 140800 | 289 |
| 332 | 20240527 | 134200 | 24602967000 | 140800 | 140800 | 140900 | 140800 | 169 |
| 333 | 20240527 | 134100 | 24579168300 | 140900 | 140800 | 141100 | 140700 | 419 |
| 334 | 20240527 | 134000 | 24520109400 | 140800 | 140700 | 141200 | 140700 | 355 |
| 335 | 20240527 | 133900 | 24470093100 | 140700 | 140600 | 141000 | 140500 | 863 |
| 336 | 20240527 | 133800 | 24348560400 | 140500 | 140500 | 140600 | 140500 | 75 |
| 337 | 20240527 | 133700 | 24338019400 | 140500 | 140500 | 140600 | 140500 | 296 |
| 338 | 20240527 | 133600 | 24296418200 | 140500 | 140500 | 140600 | 140400 | 327 |
| 339 | 20240527 | 133500 | 24250478600 | 140500 | 140600 | 140900 | 140500 | 242 |
| 340 | 20240527 | 133400 | 24216442600 | 140900 | 140800 | 140900 | 140500 | 1555 |
| 341 | 20240527 | 133300 | 23997549900 | 140800 | 140900 | 140900 | 140800 | 316 |
| 342 | 20240527 | 133200 | 23953031000 | 140800 | 140800 | 140900 | 140800 | 410 |
| 343 | 20240527 | 133100 | 23895268300 | 140900 | 140800 | 140900 | 140800 | 212 |
| 344 | 20240527 | 133000 | 23865401200 | 140800 | 140800 | 140900 | 140800 | 282 |
| 345 | 20240527 | 132900 | 23825680400 | 140800 | 140800 | 140900 | 140800 | 124 |
| 346 | 20240527 | 132800 | 23808214400 | 140800 | 140800 | 140900 | 140800 | 82 |
| 347 | 20240527 | 132700 | 23796667400 | 140800 | 140800 | 140900 | 140800 | 99 |
| 348 | 20240527 | 132600 | 23782724400 | 140800 | 140900 | 140900 | 140800 | 65 |
| 349 | 20240527 | 132500 | 23773568400 | 140800 | 140900 | 141000 | 140800 | 467 |
| 350 | 20240527 | 132400 | 23707766500 | 140900 | 140400 | 141000 | 140400 | 541 |
| 351 | 20240527 | 132300 | 23631583100 | 140400 | 140800 | 140900 | 140400 | 317 |
| 352 | 20240527 | 132200 | 23587028700 | 140400 | 141400 | 141400 | 140400 | 2489 |
| 353 | 20240527 | 132100 | 23236182500 | 141300 | 141300 | 141400 | 141300 | 172 |
| 354 | 20240527 | 132000 | 23211878800 | 141400 | 141200 | 141400 | 141100 | 491 |
| 355 | 20240527 | 131900 | 23142551900 | 141200 | 141800 | 141900 | 141200 | 2876 |
| 356 | 20240527 | 131800 | 22735538600 | 141700 | 141800 | 142000 | 141700 | 811 |
| 357 | 20240527 | 131700 | 22620516500 | 141700 | 141900 | 141900 | 141600 | 735 |
| 358 | 20240527 | 131600 | 22516316500 | 141800 | 141800 | 141900 | 141800 | 141 |
| 359 | 20240527 | 131500 | 22496321700 | 141800 | 142000 | 142100 | 141800 | 1433 |
| 360 | 20240527 | 131400 | 22292802300 | 141900 | 141800 | 142000 | 141800 | 1349 |
| 361 | 20240527 | 131300 | 22101283300 | 141800 | 141900 | 141900 | 141800 | 168 |
| 362 | 20240527 | 131200 | 22077454400 | 141900 | 141900 | 142000 | 141800 | 138 |
| 363 | 20240527 | 131100 | 22057871200 | 142000 | 141900 | 142000 | 141900 | 593 |
| 364 | 20240527 | 131000 | 21973696700 | 142000 | 141900 | 142000 | 141800 | 200 |
| 365 | 20240527 | 130900 | 21945320400 | 141800 | 141700 | 141900 | 141600 | 355 |
| 366 | 20240527 | 130800 | 21894993700 | 141700 | 141700 | 141700 | 141600 | 471 |
| 367 | 20240527 | 130700 | 21828253300 | 141600 | 141700 | 141700 | 141600 | 131 |
| 368 | 20240527 | 130600 | 21809696500 | 141600 | 141700 | 141700 | 141600 | 49 |
| 369 | 20240527 | 130500 | 21802755100 | 141700 | 141700 | 141700 | 141600 | 189 |
| 370 | 20240527 | 130400 | 21775988100 | 141600 | 141600 | 141700 | 141600 | 180 |
| 371 | 20240527 | 130300 | 21750485400 | 141700 | 141800 | 141800 | 141600 | 191 |
| 372 | 20240527 | 130200 | 21723418600 | 141900 | 141900 | 142000 | 141800 | 952 |
| 373 | 20240527 | 130100 | 21588340600 | 141900 | 141800 | 141900 | 141700 | 279 |
| 374 | 20240527 | 130000 | 21548760100 | 141800 | 141700 | 141800 | 141700 | 106 |
| 375 | 20240527 | 125900 | 21533730700 | 141800 | 141600 | 141800 | 141600 | 304 |
| 376 | 20240527 | 125800 | 21490637200 | 141700 | 141700 | 141700 | 141600 | 93 |
| 377 | 20240527 | 125700 | 21477460800 | 141700 | 141700 | 141700 | 141600 | 200 |
| 378 | 20240527 | 125600 | 21449122800 | 141600 | 141700 | 141700 | 141600 | 24 |
| 379 | 20240527 | 125500 | 21445722400 | 141600 | 141600 | 141700 | 141600 | 103 |
| 380 | 20240527 | 125400 | 21431130900 | 141700 | 141600 | 141700 | 141600 | 476 |
| 381 | 20240527 | 125300 | 21363724200 | 141600 | 142100 | 142200 | 141600 | 1957 |
| 382 | 20240527 | 125200 | 21085943200 | 142100 | 142200 | 142300 | 142100 | 748 |
| 383 | 20240527 | 125100 | 20979573700 | 142300 | 142200 | 142400 | 142200 | 240 |
| 384 | 20240527 | 125000 | 20945419700 | 142300 | 142000 | 142300 | 142000 | 364 |
| 385 | 20240527 | 124900 | 20893649400 | 142100 | 141900 | 142200 | 141900 | 1402 |
| 386 | 20240527 | 124800 | 20694530000 | 141900 | 142000 | 142000 | 141900 | 231 |
| 387 | 20240527 | 124700 | 20661730400 | 141900 | 141900 | 142000 | 141900 | 147 |
| 388 | 20240527 | 124600 | 20640859300 | 141900 | 142000 | 142000 | 141900 | 259 |
| 389 | 20240527 | 124500 | 20604083900 | 142000 | 141900 | 142000 | 141900 | 228 |
| 390 | 20240527 | 124400 | 20571710900 | 141900 | 142000 | 142000 | 141900 | 202 |
| 391 | 20240527 | 124300 | 20543029600 | 141900 | 141800 | 141900 | 141700 | 450 |
| 392 | 20240527 | 124200 | 20479182800 | 141800 | 141800 | 141800 | 141700 | 217 |
| 393 | 20240527 | 124100 | 20448414700 | 141800 | 141800 | 141800 | 141700 | 193 |
| 394 | 20240527 | 124000 | 20421057700 | 141700 | 141600 | 141800 | 141600 | 247 |
| 395 | 20240527 | 123900 | 20386040400 | 141700 | 141700 | 141700 | 141600 | 174 |
| 396 | 20240527 | 123800 | 20361385500 | 141700 | 141500 | 141700 | 141500 | 390 |
| 397 | 20240527 | 123700 | 20306148700 | 141500 | 141500 | 141600 | 141500 | 229 |
| 398 | 20240527 | 123600 | 20273726600 | 141600 | 141600 | 141600 | 141500 | 141 |
| 399 | 20240527 | 123500 | 20253762100 | 141600 | 141500 | 141600 | 141500 | 130 |
| 400 | 20240527 | 123400 | 20235357300 | 141600 | 141600 | 141600 | 141500 | 466 |
| 401 | 20240527 | 123300 | 20169378800 | 141600 | 141600 | 141600 | 141500 | 123 |
| 402 | 20240527 | 123200 | 20151963400 | 141600 | 141600 | 141600 | 141500 | 409 |
| 403 | 20240527 | 123100 | 20094052600 | 141600 | 141500 | 141600 | 141500 | 40 |
| 404 | 20240527 | 123000 | 20088390500 | 141500 | 141500 | 141600 | 141500 | 342 |
| 405 | 20240527 | 122900 | 20039993700 | 141600 | 141600 | 141700 | 141500 | 363 |
| 406 | 20240527 | 122800 | 19988593200 | 141500 | 141500 | 141600 | 141500 | 20 |
| 407 | 20240527 | 122700 | 19985762700 | 141600 | 141500 | 141600 | 141500 | 110 |
| 408 | 20240527 | 122600 | 19970195600 | 141500 | 141400 | 141600 | 141400 | 274 |
| 409 | 20240527 | 122500 | 19931419100 | 141400 | 141700 | 141700 | 141400 | 806 |
| 410 | 20240527 | 122400 | 19817313500 | 141600 | 141600 | 141700 | 141600 | 152 |
| 411 | 20240527 | 122300 | 19795783100 | 141600 | 141500 | 141600 | 141500 | 316 |
| 412 | 20240527 | 122200 | 19751039300 | 141500 | 141500 | 141800 | 141400 | 689 |
| 413 | 20240527 | 122100 | 19653491800 | 141500 | 141700 | 141700 | 141300 | 1312 |
| 414 | 20240527 | 122000 | 19467810600 | 141700 | 141700 | 141800 | 141700 | 104 |
| 415 | 20240527 | 121900 | 19453066200 | 141700 | 141700 | 141800 | 141700 | 229 |
| 416 | 20240527 | 121800 | 19420605600 | 141700 | 141900 | 141900 | 141700 | 479 |
| 417 | 20240527 | 121700 | 19352679300 | 141800 | 141800 | 141900 | 141700 | 270 |
| 418 | 20240527 | 121600 | 19314391100 | 141800 | 141800 | 141800 | 141700 | 204 |
| 419 | 20240527 | 121500 | 19285468200 | 141700 | 141600 | 141700 | 141600 | 197 |
| 420 | 20240527 | 121400 | 19257554800 | 141700 | 141700 | 141700 | 141600 | 192 |
| 421 | 20240527 | 121300 | 19230350000 | 141600 | 141600 | 141600 | 141500 | 157 |
| 422 | 20240527 | 121200 | 19208119500 | 141500 | 141500 | 141600 | 141500 | 194 |
| 423 | 20240527 | 121100 | 19180652600 | 141500 | 141600 | 141600 | 141500 | 259 |
| 424 | 20240527 | 121000 | 19143982200 | 141600 | 141600 | 141600 | 141500 | 71 |
| 425 | 20240527 | 120900 | 19133933900 | 141500 | 141500 | 141600 | 141500 | 25 |
| 426 | 20240527 | 120800 | 19130396300 | 141600 | 141600 | 141600 | 141500 | 132 |
| 427 | 20240527 | 120700 | 19111715100 | 141500 | 141500 | 141800 | 141500 | 1382 |
| 428 | 20240527 | 120600 | 18915945600 | 141500 | 141500 | 141600 | 141500 | 268 |
| 429 | 20240527 | 120500 | 18877999800 | 141500 | 141500 | 141600 | 141500 | 111 |
| 430 | 20240527 | 120400 | 18862291000 | 141500 | 141600 | 141600 | 141500 | 52 |
| 431 | 20240527 | 120300 | 18854931800 | 141500 | 141500 | 141600 | 141500 | 171 |
| 432 | 20240527 | 120200 | 18830735200 | 141500 | 141500 | 141600 | 141500 | 108 |
| 433 | 20240527 | 120100 | 18815452300 | 141500 | 141600 | 141600 | 141500 | 228 |
| 434 | 20240527 | 120000 | 18783187800 | 141500 | 141500 | 141500 | 141500 | 103 |
| 435 | 20240527 | 115900 | 18768613300 | 141500 | 141800 | 141900 | 141500 | 1335 |
| 436 | 20240527 | 115800 | 18579354600 | 141900 | 141800 | 141900 | 141800 | 265 |
| 437 | 20240527 | 115700 | 18541762600 | 141800 | 141800 | 141900 | 141800 | 168 |
| 438 | 20240527 | 115600 | 18517939700 | 141900 | 141900 | 141900 | 141800 | 254 |
| 439 | 20240527 | 115500 | 18481907000 | 141800 | 141800 | 141900 | 141800 | 77 |
| 440 | 20240527 | 115400 | 18470988200 | 141800 | 141800 | 141900 | 141800 | 138 |
| 441 | 20240527 | 115300 | 18451416500 | 141800 | 141700 | 141900 | 141700 | 198 |
| 442 | 20240527 | 115200 | 18423339900 | 141700 | 141600 | 141700 | 141600 | 200 |
| 443 | 20240527 | 115100 | 18395002000 | 141600 | 141700 | 141700 | 141600 | 68 |
| 444 | 20240527 | 115000 | 18385372400 | 141600 | 141500 | 141700 | 141500 | 232 |
| 445 | 20240527 | 114900 | 18352522600 | 141500 | 141400 | 141600 | 141400 | 742 |
| 446 | 20240527 | 114800 | 18247521500 | 141500 | 141600 | 141600 | 141300 | 723 |
| 447 | 20240527 | 114700 | 18145239000 | 141600 | 141600 | 141700 | 141600 | 701 |
| 448 | 20240527 | 114600 | 18045975200 | 141600 | 141800 | 141900 | 141600 | 404 |
| 449 | 20240527 | 114500 | 17988709700 | 141800 | 141900 | 142000 | 141800 | 582 |
| 450 | 20240527 | 114400 | 17906130200 | 141900 | 142000 | 142000 | 141900 | 520 |
| 451 | 20240527 | 114300 | 17832314400 | 142000 | 142100 | 142200 | 142000 | 773 |
| 452 | 20240527 | 114200 | 17722482500 | 142100 | 142100 | 142200 | 142100 | 67 |
| 453 | 20240527 | 114100 | 17712958700 | 142200 | 142300 | 142500 | 142100 | 1620 |
| 454 | 20240527 | 114000 | 17482412200 | 142300 | 142400 | 142400 | 142300 | 597 |
| 455 | 20240527 | 113900 | 17397411600 | 142300 | 142100 | 142400 | 142100 | 1094 |
| 456 | 20240527 | 113800 | 17241750700 | 142100 | 142000 | 142200 | 142000 | 889 |
| 457 | 20240527 | 113700 | 17115389800 | 142100 | 142000 | 142100 | 142000 | 508 |
| 458 | 20240527 | 113600 | 17043213200 | 142000 | 142100 | 142100 | 142000 | 171 |
| 459 | 20240527 | 113500 | 17018915600 | 142000 | 141900 | 142100 | 141900 | 2473 |
| 460 | 20240527 | 113400 | 16667730400 | 141900 | 141800 | 142000 | 141800 | 905 |
| 461 | 20240527 | 113300 | 16539297700 | 141900 | 141800 | 141900 | 141800 | 217 |
| 462 | 20240527 | 113200 | 16508512600 | 141800 | 141800 | 141900 | 141800 | 185 |
| 463 | 20240527 | 113100 | 16482268100 | 141800 | 141800 | 141900 | 141800 | 228 |
| 464 | 20240527 | 113000 | 16449923400 | 141800 | 141700 | 141800 | 141700 | 358 |
| 465 | 20240527 | 112900 | 16399162800 | 141700 | 141900 | 141900 | 141700 | 283 |
| 466 | 20240527 | 112800 | 16359037500 | 141700 | 141700 | 141900 | 141700 | 158 |
| 467 | 20240527 | 112700 | 16336628200 | 141800 | 141800 | 141800 | 141700 | 334 |
| 468 | 20240527 | 112600 | 16289278900 | 141700 | 141700 | 141900 | 141700 | 136 |
| 469 | 20240527 | 112500 | 16269997100 | 141900 | 141700 | 141900 | 141700 | 188 |
| 470 | 20240527 | 112400 | 16243342500 | 141700 | 141700 | 141800 | 141700 | 272 |
| 471 | 20240527 | 112300 | 16204786300 | 141700 | 141700 | 141800 | 141700 | 372 |
| 472 | 20240527 | 112200 | 16152050700 | 141800 | 141700 | 141800 | 141600 | 453 |
| 473 | 20240527 | 112100 | 16087832200 | 141600 | 141600 | 141700 | 141600 | 422 |
| 474 | 20240527 | 112000 | 16028040800 | 141700 | 141600 | 141700 | 141600 | 102 |
| 475 | 20240527 | 111900 | 16013589500 | 141600 | 141500 | 141700 | 141500 | 445 |
| 476 | 20240527 | 111800 | 15950581600 | 141500 | 141500 | 141600 | 141500 | 35 |
| 477 | 20240527 | 111700 | 15945627700 | 141500 | 141500 | 141700 | 141500 | 145 |
| 478 | 20240527 | 111600 | 15925103700 | 141500 | 141400 | 141600 | 141400 | 199 |
| 479 | 20240527 | 111500 | 15896946800 | 141500 | 141500 | 141500 | 141100 | 825 |
| 480 | 20240527 | 111400 | 15780340300 | 141500 | 141600 | 141600 | 141500 | 405 |
| 481 | 20240527 | 111300 | 15723032200 | 141500 | 141800 | 141800 | 141500 | 1686 |
| 482 | 20240527 | 111200 | 15484198800 | 141800 | 141900 | 142000 | 141800 | 975 |
| 483 | 20240527 | 111100 | 15345872300 | 142000 | 141900 | 142000 | 141900 | 48 |
| 484 | 20240527 | 111000 | 15339059400 | 141900 | 141900 | 142000 | 141900 | 40 |
| 485 | 20240527 | 110900 | 15333381900 | 142000 | 142100 | 142200 | 141900 | 1206 |
| 486 | 20240527 | 110800 | 15162098400 | 142100 | 142100 | 142200 | 142100 | 504 |
| 487 | 20240527 | 110700 | 15090473400 | 142200 | 142100 | 142200 | 142100 | 158 |
| 488 | 20240527 | 110600 | 15068016500 | 142100 | 142100 | 142200 | 142100 | 74 |
| 489 | 20240527 | 110500 | 15057500300 | 142100 | 142200 | 142200 | 142100 | 130 |
| 490 | 20240527 | 110400 | 15039023300 | 142100 | 142100 | 142200 | 142100 | 147 |
| 491 | 20240527 | 110300 | 15018130400 | 142100 | 142200 | 142200 | 142100 | 201 |
| 492 | 20240527 | 110200 | 14989566900 | 142100 | 142100 | 142200 | 142100 | 186 |
| 493 | 20240527 | 110100 | 14963136100 | 142100 | 142100 | 142200 | 142100 | 494 |
| 494 | 20240527 | 110000 | 14892937200 | 142100 | 142100 | 142200 | 142100 | 241 |
| 495 | 20240527 | 105900 | 14858682000 | 142100 | 142000 | 142200 | 142000 | 640 |
| 496 | 20240527 | 105800 | 14767715900 | 142000 | 142000 | 142100 | 142000 | 214 |
| 497 | 20240527 | 105700 | 14737314500 | 142100 | 141900 | 142100 | 141900 | 489 |
| 498 | 20240527 | 105600 | 14667880700 | 141900 | 142100 | 142100 | 141900 | 95 |
| 499 | 20240527 | 105500 | 14654385900 | 142100 | 141900 | 142400 | 141900 | 4567 |
| 500 | 20240527 | 105400 | 14005597100 | 141800 | 141700 | 141900 | 141700 | 1267 |
| 501 | 20240527 | 105300 | 13825963800 | 141700 | 141700 | 141800 | 141700 | 255 |
| 502 | 20240527 | 105200 | 13789826900 | 141700 | 141500 | 141800 | 141500 | 1582 |
| 503 | 20240527 | 105100 | 13565679600 | 141500 | 141600 | 141700 | 141500 | 941 |
| 504 | 20240527 | 105000 | 13432474900 | 141600 | 141500 | 141700 | 141500 | 533 |
| 505 | 20240527 | 104900 | 13357000200 | 141500 | 141500 | 141600 | 141500 | 145 |
| 506 | 20240527 | 104800 | 13336477300 | 141600 | 141500 | 141600 | 141500 | 92 |
| 507 | 20240527 | 104700 | 13323452100 | 141500 | 141600 | 141600 | 141500 | 168 |
| 508 | 20240527 | 104600 | 13299678000 | 141500 | 141500 | 141600 | 141500 | 67 |
| 509 | 20240527 | 104500 | 13290195500 | 141500 | 141400 | 141600 | 141400 | 768 |
| 510 | 20240527 | 104400 | 13181525500 | 141600 | 141600 | 141600 | 141400 | 515 |
| 511 | 20240527 | 104300 | 13108626100 | 141700 | 141800 | 141800 | 141600 | 2031 |
| 512 | 20240527 | 104200 | 12820775000 | 141800 | 141800 | 141800 | 141700 | 2167 |
| 513 | 20240527 | 104100 | 12513516400 | 141700 | 141700 | 141800 | 141700 | 916 |
| 514 | 20240527 | 104000 | 12383659200 | 141700 | 141300 | 141800 | 141300 | 4739 |
| 515 | 20240527 | 103900 | 11712959000 | 141300 | 141300 | 141400 | 141300 | 120 |
| 516 | 20240527 | 103800 | 11695995200 | 141300 | 141200 | 141400 | 141200 | 623 |
| 517 | 20240527 | 103700 | 11607963400 | 141200 | 141200 | 141300 | 141200 | 150 |
| 518 | 20240527 | 103600 | 11586779900 | 141200 | 141300 | 141300 | 141200 | 1028 |
| 519 | 20240527 | 103500 | 11441535700 | 141400 | 141200 | 141400 | 141200 | 932 |
| 520 | 20240527 | 103400 | 11309826700 | 141200 | 141300 | 141300 | 141200 | 210 |
| 521 | 20240527 | 103300 | 11280157600 | 141300 | 141200 | 141300 | 141200 | 208 |
| 522 | 20240527 | 103200 | 11250770400 | 141200 | 141200 | 141300 | 141200 | 132 |
| 523 | 20240527 | 103100 | 11232123100 | 141200 | 141200 | 141300 | 141200 | 123 |
| 524 | 20240527 | 103000 | 11214751200 | 141200 | 141300 | 141300 | 141200 | 141 |
| 525 | 20240527 | 102900 | 11194838600 | 141300 | 141400 | 141400 | 141100 | 900 |
| 526 | 20240527 | 102800 | 11067703400 | 141400 | 141300 | 141400 | 141300 | 471 |
| 527 | 20240527 | 102700 | 11001150200 | 141300 | 141000 | 141400 | 141000 | 530 |
| 528 | 20240527 | 102600 | 10926327600 | 140900 | 140700 | 141300 | 140700 | 1938 |
| 529 | 20240527 | 102500 | 10653163400 | 140700 | 141400 | 141400 | 140700 | 1968 |
| 530 | 20240527 | 102400 | 10375338400 | 141400 | 141400 | 141500 | 141400 | 439 |
| 531 | 20240527 | 102300 | 10313241500 | 141400 | 141400 | 141500 | 141400 | 656 |
| 532 | 20240527 | 102200 | 10220447500 | 141500 | 141500 | 141500 | 141400 | 221 |
| 533 | 20240527 | 102100 | 10189181900 | 141400 | 141300 | 141500 | 141300 | 776 |
| 534 | 20240527 | 102000 | 10079440300 | 141300 | 141000 | 141400 | 141000 | 2324 |
| 535 | 20240527 | 101900 | 9751338100 | 141000 | 140800 | 141000 | 140700 | 547 |
| 536 | 20240527 | 101800 | 9674316300 | 140700 | 140800 | 140800 | 140700 | 202 |
| 537 | 20240527 | 101700 | 9645885700 | 140700 | 140700 | 140800 | 140700 | 521 |
| 538 | 20240527 | 101600 | 9572578000 | 140600 | 140700 | 140700 | 140600 | 67 |
| 539 | 20240527 | 101500 | 9563154500 | 140600 | 140600 | 140700 | 140600 | 20 |
| 540 | 20240527 | 101400 | 9560342300 | 140600 | 140600 | 140700 | 140500 | 1121 |
| 541 | 20240527 | 101300 | 9402697800 | 140700 | 141100 | 141100 | 140700 | 1538 |
| 542 | 20240527 | 101200 | 9185943300 | 141000 | 141000 | 141100 | 141000 | 2024 |
| 543 | 20240527 | 101100 | 8900542800 | 141000 | 141000 | 141000 | 140900 | 674 |
| 544 | 20240527 | 101000 | 8805510400 | 141000 | 140800 | 141000 | 140800 | 780 |
| 545 | 20240527 | 100900 | 8695549500 | 140800 | 140700 | 140900 | 140700 | 1098 |
| 546 | 20240527 | 100800 | 8540995800 | 140600 | 140700 | 140800 | 140600 | 1113 |
| 547 | 20240527 | 100700 | 8384367200 | 140700 | 140600 | 140700 | 140600 | 321 |
| 548 | 20240527 | 100600 | 8339233500 | 140600 | 140700 | 140700 | 140600 | 116 |
| 549 | 20240527 | 100500 | 8322923100 | 140600 | 140600 | 140700 | 140600 | 505 |
| 550 | 20240527 | 100400 | 8251903700 | 140700 | 140600 | 140700 | 140600 | 93 |
| 551 | 20240527 | 100300 | 8238826800 | 140600 | 140600 | 140700 | 140600 | 128 |
| 552 | 20240527 | 100200 | 8220827000 | 140600 | 140600 | 140700 | 140600 | 549 |
| 553 | 20240527 | 100100 | 8143605700 | 140600 | 140600 | 140700 | 140500 | 1011 |
| 554 | 20240527 | 100000 | 8001412300 | 140500 | 140500 | 140700 | 140400 | 1127 |
| 555 | 20240527 | 095900 | 7843027500 | 140400 | 140500 | 140500 | 140300 | 595 |
| 556 | 20240527 | 095800 | 7759489300 | 140400 | 140400 | 140500 | 140400 | 93 |
| 557 | 20240527 | 095700 | 7746431900 | 140400 | 140200 | 140500 | 140200 | 318 |
| 558 | 20240527 | 095600 | 7701811900 | 140200 | 140600 | 140600 | 140200 | 1240 |
| 559 | 20240527 | 095500 | 7527635400 | 140500 | 140600 | 140600 | 140500 | 37 |
| 560 | 20240527 | 095400 | 7522436100 | 140500 | 140500 | 140600 | 140400 | 359 |
| 561 | 20240527 | 095300 | 7471978400 | 140500 | 140700 | 140700 | 140400 | 745 |
| 562 | 20240527 | 095200 | 7367310600 | 140600 | 140500 | 140600 | 140500 | 189 |
| 563 | 20240527 | 095100 | 7340741200 | 140500 | 140300 | 140600 | 140300 | 532 |
| 564 | 20240527 | 095000 | 7265999500 | 140300 | 140300 | 140400 | 140300 | 370 |
| 565 | 20240527 | 094900 | 7214086300 | 140400 | 140300 | 140400 | 140300 | 166 |
| 566 | 20240527 | 094800 | 7190795200 | 140200 | 140500 | 140500 | 140200 | 532 |
| 567 | 20240527 | 094700 | 7116120700 | 140500 | 140000 | 140500 | 140000 | 783 |
| 568 | 20240527 | 094600 | 7006303000 | 140000 | 141100 | 141100 | 138400 | 5713 |
| 569 | 20240527 | 094500 | 6206072300 | 141100 | 141100 | 141300 | 141000 | 485 |
| 570 | 20240527 | 094400 | 6137626600 | 141200 | 141200 | 141200 | 140800 | 1190 |
| 571 | 20240527 | 094300 | 5969684000 | 141300 | 140800 | 141300 | 140800 | 2475 |
| 572 | 20240527 | 094200 | 5620702100 | 140800 | 140800 | 140800 | 140700 | 308 |
| 573 | 20240527 | 094100 | 5577342900 | 140800 | 140700 | 140800 | 140700 | 147 |
| 574 | 20240527 | 094000 | 5556656100 | 140700 | 140600 | 140700 | 140500 | 649 |
| 575 | 20240527 | 093900 | 5465372800 | 140600 | 140600 | 140600 | 140600 | 407 |
| 576 | 20240527 | 093800 | 5408148600 | 140600 | 140400 | 140600 | 140400 | 407 |
| 577 | 20240527 | 093700 | 5350977500 | 140400 | 140400 | 140500 | 140300 | 83 |
| 578 | 20240527 | 093600 | 5339325200 | 140500 | 140600 | 140600 | 140300 | 404 |
| 579 | 20240527 | 093500 | 5282595300 | 140600 | 140600 | 140800 | 139500 | 2656 |
| 580 | 20240527 | 093400 | 4910253400 | 140600 | 140700 | 140700 | 140600 | 412 |
| 581 | 20240527 | 093300 | 4852313900 | 140700 | 140400 | 140700 | 140400 | 1009 |
| 582 | 20240527 | 093200 | 4710388200 | 140400 | 140300 | 140500 | 140200 | 248 |
| 583 | 20240527 | 093100 | 4675575900 | 140300 | 140300 | 140400 | 140200 | 891 |
| 584 | 20240527 | 093000 | 4550565900 | 140300 | 140300 | 140500 | 140200 | 404 |
| 585 | 20240527 | 092900 | 4493880500 | 140300 | 140200 | 140300 | 140200 | 101 |
| 586 | 20240527 | 092800 | 4479712200 | 140300 | 140200 | 140300 | 140200 | 380 |
| 587 | 20240527 | 092700 | 4426414300 | 140200 | 140200 | 140600 | 140100 | 440 |
| 588 | 20240527 | 092600 | 4364674600 | 140200 | 140300 | 140500 | 140200 | 1298 |
| 589 | 20240527 | 092500 | 4182555400 | 140300 | 140400 | 140400 | 140300 | 464 |
| 590 | 20240527 | 092400 | 4117415900 | 140400 | 139800 | 140400 | 139800 | 898 |
| 591 | 20240527 | 092300 | 3991449100 | 139800 | 139600 | 139800 | 139600 | 846 |
| 592 | 20240527 | 092200 | 3873311700 | 139700 | 139500 | 139800 | 139500 | 804 |
| 593 | 20240527 | 092100 | 3761059500 | 139600 | 139800 | 139800 | 139500 | 622 |
| 594 | 20240527 | 092000 | 3674221600 | 139700 | 140300 | 140400 | 139700 | 1988 |
| 595 | 20240527 | 091900 | 3395626200 | 140400 | 140600 | 140700 | 140400 | 836 |
| 596 | 20240527 | 091800 | 3278157000 | 140600 | 140600 | 140800 | 140600 | 923 |
| 597 | 20240527 | 091700 | 3148272700 | 140500 | 140600 | 140600 | 140500 | 186 |
| 598 | 20240527 | 091600 | 3122123800 | 140500 | 140600 | 140600 | 140500 | 358 |
| 599 | 20240527 | 091500 | 3071816500 | 140500 | 140500 | 140600 | 140500 | 504 |
| 600 | 20240527 | 091400 | 3000979100 | 140500 | 140600 | 140600 | 140300 | 1042 |
| 601 | 20240527 | 091300 | 2854591100 | 140600 | 140500 | 140900 | 140500 | 1185 |
| 602 | 20240527 | 091200 | 2687980100 | 140600 | 140800 | 140800 | 140500 | 366 |
| 603 | 20240527 | 091100 | 2636493400 | 140800 | 141300 | 141300 | 140800 | 1359 |
| 604 | 20240527 | 091000 | 2444695300 | 141300 | 141500 | 141600 | 141300 | 458 |
| 605 | 20240527 | 090900 | 2379932100 | 141500 | 141200 | 141800 | 141200 | 3682 |
| 606 | 20240527 | 090800 | 1859079900 | 141200 | 141200 | 141400 | 141100 | 1305 |
| 607 | 20240527 | 090700 | 1674774700 | 141100 | 140800 | 141200 | 140800 | 1282 |
| 608 | 20240527 | 090600 | 1494013400 | 140800 | 140800 | 140900 | 140700 | 520 |
| 609 | 20240527 | 090500 | 1420796400 | 140700 | 140800 | 140900 | 140700 | 886 |
| 610 | 20240527 | 090400 | 1296050200 | 140900 | 140600 | 141000 | 140600 | 1115 |
| 611 | 20240527 | 090300 | 1139148100 | 140700 | 140600 | 140700 | 140400 | 1458 |
| 612 | 20240527 | 090200 | 934229400 | 140800 | 141000 | 141000 | 140500 | 250 |
| 613 | 20240527 | 090100 | 899031500 | 141000 | 141200 | 141200 | 140400 | 1719 |
| 614 | 20240527 | 090000 | 657039500 | 141200 | 140500 | 141400 | 140200 | 4661 |