36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 191800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 3 | 20240528 | 191700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20240528 | 191600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20240528 | 191500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20240528 | 191400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20240528 | 191300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20240528 | 191200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20240528 | 191100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20240528 | 191000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20240528 | 190900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20240528 | 190800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20240528 | 190700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20240528 | 190600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20240528 | 190500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20240528 | 190400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20240528 | 190300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20240528 | 190200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20240528 | 190100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20240528 | 190000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20240528 | 185900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20240528 | 185800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20240528 | 185700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20240528 | 185600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20240528 | 185500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20240528 | 185400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20240528 | 185300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20240528 | 185200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20240528 | 185100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20240528 | 185000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20240528 | 184900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20240528 | 184800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 33 | 20240528 | 184700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20240528 | 184600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20240528 | 184500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20240528 | 184400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20240528 | 184300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20240528 | 184200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20240528 | 184100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20240528 | 184000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20240528 | 183900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20240528 | 183800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20240528 | 183700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20240528 | 183600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20240528 | 183500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20240528 | 183400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20240528 | 183300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20240528 | 183200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20240528 | 183100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20240528 | 183000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20240528 | 182900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20240528 | 182800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20240528 | 182700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20240528 | 182600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20240528 | 182500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20240528 | 182400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20240528 | 182300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20240528 | 182200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20240528 | 182100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20240528 | 182000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20240528 | 181900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20240528 | 181800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 63 | 20240528 | 181700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20240528 | 181600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20240528 | 181500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20240528 | 181400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20240528 | 181300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20240528 | 181200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20240528 | 181100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20240528 | 181000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20240528 | 180900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20240528 | 180800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20240528 | 180700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20240528 | 180600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20240528 | 180500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20240528 | 180400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20240528 | 180300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20240528 | 180200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20240528 | 180100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20240528 | 180000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20240528 | 175900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20240528 | 175800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20240528 | 175700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20240528 | 175600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20240528 | 175500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20240528 | 175400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20240528 | 175300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20240528 | 175200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20240528 | 175100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20240528 | 175000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20240528 | 174900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20240528 | 174800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 93 | 20240528 | 174700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20240528 | 174600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20240528 | 174500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20240528 | 174400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20240528 | 174300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20240528 | 174200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20240528 | 174100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20240528 | 174000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20240528 | 173900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20240528 | 173800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20240528 | 173700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20240528 | 173600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20240528 | 173500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20240528 | 173400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20240528 | 173300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20240528 | 173200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20240528 | 173100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20240528 | 173000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20240528 | 172900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20240528 | 172800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20240528 | 172700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20240528 | 172600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20240528 | 172500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20240528 | 172400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20240528 | 172300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20240528 | 172200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20240528 | 172100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20240528 | 172000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20240528 | 171900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20240528 | 171800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 123 | 20240528 | 171700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20240528 | 171600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20240528 | 171500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20240528 | 171400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20240528 | 171300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20240528 | 171200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20240528 | 171100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20240528 | 171000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20240528 | 170900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20240528 | 170800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20240528 | 170700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20240528 | 170600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20240528 | 170500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20240528 | 170400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20240528 | 170300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20240528 | 170200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20240528 | 170100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20240528 | 170000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20240528 | 165900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20240528 | 165800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20240528 | 165700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20240528 | 165600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20240528 | 165500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20240528 | 165400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20240528 | 165300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20240528 | 165200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20240528 | 165100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20240528 | 165000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20240528 | 164900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20240528 | 164800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 153 | 20240528 | 164700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20240528 | 164600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20240528 | 164500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20240528 | 164400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20240528 | 164300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20240528 | 164200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20240528 | 164100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20240528 | 164000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20240528 | 163900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20240528 | 163800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20240528 | 163700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20240528 | 163600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20240528 | 163500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20240528 | 163400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20240528 | 163300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20240528 | 163200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20240528 | 163100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20240528 | 163000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20240528 | 162900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20240528 | 162800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20240528 | 162700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20240528 | 162600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20240528 | 162500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20240528 | 162400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20240528 | 162300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20240528 | 162200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20240528 | 162100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20240528 | 162000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20240528 | 161900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20240528 | 161800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 183 | 20240528 | 161700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20240528 | 161600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20240528 | 161500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20240528 | 161400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 187 | 20240528 | 161300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 188 | 20240528 | 161200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 189 | 20240528 | 161100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 190 | 20240528 | 161000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 191 | 20240528 | 160900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 192 | 20240528 | 160800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 193 | 20240528 | 160700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 194 | 20240528 | 160600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 195 | 20240528 | 160500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 196 | 20240528 | 160400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 197 | 20240528 | 160300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 198 | 20240528 | 160200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 199 | 20240528 | 160100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 200 | 20240528 | 160000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 201 | 20240528 | 155900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 202 | 20240528 | 155800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 203 | 20240528 | 155700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 204 | 20240528 | 155600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 205 | 20240528 | 155500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 206 | 20240528 | 155400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 207 | 20240528 | 155300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 208 | 20240528 | 155200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 209 | 20240528 | 155100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 210 | 20240528 | 155000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 211 | 20240528 | 154900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 212 | 20240528 | 154800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 213 | 20240528 | 154700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 214 | 20240528 | 154600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 215 | 20240528 | 154500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 216 | 20240528 | 154400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 217 | 20240528 | 154300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 218 | 20240528 | 154200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 219 | 20240528 | 154100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 220 | 20240528 | 154000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 221 | 20240528 | 153900 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 222 | 20240528 | 153800 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 223 | 20240528 | 153700 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 224 | 20240528 | 153600 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 225 | 20240528 | 153500 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 226 | 20240528 | 153400 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 227 | 20240528 | 153300 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 228 | 20240528 | 153200 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 229 | 20240528 | 153100 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 230 | 20240528 | 153000 | 18130722600 | 149000 | 149000 | 149000 | 149000 | 6284 |
| 231 | 20240528 | 152900 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 232 | 20240528 | 152800 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 233 | 20240528 | 152700 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 234 | 20240528 | 152600 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 235 | 20240528 | 152500 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 236 | 20240528 | 152400 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 237 | 20240528 | 152300 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 238 | 20240528 | 152200 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 239 | 20240528 | 152100 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 240 | 20240528 | 152000 | 17194406600 | 148900 | 148900 | 148900 | 148900 | 0 |
| 241 | 20240528 | 151900 | 17194406600 | 148900 | 148700 | 148900 | 148700 | 550 |
| 242 | 20240528 | 151800 | 17112584900 | 148800 | 148700 | 148800 | 148700 | 543 |
| 243 | 20240528 | 151700 | 17031823600 | 148700 | 148700 | 148800 | 148700 | 458 |
| 244 | 20240528 | 151600 | 16963711300 | 148700 | 148700 | 148800 | 148700 | 239 |
| 245 | 20240528 | 151500 | 16928167100 | 148700 | 148700 | 148800 | 148700 | 557 |
| 246 | 20240528 | 151400 | 16845328600 | 148700 | 148700 | 148800 | 148700 | 554 |
| 247 | 20240528 | 151300 | 16762939900 | 148700 | 148700 | 148800 | 148700 | 515 |
| 248 | 20240528 | 151200 | 16686345300 | 148700 | 148800 | 148800 | 148700 | 478 |
| 249 | 20240528 | 151100 | 16615256600 | 148800 | 148700 | 148800 | 148700 | 266 |
| 250 | 20240528 | 151000 | 16575701100 | 148700 | 148800 | 148800 | 148700 | 432 |
| 251 | 20240528 | 150900 | 16511449600 | 148800 | 148800 | 148900 | 148700 | 199 |
| 252 | 20240528 | 150800 | 16481841800 | 148800 | 148700 | 148800 | 148600 | 718 |
| 253 | 20240528 | 150700 | 16375047900 | 148700 | 148600 | 148900 | 148600 | 1302 |
| 254 | 20240528 | 150600 | 16181422500 | 148700 | 148700 | 148800 | 148600 | 502 |
| 255 | 20240528 | 150500 | 16106783200 | 148700 | 148700 | 148800 | 148700 | 401 |
| 256 | 20240528 | 150400 | 16047150700 | 148700 | 148700 | 148800 | 148700 | 272 |
| 257 | 20240528 | 150300 | 16006700800 | 148800 | 148800 | 148800 | 148700 | 369 |
| 258 | 20240528 | 150200 | 15951821900 | 148800 | 148800 | 149000 | 148700 | 479 |
| 259 | 20240528 | 150100 | 15880521700 | 148800 | 148800 | 149000 | 148800 | 376 |
| 260 | 20240528 | 150000 | 15824549500 | 148800 | 149000 | 149000 | 148800 | 375 |
| 261 | 20240528 | 145900 | 15768739200 | 148900 | 148900 | 149000 | 148800 | 1044 |
| 262 | 20240528 | 145800 | 15613267400 | 148900 | 148900 | 148900 | 148800 | 625 |
| 263 | 20240528 | 145700 | 15520237500 | 148800 | 148800 | 148900 | 148800 | 736 |
| 264 | 20240528 | 145600 | 15410674000 | 148800 | 148800 | 149000 | 148800 | 426 |
| 265 | 20240528 | 145500 | 15347265400 | 148900 | 148800 | 149000 | 148800 | 428 |
| 266 | 20240528 | 145400 | 15283549500 | 148800 | 149000 | 149100 | 148800 | 358 |
| 267 | 20240528 | 145300 | 15230261100 | 149000 | 149000 | 149100 | 148900 | 432 |
| 268 | 20240528 | 145200 | 15165888300 | 149000 | 149000 | 149000 | 148900 | 456 |
| 269 | 20240528 | 145100 | 15097954300 | 149000 | 148700 | 149000 | 148700 | 1236 |
| 270 | 20240528 | 145000 | 14913967500 | 148700 | 148700 | 148800 | 148700 | 261 |
| 271 | 20240528 | 144900 | 14875156100 | 148700 | 148700 | 148900 | 148700 | 548 |
| 272 | 20240528 | 144800 | 14793631800 | 148700 | 148700 | 148800 | 148600 | 386 |
| 273 | 20240528 | 144700 | 14736229000 | 148700 | 148700 | 148800 | 148700 | 331 |
| 274 | 20240528 | 144600 | 14687003200 | 148800 | 148900 | 148900 | 148700 | 306 |
| 275 | 20240528 | 144500 | 14641469100 | 149000 | 148900 | 149000 | 148800 | 981 |
| 276 | 20240528 | 144400 | 14495404700 | 148800 | 148800 | 148900 | 148800 | 311 |
| 277 | 20240528 | 144300 | 14449119400 | 148800 | 148700 | 148900 | 148700 | 1045 |
| 278 | 20240528 | 144200 | 14293614800 | 148800 | 148700 | 148800 | 148700 | 448 |
| 279 | 20240528 | 144100 | 14226992300 | 148800 | 148700 | 148800 | 148700 | 271 |
| 280 | 20240528 | 144000 | 14186689000 | 148700 | 148700 | 148800 | 148700 | 443 |
| 281 | 20240528 | 143900 | 14120800200 | 148800 | 148700 | 148800 | 148600 | 690 |
| 282 | 20240528 | 143800 | 14018221400 | 148600 | 148700 | 148800 | 148600 | 427 |
| 283 | 20240528 | 143700 | 13954738400 | 148700 | 148700 | 148800 | 148600 | 452 |
| 284 | 20240528 | 143600 | 13887541000 | 148600 | 148700 | 148700 | 148600 | 1786 |
| 285 | 20240528 | 143500 | 13622048700 | 148700 | 148700 | 148800 | 148700 | 479 |
| 286 | 20240528 | 143400 | 13550816100 | 148700 | 148700 | 148800 | 148700 | 351 |
| 287 | 20240528 | 143300 | 13498614700 | 148700 | 148700 | 148800 | 148700 | 368 |
| 288 | 20240528 | 143200 | 13443891900 | 148700 | 148900 | 148900 | 148700 | 523 |
| 289 | 20240528 | 143100 | 13366090900 | 148800 | 148800 | 148900 | 148800 | 956 |
| 290 | 20240528 | 143000 | 13223820100 | 148900 | 148900 | 149000 | 148800 | 2144 |
| 291 | 20240528 | 142900 | 12904653400 | 149000 | 148900 | 149000 | 148900 | 404 |
| 292 | 20240528 | 142800 | 12844494700 | 148900 | 148900 | 149000 | 148900 | 349 |
| 293 | 20240528 | 142700 | 12792525000 | 148900 | 149000 | 149000 | 148900 | 270 |
| 294 | 20240528 | 142600 | 12752314600 | 149000 | 149000 | 149100 | 149000 | 457 |
| 295 | 20240528 | 142500 | 12684221100 | 148900 | 149000 | 149100 | 148900 | 333 |
| 296 | 20240528 | 142400 | 12634609500 | 149000 | 148900 | 149100 | 148900 | 507 |
| 297 | 20240528 | 142300 | 12559073500 | 149000 | 148900 | 149000 | 148900 | 322 |
| 298 | 20240528 | 142200 | 12511119300 | 149000 | 149000 | 149100 | 148900 | 720 |
| 299 | 20240528 | 142100 | 12403842200 | 149100 | 149000 | 149100 | 149000 | 318 |
| 300 | 20240528 | 142000 | 12356458300 | 149100 | 149000 | 149100 | 149000 | 316 |
| 301 | 20240528 | 141900 | 12309361600 | 149000 | 149000 | 149100 | 149000 | 431 |
| 302 | 20240528 | 141800 | 12245117400 | 149100 | 149000 | 149100 | 149000 | 85 |
| 303 | 20240528 | 141700 | 12232451200 | 149000 | 149100 | 149100 | 148900 | 3503 |
| 304 | 20240528 | 141600 | 11710499100 | 149100 | 149100 | 149200 | 149100 | 555 |
| 305 | 20240528 | 141500 | 11627706900 | 149100 | 149300 | 149400 | 149000 | 4703 |
| 306 | 20240528 | 141400 | 10926436100 | 149300 | 149300 | 149400 | 149100 | 2408 |
| 307 | 20240528 | 141300 | 10567059900 | 149300 | 149400 | 149500 | 149300 | 215 |
| 308 | 20240528 | 141200 | 10534942400 | 149500 | 149400 | 149500 | 149300 | 131 |
| 309 | 20240528 | 141100 | 10515371800 | 149500 | 149400 | 149500 | 149300 | 258 |
| 310 | 20240528 | 141000 | 10476824200 | 149400 | 149400 | 149500 | 149400 | 120 |
| 311 | 20240528 | 140900 | 10458895600 | 149400 | 149400 | 149500 | 149400 | 104 |
| 312 | 20240528 | 140800 | 10443357200 | 149400 | 149500 | 149600 | 149400 | 121 |
| 313 | 20240528 | 140700 | 10425273600 | 149600 | 149600 | 149600 | 149500 | 57 |
| 314 | 20240528 | 140600 | 10416751300 | 149500 | 149500 | 149600 | 149500 | 99 |
| 315 | 20240528 | 140500 | 10401950200 | 149500 | 149600 | 149600 | 149500 | 96 |
| 316 | 20240528 | 140400 | 10387596600 | 149500 | 149500 | 149500 | 149500 | 55 |
| 317 | 20240528 | 140300 | 10379374100 | 149500 | 149300 | 149600 | 149300 | 822 |
| 318 | 20240528 | 140200 | 10256541800 | 149400 | 149200 | 149400 | 149200 | 1147 |
| 319 | 20240528 | 140100 | 10085295200 | 149200 | 149200 | 149300 | 149200 | 241 |
| 320 | 20240528 | 140000 | 10049322300 | 149300 | 149200 | 149300 | 149200 | 224 |
| 321 | 20240528 | 135900 | 10015891000 | 149200 | 149200 | 149300 | 149200 | 237 |
| 322 | 20240528 | 135800 | 9980529500 | 149200 | 149300 | 149300 | 149200 | 231 |
| 323 | 20240528 | 135700 | 9946062300 | 149300 | 149200 | 149300 | 149200 | 209 |
| 324 | 20240528 | 135600 | 9914878600 | 149200 | 149200 | 149300 | 149200 | 225 |
| 325 | 20240528 | 135500 | 9881304800 | 149200 | 149200 | 149300 | 149200 | 203 |
| 326 | 20240528 | 135400 | 9851010000 | 149200 | 149300 | 149300 | 149200 | 307 |
| 327 | 20240528 | 135300 | 9805193400 | 149300 | 149300 | 149300 | 149200 | 501 |
| 328 | 20240528 | 135200 | 9730442100 | 149200 | 149200 | 149300 | 149200 | 221 |
| 329 | 20240528 | 135100 | 9697468500 | 149200 | 149200 | 149300 | 149200 | 239 |
| 330 | 20240528 | 135000 | 9661809500 | 149200 | 149200 | 149300 | 149200 | 137 |
| 331 | 20240528 | 134900 | 9641368500 | 149300 | 149300 | 149400 | 149300 | 214 |
| 332 | 20240528 | 134800 | 9609417800 | 149300 | 149400 | 149400 | 149300 | 330 |
| 333 | 20240528 | 134700 | 9560148700 | 149300 | 149300 | 149400 | 149300 | 348 |
| 334 | 20240528 | 134600 | 9508189100 | 149300 | 149400 | 149400 | 149300 | 168 |
| 335 | 20240528 | 134500 | 9483106600 | 149300 | 149300 | 149400 | 149300 | 153 |
| 336 | 20240528 | 134400 | 9460262700 | 149300 | 149400 | 149400 | 149300 | 548 |
| 337 | 20240528 | 134300 | 9378435600 | 149300 | 149400 | 149400 | 149300 | 161 |
| 338 | 20240528 | 134200 | 9354396800 | 149400 | 149200 | 149500 | 149200 | 680 |
| 339 | 20240528 | 134100 | 9252836400 | 149200 | 149200 | 149400 | 149200 | 528 |
| 340 | 20240528 | 134000 | 9174014800 | 149300 | 149300 | 149400 | 149300 | 593 |
| 341 | 20240528 | 133900 | 9085479600 | 149300 | 149400 | 149500 | 149300 | 984 |
| 342 | 20240528 | 133800 | 8938546300 | 149400 | 149400 | 149500 | 149400 | 154 |
| 343 | 20240528 | 133700 | 8915538600 | 149400 | 149500 | 149500 | 149400 | 172 |
| 344 | 20240528 | 133600 | 8889841400 | 149400 | 149400 | 149500 | 149400 | 190 |
| 345 | 20240528 | 133500 | 8861452300 | 149400 | 149600 | 149600 | 149400 | 316 |
| 346 | 20240528 | 133400 | 8814212300 | 149500 | 149500 | 149500 | 149500 | 171 |
| 347 | 20240528 | 133300 | 8788647800 | 149500 | 149600 | 149600 | 149500 | 176 |
| 348 | 20240528 | 133200 | 8762331600 | 149500 | 149500 | 149600 | 149500 | 170 |
| 349 | 20240528 | 133100 | 8736916200 | 149500 | 149500 | 149500 | 149500 | 124 |
| 350 | 20240528 | 133000 | 8718378200 | 149500 | 149500 | 149600 | 149500 | 148 |
| 351 | 20240528 | 132900 | 8696252100 | 149500 | 149500 | 149600 | 149500 | 148 |
| 352 | 20240528 | 132800 | 8674125700 | 149500 | 149500 | 149600 | 149500 | 151 |
| 353 | 20240528 | 132700 | 8651551000 | 149500 | 149600 | 149700 | 149500 | 158 |
| 354 | 20240528 | 132600 | 8627919500 | 149600 | 149600 | 149600 | 149600 | 166 |
| 355 | 20240528 | 132500 | 8603085900 | 149600 | 149700 | 149700 | 149600 | 141 |
| 356 | 20240528 | 132400 | 8581984200 | 149700 | 149700 | 149800 | 149700 | 207 |
| 357 | 20240528 | 132300 | 8550994900 | 149700 | 149700 | 149800 | 149700 | 196 |
| 358 | 20240528 | 132200 | 8521643700 | 149800 | 149900 | 149900 | 149800 | 1428 |
| 359 | 20240528 | 132100 | 8307727500 | 149900 | 149800 | 149900 | 149800 | 93 |
| 360 | 20240528 | 132000 | 8293791100 | 149900 | 149800 | 149900 | 149800 | 57 |
| 361 | 20240528 | 131900 | 8285247900 | 149900 | 149800 | 149900 | 149800 | 219 |
| 362 | 20240528 | 131800 | 8252421300 | 149800 | 149800 | 149900 | 149800 | 300 |
| 363 | 20240528 | 131700 | 8207473900 | 149800 | 149800 | 149900 | 149800 | 48 |
| 364 | 20240528 | 131600 | 8200282300 | 149800 | 149800 | 149900 | 149800 | 55 |
| 365 | 20240528 | 131500 | 8192043100 | 149800 | 149900 | 149900 | 149800 | 33 |
| 366 | 20240528 | 131400 | 8187098500 | 149900 | 149800 | 150100 | 149800 | 754 |
| 367 | 20240528 | 131300 | 8074022700 | 149800 | 149800 | 149900 | 149800 | 201 |
| 368 | 20240528 | 131200 | 8043898600 | 149800 | 150000 | 150000 | 149800 | 86 |
| 369 | 20240528 | 131100 | 8031008400 | 149900 | 149900 | 150000 | 149900 | 133 |
| 370 | 20240528 | 131000 | 8011071400 | 149900 | 150000 | 150000 | 149900 | 88 |
| 371 | 20240528 | 130900 | 7997880000 | 149900 | 149900 | 150000 | 149900 | 42 |
| 372 | 20240528 | 130800 | 7991584000 | 149900 | 150000 | 150000 | 149900 | 164 |
| 373 | 20240528 | 130700 | 7967000100 | 150000 | 149900 | 150000 | 149900 | 302 |
| 374 | 20240528 | 130600 | 7921701600 | 149900 | 150000 | 150000 | 149900 | 124 |
| 375 | 20240528 | 130500 | 7903113200 | 149900 | 149900 | 150000 | 149900 | 225 |
| 376 | 20240528 | 130400 | 7869365500 | 149900 | 150000 | 150000 | 149900 | 21 |
| 377 | 20240528 | 130300 | 7866217300 | 149900 | 150000 | 150000 | 149900 | 61 |
| 378 | 20240528 | 130200 | 7857070400 | 150000 | 150000 | 150000 | 149900 | 7 |
| 379 | 20240528 | 130100 | 7856020500 | 150000 | 150000 | 150100 | 150000 | 128 |
| 380 | 20240528 | 130000 | 7836820200 | 150000 | 150000 | 150100 | 149900 | 370 |
| 381 | 20240528 | 125900 | 7781317300 | 150000 | 150000 | 150000 | 149900 | 50 |
| 382 | 20240528 | 125800 | 7773819200 | 150000 | 150000 | 150000 | 149900 | 37 |
| 383 | 20240528 | 125700 | 7768271400 | 150000 | 150100 | 150100 | 149900 | 81 |
| 384 | 20240528 | 125600 | 7756120600 | 150000 | 150100 | 150100 | 150000 | 175 |
| 385 | 20240528 | 125500 | 7729868800 | 150000 | 150200 | 150200 | 150000 | 228 |
| 386 | 20240528 | 125400 | 7695652700 | 150200 | 150100 | 150300 | 150100 | 309 |
| 387 | 20240528 | 125300 | 7649237100 | 150100 | 150000 | 150200 | 149900 | 768 |
| 388 | 20240528 | 125200 | 7533975100 | 149900 | 149800 | 150000 | 149700 | 414 |
| 389 | 20240528 | 125100 | 7471913300 | 149900 | 149900 | 149900 | 149700 | 54 |
| 390 | 20240528 | 125000 | 7463822700 | 149700 | 149700 | 149800 | 149700 | 421 |
| 391 | 20240528 | 124900 | 7400777800 | 149600 | 149700 | 149700 | 149600 | 241 |
| 392 | 20240528 | 124800 | 7364705500 | 149700 | 149600 | 149700 | 149600 | 195 |
| 393 | 20240528 | 124700 | 7335530100 | 149600 | 149700 | 149700 | 149600 | 35 |
| 394 | 20240528 | 124600 | 7330291900 | 149600 | 149600 | 149700 | 149500 | 47 |
| 395 | 20240528 | 124500 | 7323258600 | 149600 | 149700 | 149800 | 149500 | 83 |
| 396 | 20240528 | 124400 | 7310838000 | 149800 | 149700 | 149800 | 149700 | 259 |
| 397 | 20240528 | 124300 | 7272058200 | 149600 | 149700 | 149700 | 149600 | 61 |
| 398 | 20240528 | 124200 | 7262928900 | 149600 | 149800 | 149800 | 149600 | 54 |
| 399 | 20240528 | 124100 | 7254845900 | 149700 | 149800 | 149800 | 149700 | 103 |
| 400 | 20240528 | 124000 | 7239424200 | 149800 | 149800 | 149800 | 149700 | 129 |
| 401 | 20240528 | 123900 | 7220102700 | 149800 | 149700 | 149800 | 149700 | 429 |
| 402 | 20240528 | 123800 | 7155845700 | 149700 | 149400 | 149800 | 149300 | 478 |
| 403 | 20240528 | 123700 | 7084358400 | 149400 | 149400 | 149400 | 149300 | 40 |
| 404 | 20240528 | 123600 | 7078384500 | 149400 | 149300 | 149400 | 149300 | 54 |
| 405 | 20240528 | 123500 | 7070318400 | 149400 | 149400 | 149400 | 149300 | 71 |
| 406 | 20240528 | 123400 | 7059714100 | 149400 | 149400 | 149400 | 149300 | 300 |
| 407 | 20240528 | 123300 | 7014902900 | 149300 | 149300 | 149400 | 149300 | 73 |
| 408 | 20240528 | 123200 | 7004000800 | 149400 | 149300 | 149400 | 149300 | 62 |
| 409 | 20240528 | 123100 | 6994741200 | 149400 | 149400 | 149400 | 149300 | 83 |
| 410 | 20240528 | 123000 | 6982343500 | 149400 | 149400 | 149500 | 149300 | 365 |
| 411 | 20240528 | 122900 | 6927831500 | 149400 | 149400 | 149500 | 149300 | 82 |
| 412 | 20240528 | 122800 | 6915577800 | 149300 | 149300 | 149500 | 149300 | 243 |
| 413 | 20240528 | 122700 | 6879275200 | 149300 | 149400 | 149400 | 149300 | 61 |
| 414 | 20240528 | 122600 | 6870164100 | 149400 | 149400 | 149400 | 149200 | 56 |
| 415 | 20240528 | 122500 | 6861801100 | 149400 | 149300 | 149400 | 149200 | 64 |
| 416 | 20240528 | 122400 | 6852244400 | 149400 | 149300 | 149400 | 149300 | 47 |
| 417 | 20240528 | 122300 | 6845225000 | 149400 | 149200 | 149400 | 149200 | 303 |
| 418 | 20240528 | 122200 | 6799985600 | 149200 | 149300 | 149300 | 149200 | 93 |
| 419 | 20240528 | 122100 | 6786105500 | 149300 | 149300 | 149300 | 149200 | 48 |
| 420 | 20240528 | 122000 | 6778940800 | 149300 | 149300 | 149400 | 149200 | 222 |
| 421 | 20240528 | 121900 | 6745795100 | 149400 | 149300 | 149400 | 149300 | 49 |
| 422 | 20240528 | 121800 | 6738477100 | 149300 | 149400 | 149400 | 149300 | 70 |
| 423 | 20240528 | 121700 | 6728021700 | 149300 | 149400 | 149400 | 149300 | 107 |
| 424 | 20240528 | 121600 | 6712038900 | 149400 | 149300 | 149400 | 149300 | 140 |
| 425 | 20240528 | 121500 | 6691126300 | 149400 | 149300 | 149400 | 149300 | 185 |
| 426 | 20240528 | 121400 | 6663503700 | 149200 | 149300 | 149300 | 149200 | 132 |
| 427 | 20240528 | 121300 | 6643800400 | 149300 | 149200 | 149300 | 149100 | 366 |
| 428 | 20240528 | 121200 | 6589197400 | 149200 | 149200 | 149200 | 149100 | 100 |
| 429 | 20240528 | 121100 | 6574285300 | 149200 | 149200 | 149200 | 149100 | 141 |
| 430 | 20240528 | 121000 | 6553252800 | 149100 | 149100 | 149200 | 149100 | 59 |
| 431 | 20240528 | 120900 | 6544453900 | 149100 | 149200 | 149200 | 149100 | 84 |
| 432 | 20240528 | 120800 | 6531924300 | 149100 | 149200 | 149200 | 149100 | 39 |
| 433 | 20240528 | 120700 | 6526107400 | 149100 | 149200 | 149200 | 149100 | 245 |
| 434 | 20240528 | 120600 | 6489572000 | 149200 | 149100 | 149200 | 149100 | 245 |
| 435 | 20240528 | 120500 | 6453030100 | 149200 | 149200 | 149200 | 149100 | 47 |
| 436 | 20240528 | 120400 | 6446019700 | 149100 | 149200 | 149200 | 149100 | 106 |
| 437 | 20240528 | 120300 | 6430210000 | 149100 | 149200 | 149200 | 149100 | 134 |
| 438 | 20240528 | 120200 | 6410222400 | 149200 | 149200 | 149200 | 149100 | 93 |
| 439 | 20240528 | 120100 | 6396350800 | 149200 | 149200 | 149300 | 149100 | 116 |
| 440 | 20240528 | 120000 | 6379047000 | 149100 | 149200 | 149200 | 149100 | 644 |
| 441 | 20240528 | 115900 | 6282993500 | 149100 | 149200 | 149200 | 149100 | 108 |
| 442 | 20240528 | 115800 | 6266887900 | 149200 | 149200 | 149200 | 149100 | 115 |
| 443 | 20240528 | 115700 | 6249740000 | 149200 | 149200 | 149200 | 149100 | 115 |
| 444 | 20240528 | 115600 | 6232588800 | 149100 | 149200 | 149300 | 149100 | 626 |
| 445 | 20240528 | 115500 | 6139195500 | 149200 | 149400 | 149400 | 149200 | 794 |
| 446 | 20240528 | 115400 | 6020682700 | 149300 | 149300 | 149400 | 149300 | 271 |
| 447 | 20240528 | 115300 | 5980220200 | 149300 | 149400 | 149400 | 149300 | 70 |
| 448 | 20240528 | 115200 | 5969765400 | 149300 | 149300 | 149400 | 149300 | 268 |
| 449 | 20240528 | 115100 | 5929750500 | 149300 | 149400 | 149400 | 149300 | 101 |
| 450 | 20240528 | 115000 | 5914669000 | 149400 | 149400 | 149400 | 149300 | 46 |
| 451 | 20240528 | 114900 | 5907797100 | 149400 | 149400 | 149400 | 149300 | 81 |
| 452 | 20240528 | 114800 | 5895700300 | 149300 | 149400 | 149400 | 149300 | 77 |
| 453 | 20240528 | 114700 | 5884200100 | 149300 | 149300 | 149400 | 149300 | 127 |
| 454 | 20240528 | 114600 | 5865236800 | 149400 | 149400 | 149400 | 149300 | 48 |
| 455 | 20240528 | 114500 | 5858068100 | 149400 | 149300 | 149400 | 149300 | 128 |
| 456 | 20240528 | 114400 | 5838951600 | 149400 | 149500 | 149500 | 149300 | 231 |
| 457 | 20240528 | 114300 | 5804442300 | 149500 | 149400 | 149500 | 149400 | 52 |
| 458 | 20240528 | 114200 | 5796670800 | 149500 | 149500 | 149500 | 149400 | 73 |
| 459 | 20240528 | 114100 | 5785760300 | 149500 | 149500 | 149500 | 149400 | 76 |
| 460 | 20240528 | 114000 | 5774401700 | 149400 | 149400 | 149500 | 149400 | 104 |
| 461 | 20240528 | 113900 | 5758858600 | 149400 | 149500 | 149500 | 149400 | 78 |
| 462 | 20240528 | 113800 | 5747201800 | 149400 | 149500 | 149500 | 149400 | 55 |
| 463 | 20240528 | 113700 | 5738982600 | 149500 | 149500 | 149500 | 149400 | 73 |
| 464 | 20240528 | 113600 | 5728073200 | 149500 | 149400 | 149500 | 149400 | 70 |
| 465 | 20240528 | 113500 | 5717612000 | 149400 | 149500 | 149600 | 149400 | 118 |
| 466 | 20240528 | 113400 | 5699973800 | 149500 | 149500 | 149500 | 149400 | 75 |
| 467 | 20240528 | 113300 | 5688765900 | 149400 | 149500 | 149500 | 149400 | 127 |
| 468 | 20240528 | 113200 | 5669785300 | 149400 | 149500 | 149500 | 149400 | 80 |
| 469 | 20240528 | 113100 | 5657830400 | 149400 | 149500 | 149500 | 149400 | 185 |
| 470 | 20240528 | 113000 | 5630177900 | 149400 | 149400 | 149500 | 149400 | 150 |
| 471 | 20240528 | 112900 | 5607764300 | 149400 | 149400 | 149500 | 149400 | 63 |
| 472 | 20240528 | 112800 | 5598350500 | 149400 | 149600 | 149600 | 149400 | 716 |
| 473 | 20240528 | 112700 | 5491330500 | 149600 | 149600 | 149600 | 149500 | 70 |
| 474 | 20240528 | 112600 | 5480862300 | 149600 | 149600 | 149600 | 149500 | 162 |
| 475 | 20240528 | 112500 | 5456632600 | 149600 | 149700 | 149700 | 149500 | 168 |
| 476 | 20240528 | 112400 | 5431497400 | 149700 | 149700 | 149800 | 149600 | 207 |
| 477 | 20240528 | 112300 | 5400517000 | 149800 | 149900 | 149900 | 149700 | 102 |
| 478 | 20240528 | 112200 | 5385241100 | 149900 | 149900 | 149900 | 149700 | 38 |
| 479 | 20240528 | 112100 | 5379548200 | 149700 | 149900 | 149900 | 149700 | 149 |
| 480 | 20240528 | 112000 | 5357224100 | 149900 | 150000 | 150000 | 149800 | 101 |
| 481 | 20240528 | 111900 | 5342086800 | 149900 | 150000 | 150000 | 149900 | 115 |
| 482 | 20240528 | 111800 | 5324840400 | 150000 | 149800 | 150000 | 149700 | 113 |
| 483 | 20240528 | 111700 | 5307906900 | 149800 | 149900 | 149900 | 149700 | 254 |
| 484 | 20240528 | 111600 | 5269867600 | 149800 | 149900 | 149900 | 149800 | 96 |
| 485 | 20240528 | 111500 | 5255480100 | 150000 | 149900 | 150000 | 149700 | 103 |
| 486 | 20240528 | 111400 | 5240045600 | 149900 | 149800 | 149900 | 149700 | 107 |
| 487 | 20240528 | 111300 | 5224019100 | 149700 | 149800 | 149800 | 149700 | 147 |
| 488 | 20240528 | 111200 | 5202005800 | 149800 | 149800 | 149900 | 149700 | 189 |
| 489 | 20240528 | 111100 | 5173697100 | 149800 | 149700 | 149800 | 149700 | 114 |
| 490 | 20240528 | 111000 | 5156624400 | 149700 | 149900 | 149900 | 149700 | 68 |
| 491 | 20240528 | 110900 | 5146440000 | 149800 | 149700 | 149900 | 149700 | 109 |
| 492 | 20240528 | 110800 | 5130107200 | 149700 | 149900 | 149900 | 149700 | 86 |
| 493 | 20240528 | 110700 | 5117225000 | 149800 | 149800 | 149800 | 149700 | 157 |
| 494 | 20240528 | 110600 | 5093710100 | 149800 | 149900 | 149900 | 149700 | 130 |
| 495 | 20240528 | 110500 | 5074240000 | 149900 | 149800 | 149900 | 149700 | 136 |
| 496 | 20240528 | 110400 | 5053871000 | 149800 | 149900 | 149900 | 149700 | 196 |
| 497 | 20240528 | 110300 | 5024512800 | 150000 | 150000 | 150000 | 149800 | 116 |
| 498 | 20240528 | 110200 | 5007122400 | 150000 | 150100 | 150100 | 149900 | 181 |
| 499 | 20240528 | 110100 | 4979970300 | 150100 | 150100 | 150100 | 150000 | 78 |
| 500 | 20240528 | 110000 | 4968264600 | 150100 | 150000 | 150100 | 149800 | 96 |
| 501 | 20240528 | 105900 | 4953869100 | 150000 | 150000 | 150000 | 149800 | 108 |
| 502 | 20240528 | 105800 | 4937676600 | 150000 | 150000 | 150100 | 149900 | 203 |
| 503 | 20240528 | 105700 | 4907233900 | 150000 | 149900 | 150000 | 149700 | 108 |
| 504 | 20240528 | 105600 | 4891044700 | 149800 | 149800 | 149900 | 149800 | 172 |
| 505 | 20240528 | 105500 | 4865267000 | 149900 | 149900 | 150000 | 149800 | 197 |
| 506 | 20240528 | 105400 | 4835734800 | 149900 | 149900 | 150000 | 149800 | 276 |
| 507 | 20240528 | 105300 | 4794359400 | 149800 | 149900 | 149900 | 149800 | 398 |
| 508 | 20240528 | 105200 | 4734727900 | 149800 | 149900 | 149900 | 149800 | 78 |
| 509 | 20240528 | 105100 | 4723037600 | 149800 | 149800 | 149900 | 149800 | 183 |
| 510 | 20240528 | 105000 | 4695611000 | 149900 | 149800 | 149900 | 149700 | 98 |
| 511 | 20240528 | 104900 | 4680928600 | 149800 | 149900 | 149900 | 149500 | 500 |
| 512 | 20240528 | 104800 | 4605994500 | 150000 | 150000 | 150000 | 149900 | 61 |
| 513 | 20240528 | 104700 | 4596846100 | 149900 | 149900 | 150000 | 149900 | 46 |
| 514 | 20240528 | 104600 | 4589949100 | 150000 | 149700 | 150000 | 149600 | 416 |
| 515 | 20240528 | 104500 | 4527597700 | 149700 | 149500 | 149700 | 149500 | 200 |
| 516 | 20240528 | 104400 | 4497669700 | 149500 | 149500 | 149600 | 149400 | 412 |
| 517 | 20240528 | 104300 | 4436074300 | 149400 | 149400 | 149500 | 149300 | 128 |
| 518 | 20240528 | 104200 | 4416952000 | 149400 | 149300 | 149400 | 149300 | 214 |
| 519 | 20240528 | 104100 | 4384981700 | 149300 | 149300 | 149400 | 149300 | 202 |
| 520 | 20240528 | 104000 | 4354810100 | 149300 | 149300 | 149400 | 149300 | 64 |
| 521 | 20240528 | 103900 | 4345253100 | 149300 | 149400 | 149400 | 149300 | 28 |
| 522 | 20240528 | 103800 | 4341072200 | 149300 | 149300 | 149400 | 149300 | 31 |
| 523 | 20240528 | 103700 | 4336443700 | 149400 | 149400 | 149400 | 149300 | 140 |
| 524 | 20240528 | 103600 | 4315529800 | 149300 | 149300 | 149400 | 149300 | 99 |
| 525 | 20240528 | 103500 | 4300747300 | 149300 | 149300 | 149400 | 149300 | 79 |
| 526 | 20240528 | 103400 | 4288950100 | 149400 | 149400 | 149400 | 149300 | 26 |
| 527 | 20240528 | 103300 | 4285067100 | 149400 | 149400 | 149500 | 149300 | 135 |
| 528 | 20240528 | 103200 | 4264897900 | 149400 | 149300 | 149400 | 149300 | 421 |
| 529 | 20240528 | 103100 | 4202005100 | 149400 | 149400 | 149400 | 149300 | 207 |
| 530 | 20240528 | 103000 | 4171084000 | 149400 | 149500 | 149500 | 149400 | 329 |
| 531 | 20240528 | 102900 | 4121930900 | 149400 | 149500 | 149500 | 149400 | 98 |
| 532 | 20240528 | 102800 | 4107288300 | 149400 | 149400 | 149500 | 149400 | 81 |
| 533 | 20240528 | 102700 | 4095184800 | 149400 | 149400 | 149500 | 149400 | 154 |
| 534 | 20240528 | 102600 | 4072175600 | 149400 | 149500 | 149500 | 149400 | 92 |
| 535 | 20240528 | 102500 | 4058426500 | 149400 | 149400 | 149500 | 149400 | 47 |
| 536 | 20240528 | 102400 | 4051401300 | 149500 | 149500 | 149500 | 149400 | 67 |
| 537 | 20240528 | 102300 | 4041386300 | 149500 | 149600 | 149600 | 149500 | 86 |
| 538 | 20240528 | 102200 | 4028527700 | 149600 | 149600 | 149700 | 149500 | 40 |
| 539 | 20240528 | 102100 | 4022543900 | 149600 | 149400 | 149700 | 149400 | 879 |
| 540 | 20240528 | 102000 | 3891125300 | 149500 | 149400 | 149500 | 149400 | 137 |
| 541 | 20240528 | 101900 | 3870648400 | 149500 | 149300 | 149500 | 149300 | 214 |
| 542 | 20240528 | 101800 | 3838668900 | 149300 | 149300 | 149400 | 149300 | 208 |
| 543 | 20240528 | 101700 | 3807607300 | 149300 | 149400 | 149400 | 149300 | 167 |
| 544 | 20240528 | 101600 | 3782665200 | 149400 | 149400 | 149500 | 149300 | 299 |
| 545 | 20240528 | 101500 | 3737998500 | 149300 | 149300 | 149400 | 149300 | 38 |
| 546 | 20240528 | 101400 | 3732324500 | 149300 | 149300 | 149400 | 149300 | 235 |
| 547 | 20240528 | 101300 | 3697223200 | 149400 | 149400 | 149500 | 149300 | 348 |
| 548 | 20240528 | 101200 | 3645231200 | 149400 | 149400 | 149500 | 149400 | 171 |
| 549 | 20240528 | 101100 | 3619683300 | 149400 | 149400 | 149500 | 149400 | 163 |
| 550 | 20240528 | 101000 | 3595330800 | 149500 | 149500 | 149500 | 149400 | 40 |
| 551 | 20240528 | 100900 | 3589353000 | 149400 | 149500 | 149500 | 149400 | 109 |
| 552 | 20240528 | 100800 | 3573062300 | 149400 | 149500 | 149500 | 149400 | 68 |
| 553 | 20240528 | 100700 | 3562900900 | 149400 | 149500 | 149500 | 149400 | 201 |
| 554 | 20240528 | 100600 | 3532858900 | 149400 | 149400 | 149500 | 149400 | 74 |
| 555 | 20240528 | 100500 | 3521802300 | 149400 | 149500 | 149500 | 149400 | 102 |
| 556 | 20240528 | 100400 | 3506555600 | 149500 | 149400 | 149500 | 149400 | 132 |
| 557 | 20240528 | 100300 | 3486822400 | 149400 | 149500 | 149600 | 149400 | 877 |
| 558 | 20240528 | 100200 | 3355716200 | 149600 | 149500 | 149600 | 149500 | 61 |
| 559 | 20240528 | 100100 | 3346595200 | 149500 | 149600 | 149600 | 149500 | 62 |
| 560 | 20240528 | 100000 | 3337322800 | 149500 | 149600 | 149600 | 149500 | 150 |
| 561 | 20240528 | 095900 | 3314888700 | 149500 | 149600 | 149600 | 149500 | 112 |
| 562 | 20240528 | 095800 | 3298138500 | 149500 | 149500 | 149600 | 149500 | 310 |
| 563 | 20240528 | 095700 | 3251791900 | 149500 | 149500 | 149600 | 149500 | 428 |
| 564 | 20240528 | 095600 | 3187792500 | 149500 | 149400 | 149600 | 149400 | 180 |
| 565 | 20240528 | 095500 | 3160882500 | 149400 | 149400 | 149500 | 149400 | 318 |
| 566 | 20240528 | 095400 | 3113360300 | 149500 | 149400 | 149500 | 149400 | 144 |
| 567 | 20240528 | 095300 | 3091839200 | 149400 | 149400 | 149500 | 149400 | 149 |
| 568 | 20240528 | 095200 | 3069575800 | 149400 | 149500 | 149500 | 149400 | 163 |
| 569 | 20240528 | 095100 | 3045208600 | 149500 | 149500 | 149500 | 149500 | 39 |
| 570 | 20240528 | 095000 | 3039378100 | 149500 | 149600 | 149600 | 149500 | 140 |
| 571 | 20240528 | 094900 | 3018434800 | 149600 | 149400 | 149600 | 149400 | 190 |
| 572 | 20240528 | 094800 | 2990029600 | 149500 | 149500 | 149600 | 149400 | 286 |
| 573 | 20240528 | 094700 | 2947276900 | 149600 | 149600 | 149700 | 149500 | 370 |
| 574 | 20240528 | 094600 | 2891928800 | 149600 | 149800 | 149800 | 149600 | 337 |
| 575 | 20240528 | 094500 | 2841483600 | 149700 | 149800 | 149900 | 149700 | 478 |
| 576 | 20240528 | 094400 | 2769882600 | 149800 | 150000 | 150000 | 149800 | 292 |
| 577 | 20240528 | 094300 | 2726112600 | 149900 | 150000 | 150000 | 149900 | 25 |
| 578 | 20240528 | 094200 | 2722364300 | 149900 | 149900 | 150000 | 149900 | 430 |
| 579 | 20240528 | 094100 | 2657871400 | 149900 | 149900 | 149900 | 149900 | 166 |
| 580 | 20240528 | 094000 | 2632988000 | 149900 | 150000 | 150000 | 149900 | 40 |
| 581 | 20240528 | 093900 | 2626991500 | 150000 | 149900 | 150000 | 149900 | 102 |
| 582 | 20240528 | 093800 | 2611695400 | 149900 | 150000 | 150000 | 149900 | 62 |
| 583 | 20240528 | 093700 | 2602397600 | 149900 | 149900 | 149900 | 149900 | 100 |
| 584 | 20240528 | 093600 | 2587407600 | 149800 | 149700 | 149800 | 149600 | 353 |
| 585 | 20240528 | 093500 | 2534556700 | 149600 | 149600 | 149600 | 149600 | 12 |
| 586 | 20240528 | 093400 | 2532761500 | 149600 | 149700 | 149700 | 149500 | 270 |
| 587 | 20240528 | 093300 | 2492372300 | 149700 | 149800 | 149800 | 149600 | 66 |
| 588 | 20240528 | 093200 | 2482493700 | 149800 | 149700 | 149800 | 149600 | 316 |
| 589 | 20240528 | 093100 | 2435173100 | 149700 | 149600 | 149800 | 149600 | 220 |
| 590 | 20240528 | 093000 | 2402242200 | 149700 | 149600 | 149700 | 149600 | 117 |
| 591 | 20240528 | 092900 | 2384736400 | 149600 | 149600 | 149700 | 149600 | 89 |
| 592 | 20240528 | 092800 | 2371419900 | 149600 | 149800 | 149800 | 149600 | 440 |
| 593 | 20240528 | 092700 | 2305547600 | 149800 | 150000 | 150000 | 149800 | 165 |
| 594 | 20240528 | 092600 | 2280814700 | 150000 | 150300 | 150300 | 150000 | 103 |
| 595 | 20240528 | 092500 | 2265348600 | 150000 | 150100 | 150200 | 149800 | 464 |
| 596 | 20240528 | 092400 | 2195677500 | 150100 | 149900 | 150100 | 149800 | 404 |
| 597 | 20240528 | 092300 | 2135096300 | 149900 | 149900 | 150000 | 149800 | 474 |
| 598 | 20240528 | 092200 | 2064018000 | 149800 | 149600 | 150000 | 149600 | 449 |
| 599 | 20240528 | 092100 | 1996739200 | 150000 | 149600 | 150000 | 149500 | 386 |
| 600 | 20240528 | 092000 | 1938944100 | 149500 | 149300 | 149500 | 149300 | 188 |
| 601 | 20240528 | 091900 | 1910853100 | 149200 | 149300 | 149400 | 149200 | 242 |
| 602 | 20240528 | 091800 | 1874725500 | 149300 | 149300 | 149300 | 149200 | 169 |
| 603 | 20240528 | 091700 | 1849495700 | 149300 | 149100 | 149300 | 149000 | 217 |
| 604 | 20240528 | 091600 | 1817127000 | 149100 | 149000 | 149100 | 148900 | 576 |
| 605 | 20240528 | 091500 | 1731301200 | 148900 | 149000 | 149000 | 148900 | 843 |
| 606 | 20240528 | 091400 | 1605756800 | 149000 | 149100 | 149100 | 148900 | 958 |
| 607 | 20240528 | 091300 | 1463012200 | 149100 | 149300 | 149300 | 149000 | 881 |
| 608 | 20240528 | 091200 | 1331624900 | 149300 | 149400 | 149400 | 149200 | 311 |
| 609 | 20240528 | 091100 | 1285184000 | 149400 | 149300 | 149400 | 149300 | 161 |
| 610 | 20240528 | 091000 | 1261142100 | 149200 | 149300 | 149300 | 149100 | 379 |
| 611 | 20240528 | 090900 | 1204587000 | 149200 | 149300 | 149300 | 149100 | 1129 |
| 612 | 20240528 | 090800 | 1036148400 | 149300 | 149600 | 149700 | 149300 | 601 |
| 613 | 20240528 | 090700 | 946322500 | 149600 | 149800 | 149800 | 149600 | 259 |
| 614 | 20240528 | 090600 | 907558900 | 149800 | 149900 | 150100 | 149800 | 133 |
| 615 | 20240528 | 090500 | 887623200 | 149800 | 149700 | 149900 | 149500 | 355 |
| 616 | 20240528 | 090400 | 834476400 | 149500 | 149300 | 149700 | 149300 | 260 |
| 617 | 20240528 | 090300 | 795607800 | 149500 | 149300 | 149500 | 148900 | 1166 |
| 618 | 20240528 | 090200 | 621737300 | 149300 | 149900 | 149900 | 149200 | 1328 |
| 619 | 20240528 | 090100 | 422982200 | 149900 | 150100 | 150200 | 149900 | 813 |
| 620 | 20240528 | 090000 | 301009500 | 150100 | 150300 | 150800 | 150100 | 1992 |