35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 3 | 20240528 | 190400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20240528 | 190300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20240528 | 190200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20240528 | 190100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20240528 | 190000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20240528 | 185900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20240528 | 185800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20240528 | 185700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20240528 | 185600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20240528 | 185500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20240528 | 185400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20240528 | 185300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20240528 | 185200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20240528 | 185100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20240528 | 185000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20240528 | 184900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20240528 | 184800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20240528 | 184700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20240528 | 184600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20240528 | 184500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20240528 | 184400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20240528 | 184300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20240528 | 184200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20240528 | 184100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20240528 | 184000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20240528 | 183900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20240528 | 183800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20240528 | 183700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20240528 | 183600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20240528 | 183500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 33 | 20240528 | 183400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20240528 | 183300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20240528 | 183200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20240528 | 183100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20240528 | 183000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20240528 | 182900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20240528 | 182800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20240528 | 182700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20240528 | 182600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20240528 | 182500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20240528 | 182400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20240528 | 182300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20240528 | 182200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20240528 | 182100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20240528 | 182000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20240528 | 181900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20240528 | 181800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20240528 | 181700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20240528 | 181600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20240528 | 181500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20240528 | 181400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20240528 | 181300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20240528 | 181200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20240528 | 181100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20240528 | 181000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20240528 | 180900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20240528 | 180800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20240528 | 180700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20240528 | 180600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20240528 | 180500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 63 | 20240528 | 180400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20240528 | 180300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20240528 | 180200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20240528 | 180100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20240528 | 180000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20240528 | 175900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20240528 | 175800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20240528 | 175700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20240528 | 175600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20240528 | 175500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20240528 | 175400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20240528 | 175300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20240528 | 175200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20240528 | 175100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20240528 | 175000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20240528 | 174900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20240528 | 174800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20240528 | 174700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20240528 | 174600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20240528 | 174500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20240528 | 174400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20240528 | 174300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20240528 | 174200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20240528 | 174100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20240528 | 174000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20240528 | 173900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20240528 | 173800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20240528 | 173700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20240528 | 173600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20240528 | 173500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 93 | 20240528 | 173400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20240528 | 173300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20240528 | 173200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20240528 | 173100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20240528 | 173000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20240528 | 172900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20240528 | 172800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20240528 | 172700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20240528 | 172600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20240528 | 172500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20240528 | 172400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20240528 | 172300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20240528 | 172200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20240528 | 172100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20240528 | 172000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20240528 | 171900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20240528 | 171800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20240528 | 171700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20240528 | 171600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20240528 | 171500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20240528 | 171400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20240528 | 171300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20240528 | 171200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20240528 | 171100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20240528 | 171000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20240528 | 170900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20240528 | 170800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20240528 | 170700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20240528 | 170600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20240528 | 170500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 123 | 20240528 | 170400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20240528 | 170300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20240528 | 170200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20240528 | 170100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20240528 | 170000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20240528 | 165900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20240528 | 165800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20240528 | 165700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20240528 | 165600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20240528 | 165500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20240528 | 165400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20240528 | 165300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20240528 | 165200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20240528 | 165100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20240528 | 165000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20240528 | 164900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20240528 | 164800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20240528 | 164700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20240528 | 164600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20240528 | 164500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20240528 | 164400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20240528 | 164300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20240528 | 164200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20240528 | 164100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20240528 | 164000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20240528 | 163900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20240528 | 163800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20240528 | 163700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20240528 | 163600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20240528 | 163500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 153 | 20240528 | 163400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20240528 | 163300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20240528 | 163200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20240528 | 163100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20240528 | 163000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20240528 | 162900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20240528 | 162800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20240528 | 162700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20240528 | 162600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20240528 | 162500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20240528 | 162400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20240528 | 162300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20240528 | 162200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20240528 | 162100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20240528 | 162000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20240528 | 161900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20240528 | 161800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20240528 | 161700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20240528 | 161600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20240528 | 161500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20240528 | 161400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20240528 | 161300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20240528 | 161200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20240528 | 161100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20240528 | 161000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20240528 | 160900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20240528 | 160800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20240528 | 160700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20240528 | 160600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20240528 | 160500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 183 | 20240528 | 160400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20240528 | 160300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20240528 | 160200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20240528 | 160100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20240528 | 160000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20240528 | 155900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20240528 | 155800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20240528 | 155700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20240528 | 155600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20240528 | 155500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20240528 | 155400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20240528 | 155300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 195 | 20240528 | 155200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 196 | 20240528 | 155100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 197 | 20240528 | 155000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 198 | 20240528 | 154900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 199 | 20240528 | 154800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 200 | 20240528 | 154700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 201 | 20240528 | 154600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 202 | 20240528 | 154500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 203 | 20240528 | 154400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 204 | 20240528 | 154300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 205 | 20240528 | 154200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 206 | 20240528 | 154100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 207 | 20240528 | 154000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 208 | 20240528 | 153900 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 209 | 20240528 | 153800 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 210 | 20240528 | 153700 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 211 | 20240528 | 153600 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 212 | 20240528 | 153500 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 213 | 20240528 | 153400 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 214 | 20240528 | 153300 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 215 | 20240528 | 153200 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 216 | 20240528 | 153100 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 0 |
| 217 | 20240528 | 153000 | 25206278000 | 160500 | 160500 | 160500 | 160500 | 9167 |
| 218 | 20240528 | 152900 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 219 | 20240528 | 152800 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 220 | 20240528 | 152700 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 221 | 20240528 | 152600 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 222 | 20240528 | 152500 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 223 | 20240528 | 152400 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 224 | 20240528 | 152300 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 225 | 20240528 | 152200 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 226 | 20240528 | 152100 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 227 | 20240528 | 152000 | 23734974500 | 160700 | 160700 | 160700 | 160700 | 0 |
| 228 | 20240528 | 151900 | 23734974500 | 160700 | 160800 | 160900 | 160600 | 514 |
| 229 | 20240528 | 151800 | 23652345400 | 160800 | 160600 | 160800 | 160500 | 1375 |
| 230 | 20240528 | 151700 | 23431396800 | 160600 | 160400 | 160600 | 160400 | 194 |
| 231 | 20240528 | 151600 | 23400248700 | 160500 | 160300 | 160500 | 160300 | 1455 |
| 232 | 20240528 | 151500 | 23166783100 | 160300 | 160400 | 160400 | 160200 | 476 |
| 233 | 20240528 | 151400 | 23090472000 | 160400 | 160200 | 160500 | 160100 | 2326 |
| 234 | 20240528 | 151300 | 22717717700 | 160100 | 160200 | 160200 | 160100 | 210 |
| 235 | 20240528 | 151200 | 22684089700 | 160200 | 160200 | 160200 | 160100 | 150 |
| 236 | 20240528 | 151100 | 22660067900 | 160100 | 160200 | 160200 | 160100 | 115 |
| 237 | 20240528 | 151000 | 22641649600 | 160200 | 160100 | 160200 | 160100 | 113 |
| 238 | 20240528 | 150900 | 22623548400 | 160200 | 160100 | 160200 | 160100 | 342 |
| 239 | 20240528 | 150800 | 22568785500 | 160200 | 160200 | 160200 | 160100 | 275 |
| 240 | 20240528 | 150700 | 22524743100 | 160200 | 160200 | 160200 | 160100 | 552 |
| 241 | 20240528 | 150600 | 22436319000 | 160200 | 160200 | 160200 | 160100 | 163 |
| 242 | 20240528 | 150500 | 22410216300 | 160100 | 160400 | 160400 | 160100 | 313 |
| 243 | 20240528 | 150400 | 22360053500 | 160300 | 160200 | 160300 | 160100 | 466 |
| 244 | 20240528 | 150300 | 22285364400 | 160300 | 160100 | 160300 | 160100 | 252 |
| 245 | 20240528 | 150200 | 22244999600 | 160200 | 160100 | 160200 | 160100 | 182 |
| 246 | 20240528 | 150100 | 22215849300 | 160100 | 160100 | 160300 | 160100 | 391 |
| 247 | 20240528 | 150000 | 22153220600 | 160100 | 160100 | 160200 | 160100 | 219 |
| 248 | 20240528 | 145900 | 22118154700 | 160100 | 160200 | 160400 | 160100 | 220 |
| 249 | 20240528 | 145800 | 22082908600 | 160200 | 160100 | 160300 | 160100 | 268 |
| 250 | 20240528 | 145700 | 22039979500 | 160100 | 160200 | 160300 | 160100 | 512 |
| 251 | 20240528 | 145600 | 21957954800 | 160200 | 160200 | 160300 | 160200 | 318 |
| 252 | 20240528 | 145500 | 21906999800 | 160300 | 160200 | 160300 | 160200 | 227 |
| 253 | 20240528 | 145400 | 21870622300 | 160300 | 160200 | 160400 | 160200 | 310 |
| 254 | 20240528 | 145300 | 21820943600 | 160300 | 160300 | 160400 | 160200 | 451 |
| 255 | 20240528 | 145200 | 21748656300 | 160200 | 160300 | 160500 | 160200 | 292 |
| 256 | 20240528 | 145100 | 21701849400 | 160300 | 160400 | 160400 | 160200 | 315 |
| 257 | 20240528 | 145000 | 21651363200 | 160400 | 160300 | 160400 | 160200 | 241 |
| 258 | 20240528 | 144900 | 21612730700 | 160400 | 160400 | 160500 | 160200 | 222 |
| 259 | 20240528 | 144800 | 21577140600 | 160300 | 160300 | 160500 | 160300 | 267 |
| 260 | 20240528 | 144700 | 21534317900 | 160300 | 160200 | 160500 | 160200 | 285 |
| 261 | 20240528 | 144600 | 21488640600 | 160300 | 160200 | 160400 | 160200 | 265 |
| 262 | 20240528 | 144500 | 21446167100 | 160300 | 160200 | 160400 | 160200 | 409 |
| 263 | 20240528 | 144400 | 21380627000 | 160300 | 160100 | 160400 | 160100 | 298 |
| 264 | 20240528 | 144300 | 21332875300 | 160100 | 160200 | 160300 | 160100 | 330 |
| 265 | 20240528 | 144200 | 21280009100 | 160200 | 160200 | 160300 | 160100 | 258 |
| 266 | 20240528 | 144100 | 21238673100 | 160200 | 160100 | 160400 | 160100 | 182 |
| 267 | 20240528 | 144000 | 21209499000 | 160400 | 160400 | 160500 | 160100 | 346 |
| 268 | 20240528 | 143900 | 21154054300 | 160400 | 160300 | 160500 | 160200 | 379 |
| 269 | 20240528 | 143800 | 21093286100 | 160300 | 160300 | 160400 | 160100 | 340 |
| 270 | 20240528 | 143700 | 21038821900 | 160200 | 160200 | 160300 | 160100 | 356 |
| 271 | 20240528 | 143600 | 20981805300 | 160200 | 160100 | 160300 | 160000 | 401 |
| 272 | 20240528 | 143500 | 20917603600 | 160100 | 160100 | 160300 | 160100 | 397 |
| 273 | 20240528 | 143400 | 20854032300 | 160100 | 160200 | 160300 | 160100 | 2253 |
| 274 | 20240528 | 143300 | 20493227600 | 160200 | 160400 | 160500 | 160200 | 556 |
| 275 | 20240528 | 143200 | 20404105200 | 160500 | 160400 | 160500 | 160300 | 339 |
| 276 | 20240528 | 143100 | 20349735200 | 160300 | 160400 | 160400 | 160300 | 1018 |
| 277 | 20240528 | 143000 | 20186486100 | 160400 | 160400 | 160500 | 160400 | 1333 |
| 278 | 20240528 | 142900 | 19972664500 | 160400 | 160500 | 160500 | 160400 | 298 |
| 279 | 20240528 | 142800 | 19924855300 | 160400 | 160400 | 160500 | 160400 | 242 |
| 280 | 20240528 | 142700 | 19886034900 | 160400 | 160500 | 160600 | 160400 | 919 |
| 281 | 20240528 | 142600 | 19738531300 | 160500 | 160600 | 160600 | 160500 | 394 |
| 282 | 20240528 | 142500 | 19675285700 | 160600 | 160500 | 160600 | 160500 | 82 |
| 283 | 20240528 | 142400 | 19662124300 | 160500 | 160500 | 160600 | 160500 | 151 |
| 284 | 20240528 | 142300 | 19637884200 | 160600 | 160500 | 160600 | 160500 | 83 |
| 285 | 20240528 | 142200 | 19624559900 | 160500 | 160700 | 160700 | 160500 | 233 |
| 286 | 20240528 | 142100 | 19587156500 | 160600 | 160600 | 160700 | 160500 | 191 |
| 287 | 20240528 | 142000 | 19556484400 | 160600 | 160500 | 160700 | 160500 | 329 |
| 288 | 20240528 | 141900 | 19503641400 | 160500 | 160500 | 160600 | 160500 | 105 |
| 289 | 20240528 | 141800 | 19486787200 | 160600 | 160500 | 160600 | 160500 | 79 |
| 290 | 20240528 | 141700 | 19474105200 | 160500 | 160600 | 160700 | 160500 | 298 |
| 291 | 20240528 | 141600 | 19426243900 | 160600 | 160500 | 160600 | 160500 | 165 |
| 292 | 20240528 | 141500 | 19399754700 | 160500 | 160700 | 160700 | 160500 | 480 |
| 293 | 20240528 | 141400 | 19322664200 | 160600 | 160600 | 160700 | 160600 | 243 |
| 294 | 20240528 | 141300 | 19283632500 | 160600 | 160600 | 160700 | 160600 | 370 |
| 295 | 20240528 | 141200 | 19224210000 | 160600 | 160700 | 160700 | 160600 | 412 |
| 296 | 20240528 | 141100 | 19158039600 | 160600 | 160700 | 160700 | 160600 | 196 |
| 297 | 20240528 | 141000 | 19126558500 | 160600 | 160600 | 160700 | 160600 | 136 |
| 298 | 20240528 | 140900 | 19104714400 | 160600 | 160600 | 160700 | 160600 | 210 |
| 299 | 20240528 | 140800 | 19070974300 | 160600 | 160800 | 160800 | 160600 | 96 |
| 300 | 20240528 | 140700 | 19055548100 | 160700 | 160800 | 160800 | 160700 | 95 |
| 301 | 20240528 | 140600 | 19040280100 | 160700 | 160800 | 160800 | 160600 | 171 |
| 302 | 20240528 | 140500 | 19012796000 | 160800 | 160900 | 160900 | 160800 | 181 |
| 303 | 20240528 | 140400 | 18983689800 | 160800 | 160800 | 160800 | 160600 | 459 |
| 304 | 20240528 | 140300 | 18909896900 | 160800 | 160600 | 160800 | 160600 | 547 |
| 305 | 20240528 | 140200 | 18821970300 | 160600 | 160600 | 160700 | 160600 | 421 |
| 306 | 20240528 | 140100 | 18754354300 | 160700 | 160600 | 160700 | 160600 | 338 |
| 307 | 20240528 | 140000 | 18700069100 | 160600 | 160600 | 160700 | 160600 | 188 |
| 308 | 20240528 | 135900 | 18669874200 | 160600 | 160600 | 160700 | 160600 | 238 |
| 309 | 20240528 | 135800 | 18631649500 | 160600 | 160600 | 160700 | 160600 | 140 |
| 310 | 20240528 | 135700 | 18609164300 | 160600 | 160600 | 160700 | 160600 | 134 |
| 311 | 20240528 | 135600 | 18587637700 | 160600 | 160600 | 160700 | 160600 | 137 |
| 312 | 20240528 | 135500 | 18565631500 | 160700 | 160500 | 160700 | 160500 | 232 |
| 313 | 20240528 | 135400 | 18528385300 | 160500 | 160600 | 160700 | 160500 | 79 |
| 314 | 20240528 | 135300 | 18515696400 | 160600 | 160600 | 160700 | 160600 | 120 |
| 315 | 20240528 | 135200 | 18496424200 | 160700 | 160500 | 160700 | 160500 | 146 |
| 316 | 20240528 | 135100 | 18472980300 | 160500 | 160700 | 160700 | 160500 | 112 |
| 317 | 20240528 | 135000 | 18454991800 | 160600 | 160700 | 160700 | 160600 | 247 |
| 318 | 20240528 | 134900 | 18415323000 | 160700 | 160700 | 160700 | 160600 | 236 |
| 319 | 20240528 | 134800 | 18377416500 | 160600 | 160700 | 160700 | 160600 | 106 |
| 320 | 20240528 | 134700 | 18360388600 | 160600 | 160600 | 160700 | 160500 | 267 |
| 321 | 20240528 | 134600 | 18317510900 | 160500 | 160600 | 160600 | 160500 | 108 |
| 322 | 20240528 | 134500 | 18300174700 | 160500 | 160500 | 160600 | 160500 | 137 |
| 323 | 20240528 | 134400 | 18278184900 | 160400 | 160500 | 160500 | 160400 | 138 |
| 324 | 20240528 | 134300 | 18256044900 | 160500 | 160500 | 160500 | 160400 | 411 |
| 325 | 20240528 | 134200 | 18190085700 | 160400 | 160500 | 160500 | 160400 | 257 |
| 326 | 20240528 | 134100 | 18148859500 | 160500 | 160500 | 160500 | 160400 | 345 |
| 327 | 20240528 | 134000 | 18093519900 | 160400 | 160400 | 160500 | 160400 | 344 |
| 328 | 20240528 | 133900 | 18038341100 | 160500 | 160300 | 160500 | 160300 | 247 |
| 329 | 20240528 | 133800 | 17998724900 | 160300 | 160400 | 160400 | 160300 | 755 |
| 330 | 20240528 | 133700 | 17877668700 | 160400 | 160500 | 160600 | 160300 | 1544 |
| 331 | 20240528 | 133600 | 17629933600 | 160600 | 160800 | 160900 | 160500 | 2332 |
| 332 | 20240528 | 133500 | 17255182900 | 160800 | 160900 | 160900 | 160800 | 152 |
| 333 | 20240528 | 133400 | 17230735500 | 160900 | 160900 | 161000 | 160900 | 168 |
| 334 | 20240528 | 133300 | 17203701100 | 160900 | 161000 | 161000 | 160900 | 90 |
| 335 | 20240528 | 133200 | 17189217600 | 160900 | 161000 | 161000 | 160900 | 145 |
| 336 | 20240528 | 133100 | 17165885800 | 161000 | 161000 | 161000 | 160900 | 99 |
| 337 | 20240528 | 133000 | 17149953600 | 160900 | 161000 | 161000 | 160900 | 79 |
| 338 | 20240528 | 132900 | 17137241300 | 160900 | 160800 | 160900 | 160800 | 131 |
| 339 | 20240528 | 132800 | 17116165600 | 160800 | 161000 | 161000 | 160800 | 137 |
| 340 | 20240528 | 132700 | 17094122000 | 160900 | 160700 | 160900 | 160700 | 252 |
| 341 | 20240528 | 132600 | 17053587100 | 160800 | 160900 | 160900 | 160700 | 110 |
| 342 | 20240528 | 132500 | 17035898500 | 160800 | 160700 | 160900 | 160700 | 300 |
| 343 | 20240528 | 132400 | 16987657100 | 160700 | 160700 | 160800 | 160700 | 94 |
| 344 | 20240528 | 132300 | 16972547100 | 160800 | 160900 | 160900 | 160700 | 140 |
| 345 | 20240528 | 132200 | 16950034900 | 160800 | 160900 | 160900 | 160700 | 133 |
| 346 | 20240528 | 132100 | 16928648700 | 160800 | 160800 | 160900 | 160700 | 254 |
| 347 | 20240528 | 132000 | 16887805900 | 160800 | 160800 | 160800 | 160700 | 40 |
| 348 | 20240528 | 131900 | 16881376300 | 160900 | 160700 | 160900 | 160700 | 157 |
| 349 | 20240528 | 131800 | 16856136000 | 160800 | 160800 | 160800 | 160800 | 121 |
| 350 | 20240528 | 131700 | 16836679200 | 160800 | 160800 | 160900 | 160800 | 102 |
| 351 | 20240528 | 131600 | 16820275500 | 160800 | 160800 | 160900 | 160800 | 185 |
| 352 | 20240528 | 131500 | 16790523700 | 160900 | 160700 | 160900 | 160700 | 183 |
| 353 | 20240528 | 131400 | 16761098600 | 160800 | 160700 | 160800 | 160700 | 126 |
| 354 | 20240528 | 131300 | 16740846800 | 160700 | 160700 | 160800 | 160700 | 86 |
| 355 | 20240528 | 131200 | 16727023500 | 160800 | 160800 | 160800 | 160700 | 310 |
| 356 | 20240528 | 131100 | 16677203600 | 160800 | 160900 | 160900 | 160800 | 191 |
| 357 | 20240528 | 131000 | 16646487700 | 160900 | 160800 | 160900 | 160700 | 90 |
| 358 | 20240528 | 130900 | 16632014600 | 160700 | 160700 | 160800 | 160700 | 84 |
| 359 | 20240528 | 130800 | 16618514400 | 160800 | 160700 | 160800 | 160700 | 68 |
| 360 | 20240528 | 130700 | 16607585100 | 160800 | 160900 | 160900 | 160800 | 196 |
| 361 | 20240528 | 130600 | 16576062900 | 160900 | 160900 | 160900 | 160800 | 118 |
| 362 | 20240528 | 130500 | 16557086200 | 160800 | 160900 | 160900 | 160800 | 106 |
| 363 | 20240528 | 130400 | 16540039600 | 160900 | 160800 | 160900 | 160800 | 91 |
| 364 | 20240528 | 130300 | 16525402500 | 160800 | 160900 | 160900 | 160800 | 225 |
| 365 | 20240528 | 130200 | 16489200700 | 160900 | 160900 | 161000 | 160900 | 174 |
| 366 | 20240528 | 130100 | 16461200000 | 161000 | 160900 | 161100 | 160900 | 132 |
| 367 | 20240528 | 130000 | 16439947300 | 160900 | 161000 | 161100 | 160900 | 173 |
| 368 | 20240528 | 125900 | 16412105200 | 160900 | 160900 | 161000 | 160900 | 306 |
| 369 | 20240528 | 125800 | 16362864600 | 160800 | 160800 | 161000 | 160800 | 125 |
| 370 | 20240528 | 125700 | 16342757500 | 160800 | 160800 | 160900 | 160800 | 125 |
| 371 | 20240528 | 125600 | 16322655100 | 160800 | 160900 | 160900 | 160800 | 153 |
| 372 | 20240528 | 125500 | 16298049400 | 160800 | 160800 | 160900 | 160800 | 238 |
| 373 | 20240528 | 125400 | 16259765800 | 160900 | 160900 | 160900 | 160800 | 176 |
| 374 | 20240528 | 125300 | 16231455600 | 160800 | 160800 | 160900 | 160700 | 173 |
| 375 | 20240528 | 125200 | 16203637400 | 160800 | 160800 | 160800 | 160700 | 174 |
| 376 | 20240528 | 125100 | 16175668500 | 160800 | 160900 | 160900 | 160700 | 202 |
| 377 | 20240528 | 125000 | 16143185700 | 160900 | 160800 | 160900 | 160700 | 212 |
| 378 | 20240528 | 124900 | 16109098700 | 160700 | 160800 | 160800 | 160700 | 133 |
| 379 | 20240528 | 124800 | 16087724100 | 160700 | 160700 | 160900 | 160600 | 135 |
| 380 | 20240528 | 124700 | 16066027400 | 160700 | 160800 | 160900 | 160700 | 174 |
| 381 | 20240528 | 124600 | 16038043800 | 160800 | 160800 | 160900 | 160700 | 214 |
| 382 | 20240528 | 124500 | 16003633100 | 160800 | 160700 | 160800 | 160600 | 352 |
| 383 | 20240528 | 124400 | 15947075600 | 160700 | 160600 | 160700 | 160500 | 272 |
| 384 | 20240528 | 124300 | 15903394300 | 160600 | 160600 | 160600 | 160500 | 115 |
| 385 | 20240528 | 124200 | 15884930900 | 160600 | 160600 | 160700 | 160500 | 270 |
| 386 | 20240528 | 124100 | 15841576000 | 160600 | 160600 | 160700 | 160500 | 357 |
| 387 | 20240528 | 124000 | 15784246000 | 160600 | 160900 | 160900 | 160500 | 1763 |
| 388 | 20240528 | 123900 | 15500900100 | 160800 | 160800 | 160900 | 160800 | 120 |
| 389 | 20240528 | 123800 | 15481601400 | 160800 | 161000 | 161000 | 160800 | 1836 |
| 390 | 20240528 | 123700 | 15186206400 | 161000 | 161000 | 161100 | 160900 | 439 |
| 391 | 20240528 | 123600 | 15115521000 | 161100 | 161000 | 161100 | 161000 | 74 |
| 392 | 20240528 | 123500 | 15103602700 | 161100 | 161100 | 161100 | 161000 | 131 |
| 393 | 20240528 | 123400 | 15082507300 | 161000 | 161100 | 161100 | 161000 | 185 |
| 394 | 20240528 | 123300 | 15052720200 | 161000 | 161100 | 161100 | 161000 | 158 |
| 395 | 20240528 | 123200 | 15027273000 | 161100 | 161100 | 161100 | 161000 | 273 |
| 396 | 20240528 | 123100 | 14983315200 | 161000 | 161200 | 161200 | 161000 | 1095 |
| 397 | 20240528 | 123000 | 14806959300 | 161200 | 161200 | 161300 | 161100 | 139 |
| 398 | 20240528 | 122900 | 14784559400 | 161200 | 161300 | 161300 | 161100 | 209 |
| 399 | 20240528 | 122800 | 14750864500 | 161200 | 161100 | 161200 | 161100 | 181 |
| 400 | 20240528 | 122700 | 14721698000 | 161200 | 161100 | 161200 | 161000 | 312 |
| 401 | 20240528 | 122600 | 14671417900 | 161100 | 161100 | 161200 | 161100 | 191 |
| 402 | 20240528 | 122500 | 14640645800 | 161000 | 161000 | 161100 | 161000 | 98 |
| 403 | 20240528 | 122400 | 14624866500 | 161000 | 161100 | 161200 | 161000 | 152 |
| 404 | 20240528 | 122300 | 14600376700 | 161200 | 161000 | 161200 | 161000 | 381 |
| 405 | 20240528 | 122200 | 14538996500 | 161000 | 161000 | 161100 | 160900 | 271 |
| 406 | 20240528 | 122100 | 14495369700 | 160900 | 161100 | 161100 | 160900 | 2992 |
| 407 | 20240528 | 122000 | 14013608300 | 161200 | 161400 | 161500 | 161100 | 3712 |
| 408 | 20240528 | 121900 | 13414991600 | 161400 | 161500 | 161500 | 161400 | 131 |
| 409 | 20240528 | 121800 | 13393845000 | 161400 | 161400 | 161500 | 161400 | 51 |
| 410 | 20240528 | 121700 | 13385611200 | 161300 | 161500 | 161500 | 161300 | 153 |
| 411 | 20240528 | 121600 | 13360920300 | 161400 | 161500 | 161600 | 161400 | 268 |
| 412 | 20240528 | 121500 | 13317650700 | 161500 | 161400 | 161600 | 161300 | 103 |
| 413 | 20240528 | 121400 | 13301024100 | 161400 | 161400 | 161500 | 161400 | 157 |
| 414 | 20240528 | 121300 | 13275676200 | 161400 | 161500 | 161500 | 161300 | 224 |
| 415 | 20240528 | 121200 | 13239522600 | 161500 | 161500 | 161500 | 161400 | 63 |
| 416 | 20240528 | 121100 | 13229348200 | 161400 | 161500 | 161500 | 161400 | 228 |
| 417 | 20240528 | 121000 | 13192540800 | 161500 | 161500 | 161500 | 161400 | 233 |
| 418 | 20240528 | 120900 | 13154924300 | 161400 | 161500 | 161500 | 161400 | 229 |
| 419 | 20240528 | 120800 | 13117960500 | 161400 | 161600 | 161700 | 161400 | 230 |
| 420 | 20240528 | 120700 | 13080804900 | 161700 | 161600 | 161700 | 161500 | 53 |
| 421 | 20240528 | 120600 | 13072240900 | 161400 | 161600 | 161600 | 161400 | 182 |
| 422 | 20240528 | 120500 | 13042843300 | 161600 | 161600 | 161600 | 161500 | 45 |
| 423 | 20240528 | 120400 | 13035573200 | 161600 | 161500 | 161600 | 161400 | 181 |
| 424 | 20240528 | 120300 | 13006337800 | 161500 | 161500 | 161500 | 161400 | 119 |
| 425 | 20240528 | 120200 | 12987122000 | 161300 | 161300 | 161500 | 161200 | 535 |
| 426 | 20240528 | 120100 | 12900785500 | 161300 | 161300 | 161400 | 161200 | 166 |
| 427 | 20240528 | 120000 | 12874009200 | 161300 | 161500 | 161600 | 161200 | 5277 |
| 428 | 20240528 | 115900 | 12022292700 | 161500 | 161800 | 161800 | 161500 | 1615 |
| 429 | 20240528 | 115800 | 11761235400 | 161800 | 161800 | 161800 | 161700 | 241 |
| 430 | 20240528 | 115700 | 11722252600 | 161700 | 161800 | 161800 | 161700 | 167 |
| 431 | 20240528 | 115600 | 11695238900 | 161700 | 161900 | 161900 | 161700 | 136 |
| 432 | 20240528 | 115500 | 11673235700 | 161900 | 162000 | 162000 | 161800 | 207 |
| 433 | 20240528 | 115400 | 11639729800 | 161900 | 162000 | 162100 | 161900 | 182 |
| 434 | 20240528 | 115300 | 11610243100 | 162000 | 162100 | 162100 | 162000 | 114 |
| 435 | 20240528 | 115200 | 11591773600 | 162100 | 162000 | 162100 | 161900 | 113 |
| 436 | 20240528 | 115100 | 11573468300 | 161900 | 162100 | 162200 | 161800 | 236 |
| 437 | 20240528 | 115000 | 11535227000 | 162200 | 162100 | 162200 | 162100 | 39 |
| 438 | 20240528 | 114900 | 11528903900 | 162100 | 162200 | 162200 | 162000 | 104 |
| 439 | 20240528 | 114800 | 11512045100 | 161900 | 162100 | 162200 | 161900 | 180 |
| 440 | 20240528 | 114700 | 11482882600 | 162100 | 162100 | 162100 | 162000 | 29 |
| 441 | 20240528 | 114600 | 11478182500 | 162100 | 162300 | 162300 | 162100 | 72 |
| 442 | 20240528 | 114500 | 11466509200 | 162300 | 162300 | 162400 | 162200 | 79 |
| 443 | 20240528 | 114400 | 11453689200 | 162300 | 162400 | 162500 | 162200 | 235 |
| 444 | 20240528 | 114300 | 11415545500 | 162500 | 162400 | 162500 | 162400 | 30 |
| 445 | 20240528 | 114200 | 11410672400 | 162500 | 162400 | 162500 | 162400 | 84 |
| 446 | 20240528 | 114100 | 11397028500 | 162300 | 162400 | 162500 | 162300 | 17 |
| 447 | 20240528 | 114000 | 11394267700 | 162300 | 162400 | 162500 | 162300 | 168 |
| 448 | 20240528 | 113900 | 11366989900 | 162500 | 162400 | 162500 | 162400 | 145 |
| 449 | 20240528 | 113800 | 11343441700 | 162300 | 162400 | 162500 | 162300 | 185 |
| 450 | 20240528 | 113700 | 11313383100 | 162500 | 162400 | 162500 | 162400 | 163 |
| 451 | 20240528 | 113600 | 11286909400 | 162400 | 162400 | 162400 | 162300 | 170 |
| 452 | 20240528 | 113500 | 11259301500 | 162400 | 162200 | 162400 | 162100 | 139 |
| 453 | 20240528 | 113400 | 11236753700 | 162200 | 162000 | 162200 | 162000 | 215 |
| 454 | 20240528 | 113300 | 11201915800 | 162000 | 162000 | 162000 | 161800 | 218 |
| 455 | 20240528 | 113200 | 11166622900 | 162000 | 161900 | 162000 | 161900 | 74 |
| 456 | 20240528 | 113100 | 11154638000 | 161900 | 161900 | 162000 | 161800 | 84 |
| 457 | 20240528 | 113000 | 11141036900 | 161900 | 161900 | 162000 | 161800 | 188 |
| 458 | 20240528 | 112900 | 11110611000 | 161900 | 161900 | 162000 | 161900 | 105 |
| 459 | 20240528 | 112800 | 11093608400 | 161900 | 161800 | 162000 | 161800 | 98 |
| 460 | 20240528 | 112700 | 11077740500 | 161900 | 161900 | 162000 | 161800 | 207 |
| 461 | 20240528 | 112600 | 11044220100 | 162000 | 162100 | 162200 | 161900 | 151 |
| 462 | 20240528 | 112500 | 11019760400 | 162200 | 162200 | 162300 | 162000 | 42 |
| 463 | 20240528 | 112400 | 11012948600 | 162200 | 162200 | 162200 | 161900 | 470 |
| 464 | 20240528 | 112300 | 10936759800 | 162200 | 161900 | 162300 | 161900 | 83 |
| 465 | 20240528 | 112200 | 10923310200 | 162000 | 162100 | 162300 | 161900 | 189 |
| 466 | 20240528 | 112100 | 10892678900 | 162100 | 162200 | 162300 | 162000 | 106 |
| 467 | 20240528 | 112000 | 10875484800 | 162200 | 162300 | 162300 | 162200 | 168 |
| 468 | 20240528 | 111900 | 10848225100 | 162300 | 162300 | 162400 | 162300 | 231 |
| 469 | 20240528 | 111800 | 10810731200 | 162300 | 162300 | 162400 | 162300 | 129 |
| 470 | 20240528 | 111700 | 10789787800 | 162300 | 162300 | 162400 | 162300 | 112 |
| 471 | 20240528 | 111600 | 10771608200 | 162300 | 162500 | 162600 | 162300 | 41 |
| 472 | 20240528 | 111500 | 10764946900 | 162400 | 162500 | 162600 | 161700 | 894 |
| 473 | 20240528 | 111400 | 10619998800 | 162600 | 162500 | 162600 | 162500 | 98 |
| 474 | 20240528 | 111300 | 10604066900 | 162600 | 162500 | 162700 | 162500 | 208 |
| 475 | 20240528 | 111200 | 10570252000 | 162500 | 162400 | 162500 | 162000 | 162 |
| 476 | 20240528 | 111100 | 10543960000 | 162400 | 162400 | 162500 | 162400 | 128 |
| 477 | 20240528 | 111000 | 10523171400 | 162500 | 162400 | 162500 | 162400 | 71 |
| 478 | 20240528 | 110900 | 10511637200 | 162400 | 162200 | 162500 | 162000 | 100 |
| 479 | 20240528 | 110800 | 10495405700 | 162400 | 162400 | 162500 | 162200 | 443 |
| 480 | 20240528 | 110700 | 10423477500 | 162400 | 161900 | 162500 | 161900 | 60 |
| 481 | 20240528 | 110600 | 10413735900 | 161900 | 162000 | 162400 | 161900 | 671 |
| 482 | 20240528 | 110500 | 10304933400 | 162000 | 162200 | 162300 | 162000 | 341 |
| 483 | 20240528 | 110400 | 10249642400 | 162300 | 162300 | 162300 | 162200 | 108 |
| 484 | 20240528 | 110300 | 10232120500 | 162300 | 162200 | 162300 | 162100 | 58 |
| 485 | 20240528 | 110200 | 10222714200 | 162300 | 162300 | 162400 | 162000 | 307 |
| 486 | 20240528 | 110100 | 10172908300 | 162200 | 162200 | 162300 | 162200 | 135 |
| 487 | 20240528 | 110000 | 10151009300 | 162100 | 162100 | 162100 | 161900 | 382 |
| 488 | 20240528 | 105900 | 10089108400 | 162000 | 162000 | 162100 | 162000 | 96 |
| 489 | 20240528 | 105800 | 10073552700 | 162000 | 161700 | 162100 | 161700 | 160 |
| 490 | 20240528 | 105700 | 10047635200 | 161700 | 162100 | 162100 | 161700 | 321 |
| 491 | 20240528 | 105600 | 9995655300 | 162100 | 162100 | 162200 | 162100 | 186 |
| 492 | 20240528 | 105500 | 9965501500 | 162100 | 162000 | 162400 | 162000 | 182 |
| 493 | 20240528 | 105400 | 9935999000 | 162000 | 161800 | 162100 | 161700 | 1027 |
| 494 | 20240528 | 105300 | 9769718700 | 161800 | 161700 | 161800 | 161700 | 87 |
| 495 | 20240528 | 105200 | 9755647800 | 161800 | 161700 | 161800 | 161600 | 178 |
| 496 | 20240528 | 105100 | 9726867900 | 161700 | 161600 | 161700 | 161500 | 400 |
| 497 | 20240528 | 105000 | 9662214700 | 161700 | 161600 | 161700 | 161500 | 411 |
| 498 | 20240528 | 104900 | 9595804800 | 161500 | 161700 | 161700 | 161500 | 1268 |
| 499 | 20240528 | 104800 | 9390881900 | 161700 | 161700 | 161800 | 161700 | 108 |
| 500 | 20240528 | 104700 | 9373416700 | 161700 | 161900 | 161900 | 161700 | 271 |
| 501 | 20240528 | 104600 | 9329583900 | 161800 | 161700 | 161900 | 161700 | 232 |
| 502 | 20240528 | 104500 | 9292051800 | 161700 | 161700 | 161900 | 161700 | 269 |
| 503 | 20240528 | 104400 | 9248541800 | 161600 | 161600 | 161900 | 161500 | 251 |
| 504 | 20240528 | 104300 | 9207977700 | 161600 | 161500 | 161600 | 161500 | 389 |
| 505 | 20240528 | 104200 | 9145151300 | 161600 | 161500 | 161600 | 161400 | 204 |
| 506 | 20240528 | 104100 | 9112205600 | 161500 | 161600 | 161600 | 161400 | 335 |
| 507 | 20240528 | 104000 | 9058115000 | 161500 | 161800 | 161800 | 161300 | 2560 |
| 508 | 20240528 | 103900 | 8644461600 | 161800 | 162000 | 162000 | 161800 | 436 |
| 509 | 20240528 | 103800 | 8573892000 | 161900 | 161800 | 162000 | 161800 | 134 |
| 510 | 20240528 | 103700 | 8552197400 | 161800 | 161900 | 161900 | 161800 | 295 |
| 511 | 20240528 | 103600 | 8504454300 | 162000 | 161900 | 162000 | 161800 | 258 |
| 512 | 20240528 | 103500 | 8462688200 | 161900 | 161900 | 162000 | 161900 | 58 |
| 513 | 20240528 | 103400 | 8453296900 | 161900 | 161900 | 162000 | 161800 | 396 |
| 514 | 20240528 | 103300 | 8389190800 | 161800 | 161800 | 161900 | 161800 | 149 |
| 515 | 20240528 | 103200 | 8365082200 | 161800 | 161900 | 162000 | 161800 | 557 |
| 516 | 20240528 | 103100 | 8274915700 | 162000 | 161900 | 162000 | 161900 | 224 |
| 517 | 20240528 | 103000 | 8238647900 | 162000 | 161900 | 162000 | 161900 | 137 |
| 518 | 20240528 | 102900 | 8216463600 | 162000 | 162200 | 162200 | 161900 | 472 |
| 519 | 20240528 | 102800 | 8139995500 | 162100 | 162400 | 162500 | 162100 | 275 |
| 520 | 20240528 | 102700 | 8095368300 | 162500 | 162900 | 163000 | 162500 | 483 |
| 521 | 20240528 | 102600 | 8016806600 | 163000 | 162500 | 163000 | 162500 | 101 |
| 522 | 20240528 | 102500 | 8000357900 | 162500 | 163200 | 163200 | 162500 | 159 |
| 523 | 20240528 | 102400 | 7974441900 | 163200 | 163200 | 163300 | 163100 | 385 |
| 524 | 20240528 | 102300 | 7911621400 | 163100 | 162700 | 163200 | 162700 | 239 |
| 525 | 20240528 | 102200 | 7872671700 | 162800 | 162800 | 162800 | 162400 | 187 |
| 526 | 20240528 | 102100 | 7842277100 | 162800 | 162100 | 162800 | 162100 | 186 |
| 527 | 20240528 | 102000 | 7812054500 | 162000 | 162000 | 162300 | 161900 | 167 |
| 528 | 20240528 | 101900 | 7784991300 | 162100 | 162000 | 162300 | 161900 | 279 |
| 529 | 20240528 | 101800 | 7739789400 | 161900 | 162100 | 162100 | 161900 | 606 |
| 530 | 20240528 | 101700 | 7641630200 | 162100 | 161900 | 162200 | 161900 | 824 |
| 531 | 20240528 | 101600 | 7508119900 | 161800 | 161900 | 162000 | 161800 | 436 |
| 532 | 20240528 | 101500 | 7437537300 | 161900 | 161800 | 161900 | 161800 | 385 |
| 533 | 20240528 | 101400 | 7375230000 | 161900 | 161800 | 161900 | 161700 | 690 |
| 534 | 20240528 | 101300 | 7263600100 | 161800 | 161600 | 162000 | 161500 | 1388 |
| 535 | 20240528 | 101200 | 7039206600 | 161700 | 162100 | 162200 | 161600 | 2655 |
| 536 | 20240528 | 101100 | 6609177600 | 162100 | 162300 | 162300 | 162100 | 552 |
| 537 | 20240528 | 101000 | 6519664400 | 162300 | 162600 | 162700 | 162200 | 2178 |
| 538 | 20240528 | 100900 | 6165959900 | 162700 | 162800 | 162800 | 162600 | 377 |
| 539 | 20240528 | 100800 | 6104643400 | 162700 | 162700 | 162800 | 162700 | 188 |
| 540 | 20240528 | 100700 | 6074052100 | 162600 | 162800 | 162800 | 162600 | 355 |
| 541 | 20240528 | 100600 | 6016291400 | 162800 | 162800 | 162800 | 162600 | 293 |
| 542 | 20240528 | 100500 | 5968619200 | 162800 | 162900 | 163000 | 162700 | 1705 |
| 543 | 20240528 | 100400 | 5690968400 | 163000 | 163100 | 163100 | 162900 | 390 |
| 544 | 20240528 | 100300 | 5627395000 | 163000 | 163000 | 163100 | 163000 | 252 |
| 545 | 20240528 | 100200 | 5586318900 | 163000 | 163000 | 163100 | 163000 | 406 |
| 546 | 20240528 | 100100 | 5520138200 | 163000 | 163300 | 163300 | 163000 | 1099 |
| 547 | 20240528 | 100000 | 5340899500 | 163200 | 163300 | 163300 | 163200 | 256 |
| 548 | 20240528 | 095900 | 5299107000 | 163200 | 163300 | 163300 | 163200 | 92 |
| 549 | 20240528 | 095800 | 5284090400 | 163300 | 163200 | 163300 | 163200 | 200 |
| 550 | 20240528 | 095700 | 5251447100 | 163200 | 163500 | 163500 | 163200 | 169 |
| 551 | 20240528 | 095600 | 5223838700 | 163400 | 163100 | 163400 | 163000 | 1783 |
| 552 | 20240528 | 095500 | 4933031600 | 163200 | 163300 | 163400 | 163200 | 489 |
| 553 | 20240528 | 095400 | 4853195500 | 163400 | 163400 | 163400 | 163300 | 219 |
| 554 | 20240528 | 095300 | 4817426600 | 163300 | 163400 | 163400 | 163300 | 277 |
| 555 | 20240528 | 095200 | 4772181000 | 163400 | 163500 | 163500 | 163000 | 2296 |
| 556 | 20240528 | 095100 | 4397614900 | 163400 | 163700 | 163800 | 163400 | 1122 |
| 557 | 20240528 | 095000 | 4214072500 | 163800 | 163800 | 163900 | 163800 | 168 |
| 558 | 20240528 | 094900 | 4186550100 | 163800 | 164000 | 164300 | 163800 | 1025 |
| 559 | 20240528 | 094800 | 4018411200 | 164000 | 163800 | 164000 | 163800 | 546 |
| 560 | 20240528 | 094700 | 3928949100 | 163900 | 163800 | 163900 | 163800 | 121 |
| 561 | 20240528 | 094600 | 3909118500 | 163800 | 163900 | 163900 | 163800 | 105 |
| 562 | 20240528 | 094500 | 3891918600 | 163900 | 164000 | 164000 | 163700 | 1000 |
| 563 | 20240528 | 094400 | 3728083400 | 164000 | 164000 | 164000 | 163900 | 320 |
| 564 | 20240528 | 094300 | 3675628600 | 163900 | 164500 | 164500 | 163900 | 1798 |
| 565 | 20240528 | 094200 | 3380398700 | 164300 | 164400 | 164400 | 164300 | 184 |
| 566 | 20240528 | 094100 | 3350154600 | 164400 | 164500 | 164500 | 164400 | 214 |
| 567 | 20240528 | 094000 | 3314971100 | 164400 | 164400 | 164500 | 164400 | 63 |
| 568 | 20240528 | 093900 | 3304611900 | 164500 | 164500 | 164500 | 164300 | 322 |
| 569 | 20240528 | 093800 | 3251652900 | 164500 | 164500 | 164500 | 164300 | 325 |
| 570 | 20240528 | 093700 | 3198243400 | 164600 | 164700 | 164700 | 164400 | 278 |
| 571 | 20240528 | 093600 | 3152512000 | 164600 | 164700 | 164800 | 164600 | 396 |
| 572 | 20240528 | 093500 | 3087292400 | 164600 | 164700 | 164700 | 164500 | 121 |
| 573 | 20240528 | 093400 | 3067376200 | 164600 | 164600 | 164600 | 164500 | 318 |
| 574 | 20240528 | 093300 | 3015039600 | 164500 | 164200 | 164600 | 164200 | 993 |
| 575 | 20240528 | 093200 | 2851808300 | 164200 | 164200 | 164200 | 164100 | 197 |
| 576 | 20240528 | 093100 | 2819463000 | 164200 | 164100 | 164200 | 163900 | 1392 |
| 577 | 20240528 | 093000 | 2591144400 | 164200 | 164200 | 164300 | 164200 | 648 |
| 578 | 20240528 | 092900 | 2484738500 | 164300 | 164400 | 164500 | 164200 | 1127 |
| 579 | 20240528 | 092800 | 2299548200 | 164500 | 164700 | 164800 | 164500 | 2106 |
| 580 | 20240528 | 092700 | 1952925900 | 164600 | 164700 | 164700 | 164600 | 469 |
| 581 | 20240528 | 092600 | 1875688000 | 164700 | 164700 | 164700 | 164600 | 601 |
| 582 | 20240528 | 092500 | 1776718800 | 164600 | 164600 | 164700 | 164600 | 105 |
| 583 | 20240528 | 092400 | 1759430300 | 164700 | 164800 | 164900 | 164600 | 657 |
| 584 | 20240528 | 092300 | 1651179800 | 164800 | 164900 | 164900 | 164800 | 413 |
| 585 | 20240528 | 092200 | 1583079000 | 164900 | 164900 | 165000 | 164800 | 378 |
| 586 | 20240528 | 092100 | 1520762800 | 164900 | 165100 | 165100 | 164800 | 559 |
| 587 | 20240528 | 092000 | 1428515200 | 165000 | 164700 | 165000 | 164700 | 544 |
| 588 | 20240528 | 091900 | 1338815800 | 164700 | 164800 | 164800 | 164700 | 271 |
| 589 | 20240528 | 091800 | 1294163700 | 164800 | 164900 | 164900 | 164800 | 203 |
| 590 | 20240528 | 091700 | 1260701100 | 164800 | 165100 | 165200 | 164800 | 194 |
| 591 | 20240528 | 091600 | 1228690400 | 165000 | 164900 | 165100 | 164900 | 275 |
| 592 | 20240528 | 091500 | 1183323300 | 164900 | 165200 | 165200 | 164800 | 1578 |
| 593 | 20240528 | 091400 | 922890200 | 165200 | 165200 | 165300 | 165200 | 152 |
| 594 | 20240528 | 091300 | 897773100 | 165200 | 165700 | 165800 | 165200 | 870 |
| 595 | 20240528 | 091200 | 753838800 | 165700 | 166000 | 166000 | 165700 | 142 |
| 596 | 20240528 | 091100 | 730290500 | 166000 | 165900 | 166000 | 165800 | 69 |
| 597 | 20240528 | 091000 | 718843100 | 165700 | 165900 | 166200 | 165700 | 124 |
| 598 | 20240528 | 090900 | 698281800 | 166200 | 165800 | 166300 | 165800 | 288 |
| 599 | 20240528 | 090800 | 650501000 | 165800 | 165700 | 166000 | 165700 | 54 |
| 600 | 20240528 | 090700 | 641543600 | 165700 | 165500 | 165800 | 165400 | 154 |
| 601 | 20240528 | 090600 | 616037700 | 165300 | 165700 | 165700 | 165300 | 214 |
| 602 | 20240528 | 090500 | 580638700 | 165500 | 165200 | 165500 | 165200 | 110 |
| 603 | 20240528 | 090400 | 562454300 | 165300 | 165600 | 165600 | 165200 | 807 |
| 604 | 20240528 | 090300 | 428932700 | 165600 | 165800 | 165800 | 165600 | 316 |
| 605 | 20240528 | 090200 | 376568000 | 165700 | 165900 | 166700 | 165700 | 785 |
| 606 | 20240528 | 090100 | 246349400 | 166000 | 166500 | 166500 | 165900 | 374 |
| 607 | 20240528 | 090000 | 184258700 | 166500 | 165800 | 166500 | 165800 | 1111 |