38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 3 | 20240528 | 192600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 4 | 20240528 | 192500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 5 | 20240528 | 192400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 6 | 20240528 | 192300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 7 | 20240528 | 192200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 8 | 20240528 | 192100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 9 | 20240528 | 192000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 10 | 20240528 | 191900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 11 | 20240528 | 191800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 12 | 20240528 | 191700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 13 | 20240528 | 191600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 14 | 20240528 | 191500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 15 | 20240528 | 191400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 16 | 20240528 | 191300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 17 | 20240528 | 191200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 18 | 20240528 | 191100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 19 | 20240528 | 191000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 20 | 20240528 | 190900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 21 | 20240528 | 190800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 22 | 20240528 | 190700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 23 | 20240528 | 190600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 24 | 20240528 | 190500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 25 | 20240528 | 190400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 26 | 20240528 | 190300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 27 | 20240528 | 190200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 28 | 20240528 | 190100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 29 | 20240528 | 190000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 30 | 20240528 | 185900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 31 | 20240528 | 185800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 32 | 20240528 | 185700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 33 | 20240528 | 185600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 34 | 20240528 | 185500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 35 | 20240528 | 185400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 36 | 20240528 | 185300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 37 | 20240528 | 185200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 38 | 20240528 | 185100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 39 | 20240528 | 185000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 40 | 20240528 | 184900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 41 | 20240528 | 184800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 42 | 20240528 | 184700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 43 | 20240528 | 184600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 44 | 20240528 | 184500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 45 | 20240528 | 184400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 46 | 20240528 | 184300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 47 | 20240528 | 184200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 48 | 20240528 | 184100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 49 | 20240528 | 184000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 50 | 20240528 | 183900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 51 | 20240528 | 183800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 52 | 20240528 | 183700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 53 | 20240528 | 183600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 54 | 20240528 | 183500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 55 | 20240528 | 183400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 56 | 20240528 | 183300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 57 | 20240528 | 183200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 58 | 20240528 | 183100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 59 | 20240528 | 183000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 60 | 20240528 | 182900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 61 | 20240528 | 182800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 62 | 20240528 | 182700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 63 | 20240528 | 182600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 64 | 20240528 | 182500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 65 | 20240528 | 182400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 66 | 20240528 | 182300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 67 | 20240528 | 182200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 68 | 20240528 | 182100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 69 | 20240528 | 182000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 70 | 20240528 | 181900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 71 | 20240528 | 181800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 72 | 20240528 | 181700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 73 | 20240528 | 181600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 74 | 20240528 | 181500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 75 | 20240528 | 181400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 76 | 20240528 | 181300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 77 | 20240528 | 181200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 78 | 20240528 | 181100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 79 | 20240528 | 181000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 80 | 20240528 | 180900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 81 | 20240528 | 180800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 82 | 20240528 | 180700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 83 | 20240528 | 180600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 84 | 20240528 | 180500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 85 | 20240528 | 180400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 86 | 20240528 | 180300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 87 | 20240528 | 180200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 88 | 20240528 | 180100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 89 | 20240528 | 180000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 90 | 20240528 | 175900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 91 | 20240528 | 175800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 92 | 20240528 | 175700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 93 | 20240528 | 175600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 94 | 20240528 | 175500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 95 | 20240528 | 175400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 96 | 20240528 | 175300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 97 | 20240528 | 175200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 98 | 20240528 | 175100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 99 | 20240528 | 175000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 100 | 20240528 | 174900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 101 | 20240528 | 174800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 102 | 20240528 | 174700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 103 | 20240528 | 174600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 104 | 20240528 | 174500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 105 | 20240528 | 174400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 106 | 20240528 | 174300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 107 | 20240528 | 174200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 108 | 20240528 | 174100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 109 | 20240528 | 174000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 110 | 20240528 | 173900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 111 | 20240528 | 173800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 112 | 20240528 | 173700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 113 | 20240528 | 173600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 114 | 20240528 | 173500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 115 | 20240528 | 173400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 116 | 20240528 | 173300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 117 | 20240528 | 173200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 118 | 20240528 | 173100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 119 | 20240528 | 173000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 120 | 20240528 | 172900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 121 | 20240528 | 172800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 122 | 20240528 | 172700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 123 | 20240528 | 172600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 124 | 20240528 | 172500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 125 | 20240528 | 172400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 126 | 20240528 | 172300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 127 | 20240528 | 172200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 128 | 20240528 | 172100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 129 | 20240528 | 172000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 130 | 20240528 | 171900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 131 | 20240528 | 171800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 132 | 20240528 | 171700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 133 | 20240528 | 171600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 134 | 20240528 | 171500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 135 | 20240528 | 171400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 136 | 20240528 | 171300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 137 | 20240528 | 171200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 138 | 20240528 | 171100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 139 | 20240528 | 171000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 140 | 20240528 | 170900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 141 | 20240528 | 170800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 142 | 20240528 | 170700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 143 | 20240528 | 170600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 144 | 20240528 | 170500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 145 | 20240528 | 170400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 146 | 20240528 | 170300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 147 | 20240528 | 170200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 148 | 20240528 | 170100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 149 | 20240528 | 170000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 150 | 20240528 | 165900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 151 | 20240528 | 165800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 152 | 20240528 | 165700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 153 | 20240528 | 165600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 154 | 20240528 | 165500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 155 | 20240528 | 165400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 156 | 20240528 | 165300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 157 | 20240528 | 165200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 158 | 20240528 | 165100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 159 | 20240528 | 165000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 160 | 20240528 | 164900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 161 | 20240528 | 164800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 162 | 20240528 | 164700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 163 | 20240528 | 164600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 164 | 20240528 | 164500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 165 | 20240528 | 164400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 166 | 20240528 | 164300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 167 | 20240528 | 164200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 168 | 20240528 | 164100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 169 | 20240528 | 164000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 170 | 20240528 | 163900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 171 | 20240528 | 163800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 172 | 20240528 | 163700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 173 | 20240528 | 163600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 174 | 20240528 | 163500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 175 | 20240528 | 163400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 176 | 20240528 | 163300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 177 | 20240528 | 163200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 178 | 20240528 | 163100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 179 | 20240528 | 163000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 180 | 20240528 | 162900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 181 | 20240528 | 162800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 182 | 20240528 | 162700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 183 | 20240528 | 162600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 184 | 20240528 | 162500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 185 | 20240528 | 162400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 186 | 20240528 | 162300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 187 | 20240528 | 162200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 188 | 20240528 | 162100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 189 | 20240528 | 162000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 190 | 20240528 | 161900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 191 | 20240528 | 161800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 192 | 20240528 | 161700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 193 | 20240528 | 161600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 194 | 20240528 | 161500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 195 | 20240528 | 161400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 196 | 20240528 | 161300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 197 | 20240528 | 161200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 198 | 20240528 | 161100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 199 | 20240528 | 161000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 200 | 20240528 | 160900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 201 | 20240528 | 160800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 202 | 20240528 | 160700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 203 | 20240528 | 160600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 204 | 20240528 | 160500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 205 | 20240528 | 160400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 206 | 20240528 | 160300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 207 | 20240528 | 160200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 208 | 20240528 | 160100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 209 | 20240528 | 160000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 210 | 20240528 | 155900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 211 | 20240528 | 155800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 212 | 20240528 | 155700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 213 | 20240528 | 155600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 214 | 20240528 | 155500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 215 | 20240528 | 155400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 216 | 20240528 | 155300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 217 | 20240528 | 155200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 218 | 20240528 | 155100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 219 | 20240528 | 155000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 220 | 20240528 | 154900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 221 | 20240528 | 154800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 222 | 20240528 | 154700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 223 | 20240528 | 154600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 224 | 20240528 | 154500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 225 | 20240528 | 154400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 226 | 20240528 | 154300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 227 | 20240528 | 154200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 228 | 20240528 | 154100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 229 | 20240528 | 154000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 230 | 20240528 | 153900 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 231 | 20240528 | 153800 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 232 | 20240528 | 153700 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 233 | 20240528 | 153600 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 234 | 20240528 | 153500 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 235 | 20240528 | 153400 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 236 | 20240528 | 153300 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 237 | 20240528 | 153200 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 238 | 20240528 | 153100 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 0 |
| 239 | 20240528 | 153000 | 570259089300 | 163000 | 163000 | 163000 | 163000 | 62959 |
| 240 | 20240528 | 152900 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 241 | 20240528 | 152800 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 242 | 20240528 | 152700 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 243 | 20240528 | 152600 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 244 | 20240528 | 152500 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 245 | 20240528 | 152400 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 246 | 20240528 | 152300 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 247 | 20240528 | 152200 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 248 | 20240528 | 152100 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 249 | 20240528 | 152000 | 559996772300 | 162900 | 162900 | 162900 | 162900 | 0 |
| 250 | 20240528 | 151900 | 559996772300 | 162900 | 163100 | 163200 | 162500 | 21665 |
| 251 | 20240528 | 151800 | 556471392400 | 163100 | 162900 | 163500 | 162800 | 18956 |
| 252 | 20240528 | 151700 | 553378856000 | 162900 | 162900 | 163200 | 162800 | 16957 |
| 253 | 20240528 | 151600 | 550615759200 | 163100 | 163800 | 164100 | 162800 | 31182 |
| 254 | 20240528 | 151500 | 545519455100 | 163700 | 163700 | 164500 | 163600 | 63132 |
| 255 | 20240528 | 151400 | 535157225900 | 163700 | 163500 | 163700 | 163100 | 25395 |
| 256 | 20240528 | 151300 | 531007301400 | 163500 | 163700 | 164000 | 163000 | 34797 |
| 257 | 20240528 | 151200 | 525313318000 | 163700 | 161600 | 164000 | 161500 | 125145 |
| 258 | 20240528 | 151100 | 504940754600 | 161600 | 161400 | 161600 | 161300 | 9965 |
| 259 | 20240528 | 151000 | 503331182000 | 161400 | 161500 | 161500 | 161300 | 6830 |
| 260 | 20240528 | 150900 | 502228846900 | 161500 | 161500 | 161500 | 161400 | 6541 |
| 261 | 20240528 | 150800 | 501172803500 | 161500 | 161200 | 161500 | 161200 | 11830 |
| 262 | 20240528 | 150700 | 499263872700 | 161200 | 161300 | 161300 | 161100 | 5896 |
| 263 | 20240528 | 150600 | 498313289500 | 161300 | 161200 | 161300 | 161200 | 2618 |
| 264 | 20240528 | 150500 | 497891113400 | 161100 | 161300 | 161300 | 161100 | 4179 |
| 265 | 20240528 | 150400 | 497217420400 | 161300 | 161000 | 161300 | 160900 | 4578 |
| 266 | 20240528 | 150300 | 496479668100 | 161000 | 161000 | 161000 | 160900 | 3544 |
| 267 | 20240528 | 150200 | 495909144100 | 161000 | 161100 | 161100 | 160700 | 2068 |
| 268 | 20240528 | 150100 | 495576328000 | 161100 | 161300 | 161400 | 160700 | 10614 |
| 269 | 20240528 | 150000 | 493867544500 | 161300 | 161300 | 161400 | 161200 | 5098 |
| 270 | 20240528 | 145900 | 493045115900 | 161400 | 161400 | 161500 | 161300 | 3016 |
| 271 | 20240528 | 145800 | 492558261800 | 161400 | 161400 | 161500 | 161300 | 5398 |
| 272 | 20240528 | 145700 | 491687068900 | 161300 | 161500 | 161500 | 161300 | 4160 |
| 273 | 20240528 | 145600 | 491015539900 | 161500 | 161300 | 161500 | 161200 | 4368 |
| 274 | 20240528 | 145500 | 490310581100 | 161300 | 161300 | 161400 | 160900 | 6213 |
| 275 | 20240528 | 145400 | 489309366200 | 161400 | 161000 | 161400 | 160900 | 12963 |
| 276 | 20240528 | 145300 | 487220143600 | 161000 | 161000 | 161000 | 160900 | 3006 |
| 277 | 20240528 | 145200 | 486736313300 | 160900 | 161000 | 161000 | 160900 | 2431 |
| 278 | 20240528 | 145100 | 486344959600 | 160900 | 160900 | 161000 | 160900 | 2564 |
| 279 | 20240528 | 145000 | 485932173700 | 161000 | 160900 | 161000 | 160800 | 3763 |
| 280 | 20240528 | 144900 | 485326731500 | 160900 | 160800 | 160900 | 160700 | 2305 |
| 281 | 20240528 | 144800 | 484956043600 | 160800 | 160800 | 160800 | 160700 | 1902 |
| 282 | 20240528 | 144700 | 484650259000 | 160800 | 160900 | 160900 | 160700 | 2022 |
| 283 | 20240528 | 144600 | 484325027000 | 160900 | 161000 | 161000 | 160700 | 2157 |
| 284 | 20240528 | 144500 | 483978028700 | 161000 | 160900 | 161000 | 160900 | 3361 |
| 285 | 20240528 | 144400 | 483436965400 | 161000 | 160900 | 161000 | 160800 | 1668 |
| 286 | 20240528 | 144300 | 483168558400 | 160900 | 161000 | 161000 | 160700 | 3388 |
| 287 | 20240528 | 144200 | 482623588900 | 161000 | 160800 | 161000 | 160700 | 5583 |
| 288 | 20240528 | 144100 | 481725476600 | 160800 | 160600 | 160800 | 160600 | 1508 |
| 289 | 20240528 | 144000 | 481483177000 | 160600 | 160500 | 160800 | 160400 | 3961 |
| 290 | 20240528 | 143900 | 480846767100 | 160500 | 160500 | 160600 | 160300 | 2575 |
| 291 | 20240528 | 143800 | 480433632900 | 160500 | 160600 | 160600 | 160400 | 2147 |
| 292 | 20240528 | 143700 | 480089001100 | 160600 | 160400 | 160700 | 160300 | 3290 |
| 293 | 20240528 | 143600 | 479560769200 | 160300 | 160200 | 160400 | 160100 | 2307 |
| 294 | 20240528 | 143500 | 479190996100 | 160200 | 160200 | 160300 | 160100 | 2442 |
| 295 | 20240528 | 143400 | 478799884000 | 160200 | 160000 | 160200 | 159900 | 4385 |
| 296 | 20240528 | 143300 | 478098057700 | 160000 | 159500 | 160000 | 159400 | 4815 |
| 297 | 20240528 | 143200 | 477329056100 | 159500 | 160200 | 160200 | 159300 | 26631 |
| 298 | 20240528 | 143100 | 473072727800 | 160200 | 160600 | 160600 | 160100 | 10500 |
| 299 | 20240528 | 143000 | 471389044800 | 160600 | 160800 | 160800 | 160500 | 4859 |
| 300 | 20240528 | 142900 | 470608731000 | 160700 | 160900 | 160900 | 160600 | 5241 |
| 301 | 20240528 | 142800 | 469766352300 | 160900 | 160800 | 161000 | 160800 | 1431 |
| 302 | 20240528 | 142700 | 469536108100 | 160900 | 160900 | 161000 | 160800 | 1268 |
| 303 | 20240528 | 142600 | 469332120100 | 160900 | 160900 | 161000 | 160800 | 2269 |
| 304 | 20240528 | 142500 | 468967028900 | 161000 | 161000 | 161000 | 160800 | 1856 |
| 305 | 20240528 | 142400 | 468668360500 | 161000 | 161000 | 161000 | 160800 | 1792 |
| 306 | 20240528 | 142300 | 468379986700 | 161000 | 160900 | 161000 | 160900 | 1526 |
| 307 | 20240528 | 142200 | 468134337700 | 160800 | 160900 | 160900 | 160800 | 1355 |
| 308 | 20240528 | 142100 | 467916368100 | 160900 | 160800 | 160900 | 160800 | 1318 |
| 309 | 20240528 | 142000 | 467704342500 | 160900 | 161100 | 161100 | 160700 | 6862 |
| 310 | 20240528 | 141900 | 466600341300 | 161200 | 161200 | 161300 | 161000 | 1965 |
| 311 | 20240528 | 141800 | 466283749600 | 161100 | 161200 | 161300 | 161000 | 4761 |
| 312 | 20240528 | 141700 | 465516461600 | 161200 | 161200 | 161300 | 161200 | 4998 |
| 313 | 20240528 | 141600 | 464710422200 | 161100 | 161100 | 161300 | 161100 | 3436 |
| 314 | 20240528 | 141500 | 464156435700 | 161200 | 161200 | 161200 | 161100 | 2720 |
| 315 | 20240528 | 141400 | 463718172500 | 161100 | 161000 | 161200 | 160900 | 3827 |
| 316 | 20240528 | 141300 | 463101739600 | 161100 | 161200 | 161200 | 161000 | 2093 |
| 317 | 20240528 | 141200 | 462764644500 | 161100 | 161200 | 161200 | 161100 | 1387 |
| 318 | 20240528 | 141100 | 462541140100 | 161100 | 161200 | 161200 | 161000 | 2079 |
| 319 | 20240528 | 141000 | 462206174500 | 161200 | 161400 | 161400 | 161200 | 4049 |
| 320 | 20240528 | 140900 | 461553030400 | 161400 | 161500 | 161500 | 161200 | 3595 |
| 321 | 20240528 | 140800 | 460972902200 | 161400 | 161300 | 161500 | 161200 | 2337 |
| 322 | 20240528 | 140700 | 460595769900 | 161300 | 161300 | 161400 | 161200 | 2206 |
| 323 | 20240528 | 140600 | 460239885600 | 161300 | 161200 | 161400 | 161100 | 3675 |
| 324 | 20240528 | 140500 | 459647057200 | 161200 | 161000 | 161300 | 160900 | 2948 |
| 325 | 20240528 | 140400 | 459172168700 | 161000 | 160900 | 161200 | 160900 | 2862 |
| 326 | 20240528 | 140300 | 458711264700 | 160900 | 161000 | 161000 | 160900 | 1809 |
| 327 | 20240528 | 140200 | 458420143900 | 161000 | 161000 | 161000 | 160900 | 1300 |
| 328 | 20240528 | 140100 | 458210920700 | 161000 | 161200 | 161200 | 160900 | 2370 |
| 329 | 20240528 | 140000 | 457829191400 | 161200 | 161200 | 161300 | 161000 | 2495 |
| 330 | 20240528 | 135900 | 457427105500 | 161200 | 161300 | 161300 | 161100 | 3404 |
| 331 | 20240528 | 135800 | 456878430100 | 161300 | 161300 | 161400 | 161100 | 2050 |
| 332 | 20240528 | 135700 | 456547861000 | 161200 | 161400 | 161400 | 161200 | 3333 |
| 333 | 20240528 | 135600 | 456010172300 | 161400 | 161500 | 161500 | 161300 | 2247 |
| 334 | 20240528 | 135500 | 455647447000 | 161400 | 161500 | 161700 | 161300 | 9010 |
| 335 | 20240528 | 135400 | 454192347700 | 161500 | 161200 | 161500 | 161100 | 3610 |
| 336 | 20240528 | 135300 | 453609923400 | 161200 | 160900 | 161200 | 160800 | 4380 |
| 337 | 20240528 | 135200 | 452904534500 | 160900 | 160600 | 160900 | 160600 | 1626 |
| 338 | 20240528 | 135100 | 452643067800 | 160600 | 160600 | 160700 | 160500 | 2573 |
| 339 | 20240528 | 135000 | 452229868800 | 160600 | 160900 | 161000 | 160500 | 6060 |
| 340 | 20240528 | 134900 | 451255279200 | 160900 | 160800 | 160900 | 160700 | 2040 |
| 341 | 20240528 | 134800 | 450927258700 | 160800 | 160700 | 160900 | 160600 | 4644 |
| 342 | 20240528 | 134700 | 450180912300 | 160800 | 160600 | 160800 | 160500 | 3380 |
| 343 | 20240528 | 134600 | 449637949900 | 160600 | 160600 | 160700 | 160500 | 5327 |
| 344 | 20240528 | 134500 | 448782697400 | 160600 | 160600 | 160700 | 160500 | 3669 |
| 345 | 20240528 | 134400 | 448193411400 | 160600 | 161100 | 161100 | 160500 | 9027 |
| 346 | 20240528 | 134300 | 446742419700 | 161000 | 161200 | 161200 | 161000 | 3600 |
| 347 | 20240528 | 134200 | 446162568800 | 161100 | 161300 | 161500 | 161100 | 3809 |
| 348 | 20240528 | 134100 | 445548546300 | 161300 | 161700 | 161700 | 161000 | 18166 |
| 349 | 20240528 | 134000 | 442619235300 | 161700 | 161600 | 161700 | 161500 | 4907 |
| 350 | 20240528 | 133900 | 441826235400 | 161700 | 161700 | 162100 | 161600 | 8869 |
| 351 | 20240528 | 133800 | 440390389900 | 161700 | 161600 | 161700 | 161500 | 3674 |
| 352 | 20240528 | 133700 | 439796573600 | 161700 | 161400 | 161700 | 161400 | 5717 |
| 353 | 20240528 | 133600 | 438873161900 | 161400 | 162000 | 162100 | 161400 | 12171 |
| 354 | 20240528 | 133500 | 436904126100 | 162000 | 162100 | 162300 | 161900 | 11756 |
| 355 | 20240528 | 133400 | 434998420900 | 162100 | 162500 | 162700 | 161800 | 24949 |
| 356 | 20240528 | 133300 | 430949622800 | 162600 | 162000 | 162700 | 161900 | 66470 |
| 357 | 20240528 | 133200 | 420167538600 | 162000 | 161700 | 162000 | 161600 | 31229 |
| 358 | 20240528 | 133100 | 415113136100 | 161600 | 161400 | 161700 | 161200 | 23682 |
| 359 | 20240528 | 133000 | 411288800400 | 161400 | 161200 | 161400 | 161100 | 10151 |
| 360 | 20240528 | 132900 | 409651501800 | 161200 | 161400 | 161500 | 161100 | 13139 |
| 361 | 20240528 | 132800 | 407531969500 | 161400 | 161300 | 161400 | 161200 | 9925 |
| 362 | 20240528 | 132700 | 405930986300 | 161300 | 160800 | 161300 | 160700 | 35207 |
| 363 | 20240528 | 132600 | 400262308600 | 160700 | 160600 | 160800 | 160500 | 5590 |
| 364 | 20240528 | 132500 | 399364271500 | 160600 | 160100 | 160600 | 160100 | 6006 |
| 365 | 20240528 | 132400 | 398400973200 | 160200 | 160200 | 160300 | 160000 | 4855 |
| 366 | 20240528 | 132300 | 397623436600 | 160200 | 160300 | 160300 | 160100 | 2449 |
| 367 | 20240528 | 132200 | 397231034900 | 160300 | 160300 | 160400 | 160200 | 2957 |
| 368 | 20240528 | 132100 | 396757052700 | 160400 | 160600 | 160600 | 160300 | 5317 |
| 369 | 20240528 | 132000 | 395903907300 | 160600 | 160000 | 160600 | 159900 | 23227 |
| 370 | 20240528 | 131900 | 392181090100 | 160000 | 159900 | 160000 | 159800 | 3509 |
| 371 | 20240528 | 131800 | 391620007500 | 159900 | 159900 | 159900 | 159800 | 2635 |
| 372 | 20240528 | 131700 | 391198759700 | 159900 | 159800 | 159900 | 159700 | 2287 |
| 373 | 20240528 | 131600 | 390833233400 | 159800 | 159800 | 159800 | 159500 | 3245 |
| 374 | 20240528 | 131500 | 390314939300 | 159800 | 159500 | 159800 | 159400 | 2320 |
| 375 | 20240528 | 131400 | 389944525400 | 159500 | 159500 | 159800 | 159400 | 5024 |
| 376 | 20240528 | 131300 | 389142804300 | 159500 | 159400 | 159500 | 159300 | 1296 |
| 377 | 20240528 | 131200 | 388936192700 | 159400 | 159400 | 159400 | 159200 | 2777 |
| 378 | 20240528 | 131100 | 388493677700 | 159300 | 159400 | 159400 | 159100 | 3662 |
| 379 | 20240528 | 131000 | 387910359000 | 159400 | 158900 | 159400 | 158700 | 4413 |
| 380 | 20240528 | 130900 | 387208371200 | 158900 | 158900 | 159000 | 158800 | 1666 |
| 381 | 20240528 | 130800 | 386943639200 | 159000 | 158700 | 159000 | 158600 | 1859 |
| 382 | 20240528 | 130700 | 386648435600 | 158700 | 158500 | 158800 | 158500 | 1839 |
| 383 | 20240528 | 130600 | 386356642000 | 158600 | 158900 | 159100 | 158500 | 4829 |
| 384 | 20240528 | 130500 | 385589778700 | 158900 | 158300 | 158900 | 158200 | 6159 |
| 385 | 20240528 | 130400 | 384613892100 | 158300 | 158400 | 158500 | 158100 | 8419 |
| 386 | 20240528 | 130300 | 383281122400 | 158400 | 159000 | 159100 | 158400 | 17561 |
| 387 | 20240528 | 130200 | 380493469000 | 159000 | 159500 | 159500 | 159000 | 14453 |
| 388 | 20240528 | 130100 | 378192809700 | 159500 | 159400 | 159600 | 159400 | 6799 |
| 389 | 20240528 | 130000 | 377108576000 | 159400 | 159600 | 159600 | 159400 | 5577 |
| 390 | 20240528 | 125900 | 376219152400 | 159500 | 159600 | 159700 | 159500 | 4513 |
| 391 | 20240528 | 125800 | 375498904200 | 159600 | 159900 | 159900 | 159600 | 6970 |
| 392 | 20240528 | 125700 | 374385330900 | 159900 | 159900 | 160000 | 159800 | 1177 |
| 393 | 20240528 | 125600 | 374197136700 | 160000 | 159900 | 160000 | 159800 | 1535 |
| 394 | 20240528 | 125500 | 373951654400 | 159900 | 159900 | 160000 | 159900 | 602 |
| 395 | 20240528 | 125400 | 373855383200 | 159900 | 159900 | 160000 | 159800 | 1772 |
| 396 | 20240528 | 125300 | 373572017000 | 160000 | 160000 | 160000 | 159900 | 1149 |
| 397 | 20240528 | 125200 | 373388216900 | 159900 | 160000 | 160100 | 159900 | 1179 |
| 398 | 20240528 | 125100 | 373199577300 | 160000 | 160100 | 160100 | 159900 | 2382 |
| 399 | 20240528 | 125000 | 372818404000 | 160100 | 160100 | 160100 | 159900 | 784 |
| 400 | 20240528 | 124900 | 372692957200 | 160100 | 160000 | 160100 | 160000 | 1586 |
| 401 | 20240528 | 124800 | 372439166800 | 160100 | 160100 | 160200 | 160000 | 1398 |
| 402 | 20240528 | 124700 | 372215390600 | 160100 | 160200 | 160200 | 160100 | 1207 |
| 403 | 20240528 | 124600 | 372022120200 | 160100 | 160200 | 160200 | 160100 | 690 |
| 404 | 20240528 | 124500 | 371911597300 | 160200 | 160000 | 160200 | 160000 | 1846 |
| 405 | 20240528 | 124400 | 371616102900 | 160100 | 160200 | 160200 | 160000 | 431 |
| 406 | 20240528 | 124300 | 371547104700 | 160200 | 160000 | 160200 | 159900 | 1037 |
| 407 | 20240528 | 124200 | 371381214800 | 160000 | 160200 | 160300 | 159900 | 5851 |
| 408 | 20240528 | 124100 | 370444753000 | 160200 | 160300 | 160300 | 160200 | 1717 |
| 409 | 20240528 | 124000 | 370169675400 | 160300 | 160400 | 160400 | 160200 | 1762 |
| 410 | 20240528 | 123900 | 369887325100 | 160400 | 160400 | 160400 | 160200 | 2917 |
| 411 | 20240528 | 123800 | 369419753500 | 160300 | 160400 | 160400 | 160300 | 566 |
| 412 | 20240528 | 123700 | 369328991700 | 160400 | 160300 | 160400 | 160300 | 683 |
| 413 | 20240528 | 123600 | 369219485000 | 160300 | 160300 | 160400 | 160300 | 1253 |
| 414 | 20240528 | 123500 | 369018568000 | 160400 | 160400 | 160400 | 160300 | 597 |
| 415 | 20240528 | 123400 | 368922836600 | 160400 | 160400 | 160400 | 160300 | 699 |
| 416 | 20240528 | 123300 | 368810756300 | 160400 | 160400 | 160400 | 160300 | 559 |
| 417 | 20240528 | 123200 | 368721124400 | 160400 | 160300 | 160500 | 160300 | 4393 |
| 418 | 20240528 | 123100 | 368016498000 | 160300 | 160300 | 160400 | 160200 | 1986 |
| 419 | 20240528 | 123000 | 367698141500 | 160300 | 160000 | 160300 | 160000 | 1912 |
| 420 | 20240528 | 122900 | 367391889100 | 160100 | 160200 | 160200 | 160000 | 899 |
| 421 | 20240528 | 122800 | 367247960000 | 160200 | 160200 | 160200 | 160100 | 588 |
| 422 | 20240528 | 122700 | 367153783600 | 160200 | 160200 | 160200 | 160000 | 1937 |
| 423 | 20240528 | 122600 | 366843644100 | 160200 | 160200 | 160300 | 160200 | 1481 |
| 424 | 20240528 | 122500 | 366606346100 | 160300 | 160200 | 160300 | 160200 | 954 |
| 425 | 20240528 | 122400 | 366453457900 | 160300 | 160100 | 160400 | 160000 | 7915 |
| 426 | 20240528 | 122300 | 365185500400 | 160000 | 160000 | 160100 | 159900 | 5480 |
| 427 | 20240528 | 122200 | 364308809100 | 159900 | 159900 | 160000 | 159900 | 1801 |
| 428 | 20240528 | 122100 | 364020705000 | 159900 | 160000 | 160000 | 159900 | 494 |
| 429 | 20240528 | 122000 | 363941686800 | 160000 | 160000 | 160000 | 159900 | 461 |
| 430 | 20240528 | 121900 | 363867944800 | 160000 | 160000 | 160000 | 159900 | 1285 |
| 431 | 20240528 | 121800 | 363662415500 | 160000 | 160000 | 160000 | 159900 | 1077 |
| 432 | 20240528 | 121700 | 363490184400 | 159900 | 160000 | 160000 | 159900 | 278 |
| 433 | 20240528 | 121600 | 363445711700 | 159900 | 159900 | 160000 | 159800 | 2414 |
| 434 | 20240528 | 121500 | 363059765000 | 159900 | 159900 | 159900 | 159800 | 1305 |
| 435 | 20240528 | 121400 | 362851171000 | 159900 | 159800 | 159900 | 159800 | 1850 |
| 436 | 20240528 | 121300 | 362555505800 | 159900 | 159900 | 160000 | 159800 | 2741 |
| 437 | 20240528 | 121200 | 362117322100 | 160000 | 160000 | 160000 | 159900 | 1058 |
| 438 | 20240528 | 121100 | 361948095300 | 160000 | 160000 | 160000 | 159900 | 1185 |
| 439 | 20240528 | 121000 | 361758547500 | 159900 | 160000 | 160000 | 159900 | 816 |
| 440 | 20240528 | 120900 | 361628055800 | 159900 | 159900 | 160000 | 159800 | 1534 |
| 441 | 20240528 | 120800 | 361382806200 | 159900 | 159800 | 159900 | 159700 | 1373 |
| 442 | 20240528 | 120700 | 361163415700 | 159800 | 159800 | 159900 | 159700 | 1693 |
| 443 | 20240528 | 120600 | 360892881200 | 159800 | 159800 | 159800 | 159700 | 500 |
| 444 | 20240528 | 120500 | 360812995100 | 159800 | 159900 | 159900 | 159700 | 1182 |
| 445 | 20240528 | 120400 | 360624179400 | 159900 | 159900 | 160000 | 159700 | 3029 |
| 446 | 20240528 | 120300 | 360140195400 | 159900 | 160200 | 160200 | 159800 | 4160 |
| 447 | 20240528 | 120200 | 359474225700 | 160100 | 160100 | 160200 | 160000 | 1616 |
| 448 | 20240528 | 120100 | 359215472500 | 160100 | 160000 | 160100 | 159900 | 1056 |
| 449 | 20240528 | 120000 | 359046489300 | 160000 | 159900 | 160000 | 159900 | 697 |
| 450 | 20240528 | 115900 | 358934988700 | 159900 | 159700 | 160000 | 159700 | 2880 |
| 451 | 20240528 | 115800 | 358474876100 | 159800 | 159700 | 159800 | 159700 | 2180 |
| 452 | 20240528 | 115700 | 358126656600 | 159800 | 160200 | 160200 | 159700 | 6797 |
| 453 | 20240528 | 115600 | 357040081600 | 160100 | 160300 | 160300 | 160000 | 3705 |
| 454 | 20240528 | 115500 | 356446942900 | 160300 | 160400 | 160400 | 160200 | 2007 |
| 455 | 20240528 | 115400 | 356125244500 | 160300 | 160400 | 160500 | 160300 | 1832 |
| 456 | 20240528 | 115300 | 355831462000 | 160400 | 160400 | 160500 | 160400 | 1799 |
| 457 | 20240528 | 115200 | 355542833600 | 160400 | 160400 | 160500 | 160300 | 3465 |
| 458 | 20240528 | 115100 | 354987168800 | 160400 | 160300 | 160400 | 160200 | 2197 |
| 459 | 20240528 | 115000 | 354635008400 | 160300 | 160200 | 160300 | 160200 | 836 |
| 460 | 20240528 | 114900 | 354501036800 | 160300 | 160200 | 160300 | 159800 | 3006 |
| 461 | 20240528 | 114800 | 354019757800 | 160200 | 160100 | 160200 | 159900 | 1324 |
| 462 | 20240528 | 114700 | 353807696500 | 160100 | 159900 | 160200 | 159800 | 5090 |
| 463 | 20240528 | 114600 | 352993535100 | 159900 | 159900 | 159900 | 159800 | 1829 |
| 464 | 20240528 | 114500 | 352701212200 | 159900 | 159800 | 159900 | 159800 | 1063 |
| 465 | 20240528 | 114400 | 352531272300 | 159800 | 159900 | 160000 | 159700 | 2261 |
| 466 | 20240528 | 114300 | 352169952000 | 159900 | 160000 | 160000 | 159900 | 1767 |
| 467 | 20240528 | 114200 | 351887369300 | 160000 | 160000 | 160000 | 159900 | 1120 |
| 468 | 20240528 | 114100 | 351708199300 | 160000 | 159900 | 160000 | 159800 | 2000 |
| 469 | 20240528 | 114000 | 351388413000 | 159800 | 159800 | 159900 | 159700 | 1408 |
| 470 | 20240528 | 113900 | 351163419100 | 159800 | 159800 | 159800 | 159700 | 3127 |
| 471 | 20240528 | 113800 | 350663997300 | 159700 | 159800 | 159800 | 159700 | 2199 |
| 472 | 20240528 | 113700 | 350312750000 | 159800 | 160000 | 160000 | 159700 | 7365 |
| 473 | 20240528 | 113600 | 349135577500 | 160000 | 160000 | 160100 | 159900 | 4267 |
| 474 | 20240528 | 113500 | 348452893200 | 160000 | 160000 | 160200 | 160000 | 970 |
| 475 | 20240528 | 113400 | 348297633400 | 160000 | 160400 | 160400 | 160000 | 4178 |
| 476 | 20240528 | 113300 | 347628466600 | 160400 | 160200 | 160400 | 160100 | 3627 |
| 477 | 20240528 | 113200 | 347047109200 | 160300 | 160300 | 160300 | 160100 | 3110 |
| 478 | 20240528 | 113100 | 346548839900 | 160300 | 160300 | 160300 | 160200 | 1082 |
| 479 | 20240528 | 113000 | 346375459100 | 160300 | 160400 | 160400 | 160200 | 1588 |
| 480 | 20240528 | 112900 | 346120874700 | 160300 | 160200 | 160400 | 160100 | 1202 |
| 481 | 20240528 | 112800 | 345928243200 | 160200 | 160100 | 160200 | 160100 | 3059 |
| 482 | 20240528 | 112700 | 345438406200 | 160200 | 160300 | 160300 | 160100 | 1322 |
| 483 | 20240528 | 112600 | 345226624400 | 160300 | 160300 | 160400 | 160300 | 2930 |
| 484 | 20240528 | 112500 | 344756841800 | 160300 | 160400 | 160500 | 160300 | 916 |
| 485 | 20240528 | 112400 | 344609948200 | 160400 | 160600 | 160600 | 160400 | 2565 |
| 486 | 20240528 | 112300 | 344198338800 | 160500 | 160600 | 160600 | 160300 | 2546 |
| 487 | 20240528 | 112200 | 343789752700 | 160500 | 160700 | 160700 | 160500 | 2128 |
| 488 | 20240528 | 112100 | 343447937600 | 160600 | 160400 | 160700 | 160300 | 3057 |
| 489 | 20240528 | 112000 | 342957033200 | 160400 | 160400 | 160500 | 160300 | 1259 |
| 490 | 20240528 | 111900 | 342755113600 | 160400 | 160500 | 160500 | 160100 | 2751 |
| 491 | 20240528 | 111800 | 342313885800 | 160500 | 160200 | 160500 | 160100 | 4470 |
| 492 | 20240528 | 111700 | 341597658000 | 160200 | 160200 | 160200 | 160000 | 2346 |
| 493 | 20240528 | 111600 | 341222052000 | 160100 | 160200 | 160200 | 160000 | 2484 |
| 494 | 20240528 | 111500 | 340824290000 | 160200 | 160200 | 160400 | 160000 | 3456 |
| 495 | 20240528 | 111400 | 340270783000 | 160200 | 160300 | 160300 | 160000 | 4063 |
| 496 | 20240528 | 111300 | 339620061900 | 160300 | 160500 | 160700 | 160200 | 2329 |
| 497 | 20240528 | 111200 | 339246255900 | 160600 | 160900 | 160900 | 160500 | 4985 |
| 498 | 20240528 | 111100 | 338445248500 | 160900 | 161000 | 161000 | 160800 | 3669 |
| 499 | 20240528 | 111000 | 337854863200 | 161000 | 160700 | 161000 | 160700 | 9443 |
| 500 | 20240528 | 110900 | 336335913300 | 160700 | 160500 | 160700 | 160400 | 6635 |
| 501 | 20240528 | 110800 | 335270736700 | 160500 | 160400 | 160500 | 160400 | 2700 |
| 502 | 20240528 | 110700 | 334837480200 | 160400 | 160400 | 160500 | 160300 | 1788 |
| 503 | 20240528 | 110600 | 334550603000 | 160400 | 160000 | 160500 | 159900 | 11037 |
| 504 | 20240528 | 110500 | 332782614000 | 159900 | 160000 | 160000 | 159900 | 1040 |
| 505 | 20240528 | 110400 | 332616263300 | 160000 | 160100 | 160100 | 159900 | 2087 |
| 506 | 20240528 | 110300 | 332282373800 | 160100 | 160100 | 160100 | 159900 | 1334 |
| 507 | 20240528 | 110200 | 332068887600 | 160100 | 160200 | 160200 | 159900 | 2120 |
| 508 | 20240528 | 110100 | 331729571500 | 160100 | 159900 | 160200 | 159800 | 5560 |
| 509 | 20240528 | 110000 | 330839984800 | 159900 | 159900 | 160000 | 159900 | 1411 |
| 510 | 20240528 | 105900 | 330614276900 | 160000 | 160000 | 160000 | 159900 | 1702 |
| 511 | 20240528 | 105800 | 330342044200 | 160000 | 160100 | 160100 | 159800 | 5693 |
| 512 | 20240528 | 105700 | 329431197100 | 160100 | 160200 | 160200 | 160000 | 1418 |
| 513 | 20240528 | 105600 | 329204117400 | 160200 | 160100 | 160200 | 160000 | 1408 |
| 514 | 20240528 | 105500 | 328978687900 | 160000 | 160200 | 160200 | 160000 | 3226 |
| 515 | 20240528 | 105400 | 328462342400 | 160200 | 160200 | 160300 | 159900 | 7429 |
| 516 | 20240528 | 105300 | 327273147200 | 160200 | 160000 | 160300 | 159900 | 5013 |
| 517 | 20240528 | 105200 | 326470798900 | 160000 | 160000 | 160000 | 159900 | 1724 |
| 518 | 20240528 | 105100 | 326195032600 | 160000 | 159900 | 160000 | 159700 | 3794 |
| 519 | 20240528 | 105000 | 325588503300 | 159800 | 160000 | 160000 | 159800 | 1916 |
| 520 | 20240528 | 104900 | 325282068100 | 160000 | 160200 | 160200 | 159900 | 3206 |
| 521 | 20240528 | 104800 | 324769075300 | 160200 | 160400 | 160400 | 160000 | 2773 |
| 522 | 20240528 | 104700 | 324324783500 | 160400 | 160400 | 160500 | 160300 | 2648 |
| 523 | 20240528 | 104600 | 323900024500 | 160400 | 160200 | 160400 | 160200 | 3030 |
| 524 | 20240528 | 104500 | 323414264300 | 160200 | 160300 | 160400 | 160000 | 1773 |
| 525 | 20240528 | 104400 | 323130158800 | 160300 | 160400 | 160500 | 160200 | 3022 |
| 526 | 20240528 | 104300 | 322645511900 | 160500 | 160200 | 160500 | 160100 | 7953 |
| 527 | 20240528 | 104200 | 321369842400 | 160200 | 159900 | 160200 | 159800 | 5752 |
| 528 | 20240528 | 104100 | 320449483300 | 160000 | 160100 | 160100 | 159900 | 1772 |
| 529 | 20240528 | 104000 | 320165962300 | 160000 | 160100 | 160200 | 160000 | 4492 |
| 530 | 20240528 | 103900 | 319446776600 | 160200 | 160300 | 160300 | 160100 | 1534 |
| 531 | 20240528 | 103800 | 319200990500 | 160300 | 160300 | 160400 | 160200 | 3490 |
| 532 | 20240528 | 103700 | 318641631600 | 160300 | 160000 | 160300 | 160000 | 3934 |
| 533 | 20240528 | 103600 | 318011631200 | 160000 | 159800 | 160200 | 159800 | 8635 |
| 534 | 20240528 | 103500 | 316630156400 | 159900 | 160000 | 160000 | 159600 | 3487 |
| 535 | 20240528 | 103400 | 316072805700 | 160000 | 159500 | 160000 | 159400 | 7100 |
| 536 | 20240528 | 103300 | 314938811200 | 159400 | 159400 | 159500 | 159300 | 4957 |
| 537 | 20240528 | 103200 | 314148960400 | 159400 | 159500 | 159700 | 159300 | 1933 |
| 538 | 20240528 | 103100 | 313840641100 | 159500 | 159300 | 159700 | 159000 | 9428 |
| 539 | 20240528 | 103000 | 312339337000 | 159400 | 159700 | 159700 | 159300 | 4801 |
| 540 | 20240528 | 102900 | 311573580000 | 159700 | 159900 | 160000 | 159600 | 6095 |
| 541 | 20240528 | 102800 | 310599246000 | 159900 | 159800 | 160000 | 159700 | 3456 |
| 542 | 20240528 | 102700 | 310046851800 | 159800 | 159600 | 159800 | 159400 | 3960 |
| 543 | 20240528 | 102600 | 309414845400 | 159500 | 159200 | 159500 | 159000 | 12362 |
| 544 | 20240528 | 102500 | 307446706100 | 159200 | 159700 | 159800 | 159200 | 13972 |
| 545 | 20240528 | 102400 | 305218318200 | 159800 | 160000 | 160000 | 159700 | 6978 |
| 546 | 20240528 | 102300 | 304102956100 | 160000 | 160100 | 160200 | 159900 | 5733 |
| 547 | 20240528 | 102200 | 303185470700 | 160100 | 160400 | 160400 | 160100 | 3002 |
| 548 | 20240528 | 102100 | 302704409100 | 160300 | 160600 | 160600 | 160300 | 3957 |
| 549 | 20240528 | 102000 | 302069512400 | 160600 | 160700 | 160700 | 160500 | 2331 |
| 550 | 20240528 | 101900 | 301695297700 | 160700 | 160500 | 160700 | 160400 | 4622 |
| 551 | 20240528 | 101800 | 300953236700 | 160500 | 160300 | 160600 | 160300 | 2864 |
| 552 | 20240528 | 101700 | 300493738800 | 160400 | 159900 | 160500 | 159900 | 11986 |
| 553 | 20240528 | 101600 | 298574879200 | 159800 | 160000 | 160000 | 159800 | 7541 |
| 554 | 20240528 | 101500 | 297368967400 | 159900 | 160300 | 160400 | 159900 | 12723 |
| 555 | 20240528 | 101400 | 295332366100 | 160400 | 160500 | 160600 | 160300 | 6790 |
| 556 | 20240528 | 101300 | 294243129500 | 160400 | 161000 | 161000 | 160400 | 6139 |
| 557 | 20240528 | 101200 | 293256618100 | 161000 | 161100 | 161100 | 160800 | 5675 |
| 558 | 20240528 | 101100 | 292342880500 | 161000 | 160500 | 161200 | 160400 | 7669 |
| 559 | 20240528 | 101000 | 291109733900 | 160400 | 161000 | 161000 | 160400 | 6625 |
| 560 | 20240528 | 100900 | 290045639800 | 160900 | 161200 | 161300 | 160900 | 6526 |
| 561 | 20240528 | 100800 | 288994286700 | 161200 | 161500 | 161500 | 161200 | 5133 |
| 562 | 20240528 | 100700 | 288166039900 | 161500 | 161400 | 161500 | 161300 | 8816 |
| 563 | 20240528 | 100600 | 286742746400 | 161400 | 161200 | 161500 | 161000 | 14066 |
| 564 | 20240528 | 100500 | 284474175000 | 161200 | 161100 | 161300 | 161100 | 5529 |
| 565 | 20240528 | 100400 | 283582945100 | 161100 | 161400 | 161500 | 161100 | 7341 |
| 566 | 20240528 | 100300 | 282398511200 | 161400 | 161300 | 161400 | 161100 | 13806 |
| 567 | 20240528 | 100200 | 280171982500 | 161300 | 160500 | 161300 | 160400 | 11240 |
| 568 | 20240528 | 100100 | 278361643300 | 160500 | 160500 | 160500 | 160200 | 5141 |
| 569 | 20240528 | 100000 | 277537236700 | 160400 | 160900 | 161000 | 160400 | 14262 |
| 570 | 20240528 | 095900 | 275243056400 | 160800 | 160200 | 160900 | 160200 | 7554 |
| 571 | 20240528 | 095800 | 274029424700 | 160200 | 160000 | 160200 | 159900 | 9671 |
| 572 | 20240528 | 095700 | 272481725500 | 159900 | 160000 | 160000 | 159500 | 16883 |
| 573 | 20240528 | 095600 | 269784223200 | 160000 | 160300 | 160400 | 159900 | 20558 |
| 574 | 20240528 | 095500 | 266493232000 | 160300 | 160500 | 160500 | 160300 | 9476 |
| 575 | 20240528 | 095400 | 264973596300 | 160500 | 160300 | 160600 | 160300 | 7146 |
| 576 | 20240528 | 095300 | 263827224600 | 160300 | 160700 | 161100 | 160300 | 23807 |
| 577 | 20240528 | 095200 | 260000345300 | 160700 | 161400 | 161400 | 160600 | 18032 |
| 578 | 20240528 | 095100 | 257098912400 | 161500 | 161800 | 161800 | 161400 | 12918 |
| 579 | 20240528 | 095000 | 255011431200 | 161800 | 161500 | 162000 | 161400 | 41214 |
| 580 | 20240528 | 094900 | 248342791700 | 161500 | 161300 | 161700 | 161000 | 25601 |
| 581 | 20240528 | 094800 | 244210414600 | 161200 | 161100 | 161300 | 161000 | 11111 |
| 582 | 20240528 | 094700 | 242419318000 | 160900 | 160400 | 161100 | 160300 | 20053 |
| 583 | 20240528 | 094600 | 239195780800 | 160300 | 160600 | 160600 | 160200 | 11881 |
| 584 | 20240528 | 094500 | 237290158600 | 160600 | 160800 | 160900 | 160500 | 12540 |
| 585 | 20240528 | 094400 | 235275341000 | 160800 | 160300 | 160900 | 160100 | 14116 |
| 586 | 20240528 | 094300 | 233008509200 | 160200 | 160800 | 161400 | 160200 | 22713 |
| 587 | 20240528 | 094200 | 229360955400 | 160800 | 161600 | 161700 | 160800 | 36938 |
| 588 | 20240528 | 094100 | 223397364900 | 161600 | 160700 | 161700 | 160700 | 44863 |
| 589 | 20240528 | 094000 | 216159551700 | 160800 | 161300 | 161400 | 160400 | 33016 |
| 590 | 20240528 | 093900 | 210850416700 | 161300 | 160300 | 161300 | 160200 | 47015 |
| 591 | 20240528 | 093800 | 203293349100 | 160400 | 160800 | 161000 | 160000 | 43778 |
| 592 | 20240528 | 093700 | 196268885600 | 160900 | 159400 | 161000 | 159300 | 107760 |
| 593 | 20240528 | 093600 | 179022184700 | 159300 | 159000 | 159500 | 159000 | 12060 |
| 594 | 20240528 | 093500 | 177100761100 | 159100 | 159200 | 159300 | 158700 | 10472 |
| 595 | 20240528 | 093400 | 175435722400 | 159200 | 159200 | 159500 | 159100 | 11291 |
| 596 | 20240528 | 093300 | 173636393300 | 159300 | 158800 | 159600 | 158700 | 32352 |
| 597 | 20240528 | 093200 | 168485872300 | 158800 | 158200 | 159000 | 158000 | 18198 |
| 598 | 20240528 | 093100 | 165599019700 | 158100 | 157800 | 158300 | 157800 | 4491 |
| 599 | 20240528 | 093000 | 164888694200 | 158000 | 158500 | 158600 | 157700 | 13542 |
| 600 | 20240528 | 092900 | 162749759500 | 158600 | 158800 | 158800 | 158200 | 10932 |
| 601 | 20240528 | 092800 | 161016449700 | 158700 | 158000 | 158900 | 157900 | 6229 |
| 602 | 20240528 | 092700 | 160028447500 | 158000 | 157800 | 158100 | 157700 | 8636 |
| 603 | 20240528 | 092600 | 158665251800 | 157800 | 158300 | 158300 | 157700 | 10212 |
| 604 | 20240528 | 092500 | 157051669100 | 158100 | 158500 | 158600 | 158000 | 11362 |
| 605 | 20240528 | 092400 | 155253728800 | 158400 | 159500 | 159600 | 158200 | 17852 |
| 606 | 20240528 | 092300 | 152416110300 | 159600 | 158700 | 159800 | 158600 | 56102 |
| 607 | 20240528 | 092200 | 143472296500 | 158700 | 157700 | 158800 | 157700 | 26259 |
| 608 | 20240528 | 092100 | 139311714900 | 157700 | 157800 | 158000 | 157400 | 11245 |
| 609 | 20240528 | 092000 | 137538286500 | 157800 | 157900 | 158000 | 157300 | 10993 |
| 610 | 20240528 | 091900 | 135804185600 | 157700 | 158100 | 158200 | 157300 | 12657 |
| 611 | 20240528 | 091800 | 133808864300 | 158200 | 158600 | 158700 | 158000 | 12158 |
| 612 | 20240528 | 091700 | 131883763600 | 158600 | 158100 | 158800 | 158000 | 23138 |
| 613 | 20240528 | 091600 | 128216109300 | 158000 | 157200 | 158300 | 157100 | 16924 |
| 614 | 20240528 | 091500 | 125545415200 | 157500 | 157200 | 157500 | 156500 | 22457 |
| 615 | 20240528 | 091400 | 122021616800 | 157200 | 157000 | 157300 | 156700 | 14104 |
| 616 | 20240528 | 091300 | 119808609900 | 156900 | 156300 | 157300 | 156200 | 15240 |
| 617 | 20240528 | 091200 | 117417947600 | 156200 | 156700 | 157600 | 156200 | 30514 |
| 618 | 20240528 | 091100 | 112632545600 | 156700 | 158900 | 159000 | 156500 | 52329 |
| 619 | 20240528 | 091000 | 104359817400 | 158900 | 158700 | 159000 | 158600 | 15847 |
| 620 | 20240528 | 090900 | 101843642500 | 158600 | 159700 | 159900 | 158500 | 60025 |
| 621 | 20240528 | 090800 | 92282200400 | 159600 | 159000 | 159700 | 158800 | 44912 |
| 622 | 20240528 | 090700 | 85123718600 | 158900 | 159300 | 159600 | 157900 | 59187 |
| 623 | 20240528 | 090600 | 75716921700 | 159300 | 157700 | 159600 | 157600 | 100427 |
| 624 | 20240528 | 090500 | 59756017600 | 157600 | 156200 | 157700 | 155900 | 33927 |
| 625 | 20240528 | 090400 | 54430281300 | 156200 | 155700 | 156600 | 155500 | 19549 |
| 626 | 20240528 | 090300 | 51378610800 | 155700 | 156300 | 156500 | 155000 | 52773 |
| 627 | 20240528 | 090200 | 43157372100 | 156400 | 156500 | 157000 | 156300 | 46724 |
| 628 | 20240528 | 090100 | 35837120100 | 156500 | 157200 | 157300 | 155700 | 69822 |
| 629 | 20240528 | 090000 | 24908308000 | 157200 | 157100 | 157500 | 156100 | 158469 |