33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 3 | 20240529 | 190300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 4 | 20240529 | 190200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 5 | 20240529 | 190100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 6 | 20240529 | 190000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 7 | 20240529 | 185900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 8 | 20240529 | 185800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 9 | 20240529 | 185700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 10 | 20240529 | 185600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 11 | 20240529 | 185500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 12 | 20240529 | 185400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 13 | 20240529 | 185300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 14 | 20240529 | 185200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 15 | 20240529 | 185100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 16 | 20240529 | 185000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 17 | 20240529 | 184900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 18 | 20240529 | 184800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 19 | 20240529 | 184700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 20 | 20240529 | 184600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 21 | 20240529 | 184500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 22 | 20240529 | 184400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 23 | 20240529 | 184300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 24 | 20240529 | 184200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 25 | 20240529 | 184100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 26 | 20240529 | 184000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 27 | 20240529 | 183900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 28 | 20240529 | 183800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 29 | 20240529 | 183700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 30 | 20240529 | 183600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 31 | 20240529 | 183500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 32 | 20240529 | 183400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 33 | 20240529 | 183300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 34 | 20240529 | 183200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 35 | 20240529 | 183100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 36 | 20240529 | 183000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 37 | 20240529 | 182900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 38 | 20240529 | 182800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 39 | 20240529 | 182700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 40 | 20240529 | 182600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 41 | 20240529 | 182500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 42 | 20240529 | 182400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 43 | 20240529 | 182300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 44 | 20240529 | 182200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 45 | 20240529 | 182100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 46 | 20240529 | 182000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 47 | 20240529 | 181900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 48 | 20240529 | 181800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 49 | 20240529 | 181700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 50 | 20240529 | 181600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 51 | 20240529 | 181500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 52 | 20240529 | 181400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 53 | 20240529 | 181300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 54 | 20240529 | 181200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 55 | 20240529 | 181100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 56 | 20240529 | 181000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 57 | 20240529 | 180900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 58 | 20240529 | 180800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 59 | 20240529 | 180700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 60 | 20240529 | 180600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 61 | 20240529 | 180500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 62 | 20240529 | 180400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 63 | 20240529 | 180300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 64 | 20240529 | 180200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 65 | 20240529 | 180100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 66 | 20240529 | 180000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 67 | 20240529 | 175900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 68 | 20240529 | 175800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 69 | 20240529 | 175700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 70 | 20240529 | 175600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 71 | 20240529 | 175500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 72 | 20240529 | 175400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 73 | 20240529 | 175300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 74 | 20240529 | 175200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 75 | 20240529 | 175100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 76 | 20240529 | 175000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 77 | 20240529 | 174900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 78 | 20240529 | 174800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 79 | 20240529 | 174700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 80 | 20240529 | 174600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 81 | 20240529 | 174500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 82 | 20240529 | 174400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 83 | 20240529 | 174300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 84 | 20240529 | 174200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 85 | 20240529 | 174100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 86 | 20240529 | 174000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 87 | 20240529 | 173900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 88 | 20240529 | 173800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 89 | 20240529 | 173700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 90 | 20240529 | 173600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 91 | 20240529 | 173500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 92 | 20240529 | 173400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 93 | 20240529 | 173300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 94 | 20240529 | 173200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 95 | 20240529 | 173100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 96 | 20240529 | 173000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 97 | 20240529 | 172900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 98 | 20240529 | 172800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 99 | 20240529 | 172700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 100 | 20240529 | 172600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 101 | 20240529 | 172500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 102 | 20240529 | 172400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 103 | 20240529 | 172300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 104 | 20240529 | 172200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 105 | 20240529 | 172100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 106 | 20240529 | 172000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 107 | 20240529 | 171900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 108 | 20240529 | 171800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 109 | 20240529 | 171700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 110 | 20240529 | 171600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 111 | 20240529 | 171500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 112 | 20240529 | 171400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 113 | 20240529 | 171300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 114 | 20240529 | 171200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 115 | 20240529 | 171100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 116 | 20240529 | 171000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 117 | 20240529 | 170900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 118 | 20240529 | 170800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 119 | 20240529 | 170700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 120 | 20240529 | 170600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 121 | 20240529 | 170500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 122 | 20240529 | 170400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 123 | 20240529 | 170300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 124 | 20240529 | 170200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 125 | 20240529 | 170100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 126 | 20240529 | 170000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 127 | 20240529 | 165900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 128 | 20240529 | 165800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 129 | 20240529 | 165700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 130 | 20240529 | 165600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 131 | 20240529 | 165500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 132 | 20240529 | 165400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 133 | 20240529 | 165300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 134 | 20240529 | 165200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 135 | 20240529 | 165100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 136 | 20240529 | 165000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 137 | 20240529 | 164900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 138 | 20240529 | 164800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 139 | 20240529 | 164700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 140 | 20240529 | 164600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 141 | 20240529 | 164500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 142 | 20240529 | 164400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 143 | 20240529 | 164300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 144 | 20240529 | 164200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 145 | 20240529 | 164100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 146 | 20240529 | 164000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 147 | 20240529 | 163900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 148 | 20240529 | 163800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 149 | 20240529 | 163700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 150 | 20240529 | 163600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 151 | 20240529 | 163500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 152 | 20240529 | 163400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 153 | 20240529 | 163300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 154 | 20240529 | 163200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 155 | 20240529 | 163100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 156 | 20240529 | 163000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 157 | 20240529 | 162900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 158 | 20240529 | 162800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 159 | 20240529 | 162700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 160 | 20240529 | 162600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 161 | 20240529 | 162500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 162 | 20240529 | 162400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 163 | 20240529 | 162300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 164 | 20240529 | 162200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 165 | 20240529 | 162100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 166 | 20240529 | 162000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 167 | 20240529 | 161900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 168 | 20240529 | 161800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 169 | 20240529 | 161700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 170 | 20240529 | 161600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 171 | 20240529 | 161500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 172 | 20240529 | 161400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 173 | 20240529 | 161300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 174 | 20240529 | 161200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 175 | 20240529 | 161100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 176 | 20240529 | 161000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 177 | 20240529 | 160900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 178 | 20240529 | 160800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 179 | 20240529 | 160700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 180 | 20240529 | 160600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 181 | 20240529 | 160500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 182 | 20240529 | 160400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 183 | 20240529 | 160300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 184 | 20240529 | 160200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 185 | 20240529 | 160100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 186 | 20240529 | 160000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 187 | 20240529 | 155900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 188 | 20240529 | 155800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 189 | 20240529 | 155700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 190 | 20240529 | 155600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 191 | 20240529 | 155500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 192 | 20240529 | 155400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 193 | 20240529 | 155300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 194 | 20240529 | 155200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 195 | 20240529 | 155100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 196 | 20240529 | 155000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 197 | 20240529 | 154900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 198 | 20240529 | 154800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 199 | 20240529 | 154700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 200 | 20240529 | 154600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 201 | 20240529 | 154500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 202 | 20240529 | 154400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 203 | 20240529 | 154300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 204 | 20240529 | 154200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 205 | 20240529 | 154100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 206 | 20240529 | 154000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 207 | 20240529 | 153900 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 208 | 20240529 | 153800 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 209 | 20240529 | 153700 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 210 | 20240529 | 153600 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 211 | 20240529 | 153500 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 212 | 20240529 | 153400 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 213 | 20240529 | 153300 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 214 | 20240529 | 153200 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 215 | 20240529 | 153100 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 216 | 20240529 | 153000 | 36846394400 | 93500 | 93500 | 93500 | 93500 | 6397 |
| 217 | 20240529 | 152900 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 218 | 20240529 | 152800 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 219 | 20240529 | 152700 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 220 | 20240529 | 152600 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 221 | 20240529 | 152500 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 222 | 20240529 | 152400 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 223 | 20240529 | 152300 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 224 | 20240529 | 152200 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 225 | 20240529 | 152100 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 226 | 20240529 | 152000 | 36248274900 | 93700 | 93700 | 93700 | 93700 | 0 |
| 227 | 20240529 | 151900 | 36248274900 | 93700 | 93800 | 93900 | 93600 | 1785 |
| 228 | 20240529 | 151800 | 36081020900 | 93900 | 93900 | 94000 | 93800 | 583 |
| 229 | 20240529 | 151700 | 36026281800 | 94000 | 94000 | 94100 | 93900 | 668 |
| 230 | 20240529 | 151600 | 35963488800 | 94000 | 94100 | 94100 | 94000 | 524 |
| 231 | 20240529 | 151500 | 35914205700 | 94000 | 93900 | 94000 | 93900 | 480 |
| 232 | 20240529 | 151400 | 35869110100 | 93900 | 93800 | 94000 | 93800 | 649 |
| 233 | 20240529 | 151300 | 35808167700 | 93800 | 93800 | 93900 | 93700 | 361 |
| 234 | 20240529 | 151200 | 35774307200 | 93800 | 93700 | 93800 | 93600 | 466 |
| 235 | 20240529 | 151100 | 35730640900 | 93700 | 93600 | 93700 | 93600 | 1397 |
| 236 | 20240529 | 151000 | 35599797000 | 93700 | 93700 | 93700 | 93600 | 850 |
| 237 | 20240529 | 150900 | 35520222300 | 93600 | 93700 | 93800 | 93600 | 1431 |
| 238 | 20240529 | 150800 | 35386131800 | 93800 | 93700 | 93800 | 93700 | 168 |
| 239 | 20240529 | 150700 | 35370379600 | 93700 | 93800 | 93900 | 93700 | 635 |
| 240 | 20240529 | 150600 | 35310814700 | 93800 | 93800 | 93800 | 93800 | 299 |
| 241 | 20240529 | 150500 | 35282768500 | 93800 | 93800 | 93900 | 93800 | 1813 |
| 242 | 20240529 | 150400 | 35112704900 | 93800 | 93900 | 93900 | 93800 | 210 |
| 243 | 20240529 | 150300 | 35093003800 | 93900 | 93900 | 93900 | 93800 | 152 |
| 244 | 20240529 | 150200 | 35078741100 | 93900 | 93800 | 93900 | 93800 | 266 |
| 245 | 20240529 | 150100 | 35053766900 | 93800 | 93800 | 93800 | 93700 | 764 |
| 246 | 20240529 | 150000 | 34982128200 | 93700 | 93900 | 93900 | 93700 | 1169 |
| 247 | 20240529 | 145900 | 34872447500 | 94000 | 93900 | 94000 | 93800 | 712 |
| 248 | 20240529 | 145800 | 34805593700 | 93900 | 93800 | 93900 | 93800 | 137 |
| 249 | 20240529 | 145700 | 34792740800 | 93800 | 93900 | 93900 | 93800 | 244 |
| 250 | 20240529 | 145600 | 34769834000 | 93800 | 93900 | 93900 | 93800 | 340 |
| 251 | 20240529 | 145500 | 34737916100 | 93900 | 93900 | 93900 | 93800 | 220 |
| 252 | 20240529 | 145400 | 34717258200 | 93900 | 93800 | 93900 | 93800 | 875 |
| 253 | 20240529 | 145300 | 34635179700 | 93800 | 93800 | 93800 | 93700 | 548 |
| 254 | 20240529 | 145200 | 34583786100 | 93800 | 93800 | 93800 | 93700 | 2156 |
| 255 | 20240529 | 145100 | 34381597100 | 93800 | 94100 | 94100 | 93800 | 2992 |
| 256 | 20240529 | 145000 | 34100409900 | 94100 | 94200 | 94300 | 94000 | 1677 |
| 257 | 20240529 | 144900 | 33942573600 | 94200 | 94200 | 94300 | 94200 | 266 |
| 258 | 20240529 | 144800 | 33917513800 | 94200 | 94400 | 94400 | 94200 | 1535 |
| 259 | 20240529 | 144700 | 33772789700 | 94400 | 94500 | 94600 | 94400 | 1762 |
| 260 | 20240529 | 144600 | 33606379000 | 94500 | 94500 | 94600 | 94500 | 160 |
| 261 | 20240529 | 144500 | 33591250800 | 94600 | 94400 | 94600 | 94400 | 228 |
| 262 | 20240529 | 144400 | 33569706900 | 94400 | 94500 | 94500 | 94400 | 320 |
| 263 | 20240529 | 144300 | 33539473800 | 94400 | 94500 | 94500 | 94400 | 348 |
| 264 | 20240529 | 144200 | 33506597500 | 94500 | 94400 | 94600 | 94400 | 305 |
| 265 | 20240529 | 144100 | 33477778300 | 94500 | 94500 | 94500 | 94400 | 350 |
| 266 | 20240529 | 144000 | 33444706800 | 94500 | 94600 | 94600 | 94500 | 424 |
| 267 | 20240529 | 143900 | 33404638500 | 94500 | 94600 | 94600 | 94500 | 359 |
| 268 | 20240529 | 143800 | 33370702800 | 94500 | 94500 | 94600 | 94500 | 302 |
| 269 | 20240529 | 143700 | 33342163300 | 94500 | 94500 | 94500 | 94500 | 85 |
| 270 | 20240529 | 143600 | 33334130800 | 94400 | 94500 | 94500 | 94400 | 438 |
| 271 | 20240529 | 143500 | 33292761500 | 94500 | 94500 | 94500 | 94400 | 357 |
| 272 | 20240529 | 143400 | 33259026800 | 94500 | 94500 | 94600 | 94500 | 316 |
| 273 | 20240529 | 143300 | 33229164700 | 94500 | 94600 | 94600 | 94500 | 330 |
| 274 | 20240529 | 143200 | 33197979500 | 94600 | 94500 | 94600 | 94500 | 138 |
| 275 | 20240529 | 143100 | 33184935600 | 94500 | 94500 | 94600 | 94500 | 261 |
| 276 | 20240529 | 143000 | 33160260300 | 94600 | 94600 | 94600 | 94600 | 50 |
| 277 | 20240529 | 142900 | 33155530300 | 94600 | 94600 | 94600 | 94500 | 129 |
| 278 | 20240529 | 142800 | 33143337200 | 94600 | 94500 | 94600 | 94500 | 165 |
| 279 | 20240529 | 142700 | 33127733600 | 94500 | 94500 | 94500 | 94500 | 553 |
| 280 | 20240529 | 142600 | 33075475100 | 94500 | 94300 | 94500 | 94300 | 620 |
| 281 | 20240529 | 142500 | 33016931600 | 94400 | 94300 | 94400 | 94300 | 325 |
| 282 | 20240529 | 142400 | 32986282800 | 94300 | 94300 | 94400 | 94300 | 203 |
| 283 | 20240529 | 142300 | 32967139600 | 94300 | 94500 | 94500 | 94300 | 531 |
| 284 | 20240529 | 142200 | 32917014600 | 94500 | 94400 | 94500 | 94400 | 287 |
| 285 | 20240529 | 142100 | 32889903900 | 94500 | 94500 | 94600 | 94500 | 569 |
| 286 | 20240529 | 142000 | 32836123100 | 94500 | 94600 | 94600 | 94500 | 112 |
| 287 | 20240529 | 141900 | 32825537500 | 94600 | 94500 | 94600 | 94500 | 47 |
| 288 | 20240529 | 141800 | 32821093900 | 94600 | 94500 | 94600 | 94500 | 119 |
| 289 | 20240529 | 141700 | 32809837000 | 94600 | 94600 | 94600 | 94500 | 412 |
| 290 | 20240529 | 141600 | 32770884200 | 94500 | 94500 | 94600 | 94400 | 295 |
| 291 | 20240529 | 141500 | 32743003600 | 94500 | 94500 | 94600 | 94500 | 512 |
| 292 | 20240529 | 141400 | 32694618700 | 94600 | 94600 | 94600 | 94500 | 109 |
| 293 | 20240529 | 141300 | 32684311600 | 94700 | 94600 | 94700 | 94500 | 223 |
| 294 | 20240529 | 141200 | 32663213800 | 94700 | 94600 | 94700 | 94600 | 231 |
| 295 | 20240529 | 141100 | 32641350700 | 94600 | 94700 | 94700 | 94600 | 177 |
| 296 | 20240529 | 141000 | 32624591900 | 94700 | 94800 | 94800 | 94700 | 86 |
| 297 | 20240529 | 140900 | 32616444400 | 94800 | 94800 | 94900 | 94700 | 136 |
| 298 | 20240529 | 140800 | 32603557600 | 94800 | 94800 | 94800 | 94700 | 174 |
| 299 | 20240529 | 140700 | 32587064300 | 94700 | 94600 | 94800 | 94500 | 440 |
| 300 | 20240529 | 140600 | 32545417200 | 94600 | 94400 | 94600 | 94400 | 418 |
| 301 | 20240529 | 140500 | 32505917200 | 94400 | 94400 | 94500 | 94400 | 177 |
| 302 | 20240529 | 140400 | 32489205900 | 94400 | 94400 | 94500 | 94300 | 400 |
| 303 | 20240529 | 140300 | 32451455700 | 94400 | 94500 | 94500 | 94400 | 272 |
| 304 | 20240529 | 140200 | 32425752300 | 94500 | 94600 | 94700 | 94500 | 790 |
| 305 | 20240529 | 140100 | 32351038900 | 94600 | 94700 | 94700 | 94600 | 99 |
| 306 | 20240529 | 140000 | 32341666600 | 94700 | 94800 | 94800 | 94600 | 199 |
| 307 | 20240529 | 135900 | 32322826800 | 94900 | 94700 | 94900 | 94700 | 153 |
| 308 | 20240529 | 135800 | 32308326500 | 94700 | 94900 | 94900 | 94700 | 493 |
| 309 | 20240529 | 135700 | 32261604800 | 94900 | 95000 | 95000 | 94900 | 323 |
| 310 | 20240529 | 135600 | 32230934400 | 95000 | 95100 | 95100 | 95000 | 294 |
| 311 | 20240529 | 135500 | 32202987800 | 95100 | 95200 | 95200 | 95100 | 276 |
| 312 | 20240529 | 135400 | 32176724300 | 95200 | 95200 | 95300 | 95100 | 542 |
| 313 | 20240529 | 135300 | 32125127100 | 95200 | 95100 | 95200 | 95000 | 806 |
| 314 | 20240529 | 135200 | 32048480100 | 95000 | 94900 | 95100 | 94900 | 1752 |
| 315 | 20240529 | 135100 | 31882058100 | 94900 | 94800 | 95000 | 94800 | 726 |
| 316 | 20240529 | 135000 | 31813157500 | 94800 | 94800 | 94900 | 94700 | 344 |
| 317 | 20240529 | 134900 | 31780546300 | 94700 | 94700 | 94700 | 94600 | 175 |
| 318 | 20240529 | 134800 | 31763973900 | 94600 | 94500 | 94600 | 94500 | 317 |
| 319 | 20240529 | 134700 | 31733987500 | 94600 | 94400 | 94600 | 94400 | 225 |
| 320 | 20240529 | 134600 | 31712727100 | 94500 | 94500 | 94500 | 94400 | 154 |
| 321 | 20240529 | 134500 | 31698184200 | 94500 | 94400 | 94500 | 94400 | 86 |
| 322 | 20240529 | 134400 | 31690060600 | 94400 | 94400 | 94400 | 94300 | 355 |
| 323 | 20240529 | 134300 | 31656554700 | 94400 | 94400 | 94400 | 94300 | 484 |
| 324 | 20240529 | 134200 | 31610872200 | 94300 | 94400 | 94400 | 94300 | 179 |
| 325 | 20240529 | 134100 | 31593991400 | 94400 | 94300 | 94400 | 94300 | 55 |
| 326 | 20240529 | 134000 | 31588804600 | 94300 | 94300 | 94400 | 94300 | 185 |
| 327 | 20240529 | 133900 | 31571357600 | 94300 | 94300 | 94400 | 94300 | 167 |
| 328 | 20240529 | 133800 | 31555609300 | 94300 | 94300 | 94400 | 94300 | 387 |
| 329 | 20240529 | 133700 | 31519114900 | 94400 | 94300 | 94400 | 94300 | 128 |
| 330 | 20240529 | 133600 | 31507044300 | 94300 | 94300 | 94400 | 94300 | 60 |
| 331 | 20240529 | 133500 | 31501385200 | 94300 | 94300 | 94400 | 94200 | 336 |
| 332 | 20240529 | 133400 | 31469705400 | 94300 | 94300 | 94400 | 94300 | 170 |
| 333 | 20240529 | 133300 | 31453669400 | 94300 | 94300 | 94300 | 94200 | 244 |
| 334 | 20240529 | 133200 | 31430670800 | 94300 | 94200 | 94300 | 94200 | 330 |
| 335 | 20240529 | 133100 | 31399555200 | 94300 | 94300 | 94300 | 94200 | 295 |
| 336 | 20240529 | 133000 | 31371748900 | 94300 | 94200 | 94300 | 94200 | 160 |
| 337 | 20240529 | 132900 | 31356670200 | 94200 | 94200 | 94300 | 94200 | 700 |
| 338 | 20240529 | 132800 | 31290729800 | 94200 | 94300 | 94300 | 94200 | 165 |
| 339 | 20240529 | 132700 | 31275183700 | 94300 | 94400 | 94400 | 94300 | 280 |
| 340 | 20240529 | 132600 | 31248776400 | 94400 | 94500 | 94500 | 94400 | 209 |
| 341 | 20240529 | 132500 | 31229045000 | 94400 | 94400 | 94500 | 94400 | 233 |
| 342 | 20240529 | 132400 | 31207044500 | 94400 | 94400 | 94400 | 94300 | 261 |
| 343 | 20240529 | 132300 | 31182417300 | 94400 | 94200 | 94400 | 94200 | 116 |
| 344 | 20240529 | 132200 | 31171477600 | 94300 | 94300 | 94300 | 94200 | 234 |
| 345 | 20240529 | 132100 | 31149417500 | 94200 | 94100 | 94200 | 94100 | 229 |
| 346 | 20240529 | 132000 | 31127848600 | 94100 | 94200 | 94200 | 94100 | 596 |
| 347 | 20240529 | 131900 | 31071755300 | 94200 | 94200 | 94300 | 94100 | 646 |
| 348 | 20240529 | 131800 | 31010898800 | 94200 | 94200 | 94200 | 94200 | 427 |
| 349 | 20240529 | 131700 | 30970675400 | 94200 | 94300 | 94300 | 94200 | 270 |
| 350 | 20240529 | 131600 | 30945236600 | 94300 | 94100 | 94300 | 94000 | 976 |
| 351 | 20240529 | 131500 | 30853377000 | 94100 | 94500 | 94600 | 94000 | 3702 |
| 352 | 20240529 | 131400 | 30504850500 | 94500 | 94500 | 94600 | 94500 | 195 |
| 353 | 20240529 | 131300 | 30486421900 | 94500 | 94600 | 94600 | 94500 | 513 |
| 354 | 20240529 | 131200 | 30437940100 | 94500 | 94500 | 94600 | 94500 | 570 |
| 355 | 20240529 | 131100 | 30384075000 | 94600 | 94700 | 94700 | 94500 | 1547 |
| 356 | 20240529 | 131000 | 30237717400 | 94700 | 94700 | 94800 | 94700 | 202 |
| 357 | 20240529 | 130900 | 30218587900 | 94800 | 94800 | 94800 | 94700 | 253 |
| 358 | 20240529 | 130800 | 30194605400 | 94800 | 94800 | 94900 | 94700 | 180 |
| 359 | 20240529 | 130700 | 30177543000 | 94800 | 94800 | 94800 | 94800 | 34 |
| 360 | 20240529 | 130600 | 30174319800 | 94800 | 94900 | 94900 | 94800 | 187 |
| 361 | 20240529 | 130500 | 30156592000 | 94800 | 94900 | 94900 | 94800 | 194 |
| 362 | 20240529 | 130400 | 30138183300 | 94900 | 94900 | 95000 | 94800 | 129 |
| 363 | 20240529 | 130300 | 30125941300 | 94800 | 95000 | 95000 | 94800 | 173 |
| 364 | 20240529 | 130200 | 30109525800 | 94900 | 94900 | 94900 | 94800 | 444 |
| 365 | 20240529 | 130100 | 30067395900 | 94900 | 94800 | 94900 | 94800 | 221 |
| 366 | 20240529 | 130000 | 30046444400 | 94700 | 94700 | 94800 | 94700 | 250 |
| 367 | 20240529 | 125900 | 30022768300 | 94700 | 94600 | 94700 | 94600 | 464 |
| 368 | 20240529 | 125800 | 29978836800 | 94700 | 94700 | 94700 | 94600 | 403 |
| 369 | 20240529 | 125700 | 29940674600 | 94700 | 94800 | 94800 | 94600 | 636 |
| 370 | 20240529 | 125600 | 29880445900 | 94800 | 94800 | 94900 | 94800 | 384 |
| 371 | 20240529 | 125500 | 29844040000 | 94800 | 94900 | 94900 | 94800 | 676 |
| 372 | 20240529 | 125400 | 29779940500 | 94900 | 94900 | 95000 | 94900 | 304 |
| 373 | 20240529 | 125300 | 29751090700 | 94900 | 95000 | 95000 | 94900 | 315 |
| 374 | 20240529 | 125200 | 29721194500 | 95000 | 95100 | 95100 | 95000 | 440 |
| 375 | 20240529 | 125100 | 29679394300 | 95000 | 95100 | 95100 | 95000 | 201 |
| 376 | 20240529 | 125000 | 29660292500 | 95100 | 95100 | 95100 | 95000 | 204 |
| 377 | 20240529 | 124900 | 29640898200 | 95000 | 95100 | 95100 | 95000 | 32 |
| 378 | 20240529 | 124800 | 29637856300 | 95000 | 95000 | 95000 | 95000 | 90 |
| 379 | 20240529 | 124700 | 29629306300 | 95000 | 95000 | 95000 | 94900 | 352 |
| 380 | 20240529 | 124600 | 29595868900 | 95000 | 95200 | 95200 | 94900 | 996 |
| 381 | 20240529 | 124500 | 29501220500 | 95200 | 95100 | 95200 | 95100 | 9 |
| 382 | 20240529 | 124400 | 29500364500 | 95100 | 95200 | 95200 | 95100 | 169 |
| 383 | 20240529 | 124300 | 29484281700 | 95200 | 95300 | 95300 | 95200 | 180 |
| 384 | 20240529 | 124200 | 29467145600 | 95200 | 95300 | 95300 | 95200 | 144 |
| 385 | 20240529 | 124100 | 29453431500 | 95200 | 95200 | 95300 | 95200 | 291 |
| 386 | 20240529 | 124000 | 29425727300 | 95300 | 95300 | 95300 | 95300 | 28 |
| 387 | 20240529 | 123900 | 29423058900 | 95300 | 95300 | 95300 | 95200 | 309 |
| 388 | 20240529 | 123800 | 29393617400 | 95300 | 95200 | 95300 | 95200 | 83 |
| 389 | 20240529 | 123700 | 29385711000 | 95200 | 95300 | 95300 | 95200 | 98 |
| 390 | 20240529 | 123600 | 29376381300 | 95300 | 95200 | 95300 | 95200 | 91 |
| 391 | 20240529 | 123500 | 29367711800 | 95200 | 95300 | 95300 | 95200 | 304 |
| 392 | 20240529 | 123400 | 29338764700 | 95300 | 95300 | 95300 | 95300 | 0 |
| 393 | 20240529 | 123300 | 29338764700 | 95300 | 95300 | 95400 | 95300 | 242 |
| 394 | 20240529 | 123200 | 29315696600 | 95300 | 95300 | 95400 | 95300 | 116 |
| 395 | 20240529 | 123100 | 29304636900 | 95400 | 95400 | 95400 | 95300 | 154 |
| 396 | 20240529 | 123000 | 29289955200 | 95400 | 95400 | 95400 | 95300 | 247 |
| 397 | 20240529 | 122900 | 29266402000 | 95400 | 95300 | 95400 | 95300 | 107 |
| 398 | 20240529 | 122800 | 29256194700 | 95300 | 95300 | 95300 | 95300 | 208 |
| 399 | 20240529 | 122700 | 29236372300 | 95300 | 95300 | 95300 | 95300 | 20 |
| 400 | 20240529 | 122600 | 29234466300 | 95300 | 95200 | 95300 | 95200 | 283 |
| 401 | 20240529 | 122500 | 29207502600 | 95300 | 95200 | 95300 | 95200 | 8 |
| 402 | 20240529 | 122400 | 29206740600 | 95200 | 95200 | 95300 | 95200 | 218 |
| 403 | 20240529 | 122300 | 29185972700 | 95300 | 95300 | 95400 | 95200 | 129 |
| 404 | 20240529 | 122200 | 29173681300 | 95500 | 95500 | 95500 | 95300 | 349 |
| 405 | 20240529 | 122100 | 29140399600 | 95500 | 95400 | 95500 | 95400 | 110 |
| 406 | 20240529 | 122000 | 29129901200 | 95400 | 95500 | 95500 | 95400 | 260 |
| 407 | 20240529 | 121900 | 29105093000 | 95500 | 95500 | 95600 | 95400 | 715 |
| 408 | 20240529 | 121800 | 29036801100 | 95500 | 95300 | 95500 | 95300 | 322 |
| 409 | 20240529 | 121700 | 29006091100 | 95300 | 95200 | 95300 | 95200 | 305 |
| 410 | 20240529 | 121600 | 28977032700 | 95200 | 95100 | 95200 | 95100 | 497 |
| 411 | 20240529 | 121500 | 28929731200 | 95000 | 95100 | 95100 | 95000 | 74 |
| 412 | 20240529 | 121400 | 28922700600 | 95000 | 95000 | 95000 | 94900 | 128 |
| 413 | 20240529 | 121300 | 28910546700 | 95000 | 95000 | 95100 | 95000 | 379 |
| 414 | 20240529 | 121200 | 28874531200 | 95000 | 94800 | 95000 | 94800 | 397 |
| 415 | 20240529 | 121100 | 28836835000 | 94900 | 94900 | 94900 | 94900 | 44 |
| 416 | 20240529 | 121000 | 28832659400 | 94900 | 94900 | 94900 | 94900 | 50 |
| 417 | 20240529 | 120900 | 28827914400 | 94900 | 94900 | 94900 | 94800 | 129 |
| 418 | 20240529 | 120800 | 28815674300 | 94900 | 94900 | 94900 | 94800 | 305 |
| 419 | 20240529 | 120700 | 28786735800 | 94900 | 94900 | 94900 | 94800 | 228 |
| 420 | 20240529 | 120600 | 28765105500 | 94900 | 95000 | 95000 | 94900 | 66 |
| 421 | 20240529 | 120500 | 28758839500 | 94900 | 94900 | 94900 | 94800 | 71 |
| 422 | 20240529 | 120400 | 28752101900 | 94900 | 94800 | 94900 | 94800 | 255 |
| 423 | 20240529 | 120300 | 28727907900 | 94800 | 94800 | 94800 | 94700 | 418 |
| 424 | 20240529 | 120200 | 28688287600 | 94800 | 94800 | 94900 | 94800 | 307 |
| 425 | 20240529 | 120100 | 28659182400 | 94800 | 94900 | 94900 | 94700 | 611 |
| 426 | 20240529 | 120000 | 28601266300 | 94900 | 94900 | 94900 | 94800 | 121 |
| 427 | 20240529 | 115900 | 28589785500 | 94900 | 95100 | 95100 | 94900 | 780 |
| 428 | 20240529 | 115800 | 28515684500 | 95000 | 95100 | 95100 | 95000 | 578 |
| 429 | 20240529 | 115700 | 28460773500 | 95000 | 95100 | 95100 | 95000 | 1428 |
| 430 | 20240529 | 115600 | 28324988600 | 95200 | 95100 | 95200 | 95100 | 403 |
| 431 | 20240529 | 115500 | 28286659600 | 95100 | 95200 | 95200 | 95100 | 321 |
| 432 | 20240529 | 115400 | 28256113000 | 95200 | 95300 | 95300 | 95200 | 201 |
| 433 | 20240529 | 115300 | 28236972400 | 95300 | 95300 | 95300 | 95300 | 6 |
| 434 | 20240529 | 115200 | 28236400600 | 95300 | 95300 | 95300 | 95300 | 198 |
| 435 | 20240529 | 115100 | 28217531200 | 95300 | 95300 | 95300 | 95300 | 171 |
| 436 | 20240529 | 115000 | 28201234900 | 95300 | 95300 | 95300 | 95200 | 83 |
| 437 | 20240529 | 114900 | 28193331000 | 95300 | 95200 | 95300 | 95200 | 359 |
| 438 | 20240529 | 114800 | 28159141600 | 95300 | 95300 | 95300 | 95200 | 240 |
| 439 | 20240529 | 114700 | 28136276300 | 95200 | 95300 | 95300 | 95200 | 345 |
| 440 | 20240529 | 114600 | 28103431200 | 95200 | 95300 | 95300 | 95200 | 121 |
| 441 | 20240529 | 114500 | 28091908500 | 95200 | 95200 | 95200 | 95200 | 124 |
| 442 | 20240529 | 114400 | 28080103700 | 95200 | 95200 | 95200 | 95200 | 119 |
| 443 | 20240529 | 114300 | 28068774900 | 95200 | 95200 | 95200 | 95100 | 243 |
| 444 | 20240529 | 114200 | 28045647300 | 95200 | 95100 | 95200 | 95100 | 127 |
| 445 | 20240529 | 114100 | 28033559300 | 95100 | 95100 | 95200 | 95100 | 513 |
| 446 | 20240529 | 114000 | 27984755300 | 95100 | 95200 | 95200 | 95100 | 578 |
| 447 | 20240529 | 113900 | 27929784300 | 95200 | 95200 | 95300 | 95200 | 215 |
| 448 | 20240529 | 113800 | 27909316200 | 95200 | 95100 | 95200 | 95100 | 240 |
| 449 | 20240529 | 113700 | 27886471100 | 95100 | 95200 | 95200 | 95100 | 284 |
| 450 | 20240529 | 113600 | 27859452500 | 95200 | 95300 | 95400 | 95100 | 868 |
| 451 | 20240529 | 113500 | 27776776900 | 95300 | 95300 | 95300 | 95300 | 148 |
| 452 | 20240529 | 113400 | 27762672500 | 95300 | 95300 | 95400 | 95300 | 297 |
| 453 | 20240529 | 113300 | 27734342500 | 95300 | 95300 | 95400 | 95300 | 113 |
| 454 | 20240529 | 113200 | 27723572300 | 95300 | 95400 | 95400 | 95300 | 93 |
| 455 | 20240529 | 113100 | 27714707700 | 95300 | 95400 | 95400 | 95300 | 160 |
| 456 | 20240529 | 113000 | 27699458900 | 95300 | 95200 | 95300 | 95100 | 125 |
| 457 | 20240529 | 112900 | 27687559600 | 95100 | 95200 | 95300 | 95100 | 146 |
| 458 | 20240529 | 112800 | 27673659800 | 95200 | 95200 | 95200 | 95200 | 102 |
| 459 | 20240529 | 112700 | 27663949400 | 95200 | 95400 | 95500 | 95200 | 290 |
| 460 | 20240529 | 112600 | 27636321300 | 95200 | 95100 | 95300 | 95100 | 225 |
| 461 | 20240529 | 112500 | 27614907900 | 95100 | 95100 | 95200 | 95100 | 459 |
| 462 | 20240529 | 112400 | 27571256900 | 95100 | 95200 | 95200 | 95000 | 454 |
| 463 | 20240529 | 112300 | 27528077700 | 95200 | 95300 | 95400 | 95200 | 624 |
| 464 | 20240529 | 112200 | 27468639900 | 95300 | 95500 | 95500 | 95300 | 421 |
| 465 | 20240529 | 112100 | 27428475900 | 95500 | 95500 | 95600 | 95500 | 402 |
| 466 | 20240529 | 112000 | 27390083800 | 95600 | 95600 | 95600 | 95600 | 54 |
| 467 | 20240529 | 111900 | 27384921400 | 95500 | 95500 | 95600 | 95400 | 269 |
| 468 | 20240529 | 111800 | 27359232900 | 95500 | 95600 | 95600 | 95500 | 686 |
| 469 | 20240529 | 111700 | 27293717900 | 95600 | 95600 | 95600 | 95500 | 146 |
| 470 | 20240529 | 111600 | 27279761900 | 95600 | 95600 | 95700 | 95500 | 379 |
| 471 | 20240529 | 111500 | 27243540500 | 95600 | 95500 | 95700 | 95500 | 202 |
| 472 | 20240529 | 111400 | 27224235000 | 95600 | 95600 | 95600 | 95500 | 223 |
| 473 | 20240529 | 111300 | 27202923400 | 95600 | 95600 | 95600 | 95500 | 266 |
| 474 | 20240529 | 111200 | 27177498700 | 95600 | 95600 | 95600 | 95500 | 301 |
| 475 | 20240529 | 111100 | 27148747400 | 95600 | 95600 | 95600 | 95500 | 733 |
| 476 | 20240529 | 111000 | 27078674300 | 95600 | 95600 | 95600 | 95500 | 178 |
| 477 | 20240529 | 110900 | 27061665500 | 95600 | 95300 | 95600 | 95300 | 1045 |
| 478 | 20240529 | 110800 | 26961930700 | 95400 | 95400 | 95400 | 95200 | 161 |
| 479 | 20240529 | 110700 | 26946588200 | 95200 | 95300 | 95300 | 95200 | 447 |
| 480 | 20240529 | 110600 | 26904018700 | 95300 | 95300 | 95300 | 95200 | 133 |
| 481 | 20240529 | 110500 | 26891345300 | 95200 | 95200 | 95300 | 95200 | 574 |
| 482 | 20240529 | 110400 | 26836648800 | 95300 | 95300 | 95300 | 95200 | 205 |
| 483 | 20240529 | 110300 | 26817118600 | 95200 | 95200 | 95300 | 95200 | 126 |
| 484 | 20240529 | 110200 | 26805118100 | 95200 | 95200 | 95300 | 95200 | 227 |
| 485 | 20240529 | 110100 | 26783507600 | 95300 | 95300 | 95300 | 95200 | 127 |
| 486 | 20240529 | 110000 | 26771410600 | 95300 | 95300 | 95300 | 95200 | 191 |
| 487 | 20240529 | 105900 | 26753216000 | 95300 | 95300 | 95400 | 95200 | 139 |
| 488 | 20240529 | 105800 | 26739968000 | 95300 | 95300 | 95300 | 95100 | 247 |
| 489 | 20240529 | 105700 | 26716442400 | 95300 | 95200 | 95300 | 95200 | 109 |
| 490 | 20240529 | 105600 | 26706065100 | 95200 | 95100 | 95200 | 95100 | 336 |
| 491 | 20240529 | 105500 | 26674088900 | 95200 | 95100 | 95200 | 95100 | 203 |
| 492 | 20240529 | 105400 | 26654767800 | 95100 | 95200 | 95200 | 95100 | 208 |
| 493 | 20240529 | 105300 | 26634975100 | 95100 | 95200 | 95200 | 95100 | 693 |
| 494 | 20240529 | 105200 | 26569053900 | 95200 | 95300 | 95300 | 95200 | 296 |
| 495 | 20240529 | 105100 | 26540852700 | 95200 | 95200 | 95400 | 95200 | 365 |
| 496 | 20240529 | 105000 | 26506066000 | 95200 | 95200 | 95300 | 95200 | 558 |
| 497 | 20240529 | 104900 | 26452932400 | 95200 | 95200 | 95200 | 95100 | 266 |
| 498 | 20240529 | 104800 | 26427615300 | 95200 | 95100 | 95200 | 95100 | 337 |
| 499 | 20240529 | 104700 | 26395566400 | 95100 | 95100 | 95200 | 95100 | 644 |
| 500 | 20240529 | 104600 | 26334321800 | 95100 | 95100 | 95200 | 95100 | 321 |
| 501 | 20240529 | 104500 | 26303794500 | 95100 | 95000 | 95100 | 94900 | 839 |
| 502 | 20240529 | 104400 | 26224068700 | 95000 | 95000 | 95100 | 94900 | 340 |
| 503 | 20240529 | 104300 | 26191767500 | 95000 | 94900 | 95000 | 94900 | 292 |
| 504 | 20240529 | 104200 | 26164034900 | 94900 | 94900 | 94900 | 94800 | 368 |
| 505 | 20240529 | 104100 | 26129119000 | 94900 | 94800 | 94900 | 94700 | 300 |
| 506 | 20240529 | 104000 | 26100678100 | 94800 | 94700 | 94800 | 94500 | 239 |
| 507 | 20240529 | 103900 | 26078066300 | 94700 | 94400 | 94800 | 94400 | 394 |
| 508 | 20240529 | 103800 | 26040779300 | 94500 | 94200 | 94500 | 94100 | 1084 |
| 509 | 20240529 | 103700 | 25938637200 | 94100 | 94400 | 94400 | 94100 | 3197 |
| 510 | 20240529 | 103600 | 25637389700 | 94400 | 94800 | 94900 | 94400 | 6557 |
| 511 | 20240529 | 103500 | 25016982600 | 94900 | 94800 | 94900 | 94800 | 468 |
| 512 | 20240529 | 103400 | 24972611200 | 94900 | 95100 | 95100 | 94800 | 4675 |
| 513 | 20240529 | 103300 | 24528655400 | 95100 | 95100 | 95100 | 95100 | 127 |
| 514 | 20240529 | 103200 | 24516577700 | 95100 | 95100 | 95100 | 95000 | 216 |
| 515 | 20240529 | 103100 | 24496048100 | 95100 | 95100 | 95100 | 95000 | 887 |
| 516 | 20240529 | 103000 | 24411705200 | 95100 | 95100 | 95100 | 95000 | 186 |
| 517 | 20240529 | 102900 | 24394020800 | 95100 | 95000 | 95100 | 95000 | 325 |
| 518 | 20240529 | 102800 | 24363129900 | 95000 | 95100 | 95100 | 95000 | 533 |
| 519 | 20240529 | 102700 | 24312445200 | 95000 | 95100 | 95200 | 95000 | 552 |
| 520 | 20240529 | 102600 | 24259963700 | 95100 | 95200 | 95200 | 95100 | 397 |
| 521 | 20240529 | 102500 | 24222185500 | 95100 | 95100 | 95200 | 95100 | 315 |
| 522 | 20240529 | 102400 | 24192217200 | 95200 | 95200 | 95200 | 95100 | 142 |
| 523 | 20240529 | 102300 | 24178700300 | 95100 | 95300 | 95300 | 95100 | 461 |
| 524 | 20240529 | 102200 | 24134800000 | 95100 | 95300 | 95300 | 95100 | 1518 |
| 525 | 20240529 | 102100 | 23990410400 | 95300 | 95200 | 95300 | 95200 | 291 |
| 526 | 20240529 | 102000 | 23962707000 | 95200 | 95200 | 95200 | 95100 | 235 |
| 527 | 20240529 | 101900 | 23940341300 | 95100 | 95100 | 95100 | 95100 | 150 |
| 528 | 20240529 | 101800 | 23926076300 | 95100 | 95100 | 95100 | 95000 | 266 |
| 529 | 20240529 | 101700 | 23900797900 | 95100 | 95100 | 95100 | 95000 | 938 |
| 530 | 20240529 | 101600 | 23811627500 | 95100 | 95300 | 95400 | 95000 | 726 |
| 531 | 20240529 | 101500 | 23742559700 | 95300 | 95300 | 95300 | 95200 | 503 |
| 532 | 20240529 | 101400 | 23694623900 | 95300 | 95100 | 95300 | 95100 | 186 |
| 533 | 20240529 | 101300 | 23676912500 | 95000 | 95000 | 95100 | 94900 | 806 |
| 534 | 20240529 | 101200 | 23600365400 | 95000 | 95100 | 95100 | 94900 | 635 |
| 535 | 20240529 | 101100 | 23540037400 | 95000 | 95200 | 95200 | 95000 | 430 |
| 536 | 20240529 | 101000 | 23499141800 | 95200 | 95300 | 95300 | 95100 | 326 |
| 537 | 20240529 | 100900 | 23468095700 | 95200 | 95300 | 95300 | 95100 | 334 |
| 538 | 20240529 | 100800 | 23436285000 | 95200 | 95200 | 95200 | 95100 | 258 |
| 539 | 20240529 | 100700 | 23411724900 | 95100 | 95000 | 95100 | 95000 | 461 |
| 540 | 20240529 | 100600 | 23367884200 | 95000 | 95000 | 95100 | 94900 | 469 |
| 541 | 20240529 | 100500 | 23323333900 | 94900 | 94900 | 95000 | 94900 | 749 |
| 542 | 20240529 | 100400 | 23252240600 | 95000 | 95000 | 95000 | 94800 | 1177 |
| 543 | 20240529 | 100300 | 23140534200 | 95000 | 94900 | 95000 | 94900 | 376 |
| 544 | 20240529 | 100200 | 23104847500 | 94900 | 94900 | 95000 | 94800 | 644 |
| 545 | 20240529 | 100100 | 23043719900 | 94900 | 94800 | 94900 | 94700 | 1318 |
| 546 | 20240529 | 100000 | 22918803200 | 94700 | 95100 | 95200 | 94700 | 3046 |
| 547 | 20240529 | 095900 | 22629682000 | 95200 | 95300 | 95400 | 95100 | 462 |
| 548 | 20240529 | 095800 | 22585678400 | 95300 | 95400 | 95400 | 95300 | 286 |
| 549 | 20240529 | 095700 | 22558412500 | 95300 | 95300 | 95300 | 95200 | 489 |
| 550 | 20240529 | 095600 | 22511815600 | 95200 | 95300 | 95300 | 95200 | 272 |
| 551 | 20240529 | 095500 | 22485912900 | 95200 | 95200 | 95300 | 95100 | 977 |
| 552 | 20240529 | 095400 | 22392949200 | 95200 | 95000 | 95200 | 95000 | 648 |
| 553 | 20240529 | 095300 | 22331326100 | 95100 | 95100 | 95100 | 95000 | 550 |
| 554 | 20240529 | 095200 | 22279036400 | 95100 | 95500 | 95500 | 95100 | 495 |
| 555 | 20240529 | 095100 | 22231924400 | 95500 | 95000 | 95500 | 95000 | 447 |
| 556 | 20240529 | 095000 | 22189363700 | 95100 | 94800 | 95100 | 94800 | 1424 |
| 557 | 20240529 | 094900 | 22054285300 | 94800 | 95000 | 95000 | 94700 | 1901 |
| 558 | 20240529 | 094800 | 21873974900 | 95000 | 95000 | 95100 | 95000 | 1714 |
| 559 | 20240529 | 094700 | 21711084000 | 95000 | 94900 | 95000 | 94900 | 385 |
| 560 | 20240529 | 094600 | 21674538400 | 94900 | 95100 | 95200 | 94900 | 2882 |
| 561 | 20240529 | 094500 | 21400656600 | 95200 | 95700 | 95700 | 95100 | 892 |
| 562 | 20240529 | 094400 | 21315634400 | 95800 | 95400 | 95800 | 95300 | 662 |
| 563 | 20240529 | 094300 | 21252435700 | 95400 | 95200 | 95400 | 95100 | 875 |
| 564 | 20240529 | 094200 | 21169076200 | 95300 | 95400 | 95400 | 95000 | 3919 |
| 565 | 20240529 | 094100 | 20796065500 | 95300 | 96000 | 96000 | 95300 | 3595 |
| 566 | 20240529 | 094000 | 20452104700 | 96000 | 96000 | 96000 | 95900 | 318 |
| 567 | 20240529 | 093900 | 20421587600 | 96000 | 96000 | 96000 | 95800 | 1209 |
| 568 | 20240529 | 093800 | 20305538500 | 96000 | 95700 | 96000 | 95600 | 2075 |
| 569 | 20240529 | 093700 | 20106766600 | 95700 | 95900 | 96100 | 95600 | 1965 |
| 570 | 20240529 | 093600 | 19918381700 | 95900 | 95800 | 96000 | 95800 | 1157 |
| 571 | 20240529 | 093500 | 19807434700 | 95800 | 95700 | 95800 | 95600 | 622 |
| 572 | 20240529 | 093400 | 19747901000 | 95800 | 95900 | 95900 | 95500 | 2790 |
| 573 | 20240529 | 093300 | 19480953900 | 95900 | 96000 | 96100 | 95900 | 1353 |
| 574 | 20240529 | 093200 | 19351035300 | 96000 | 96400 | 96500 | 95900 | 2635 |
| 575 | 20240529 | 093100 | 19097666100 | 96400 | 96500 | 96600 | 96300 | 1214 |
| 576 | 20240529 | 093000 | 18980555400 | 96400 | 96100 | 96400 | 96100 | 677 |
| 577 | 20240529 | 092900 | 18915401800 | 96100 | 96200 | 96200 | 95800 | 2399 |
| 578 | 20240529 | 092800 | 18685027800 | 96200 | 95800 | 96200 | 95800 | 1043 |
| 579 | 20240529 | 092700 | 18584957300 | 95900 | 95800 | 96100 | 95800 | 1080 |
| 580 | 20240529 | 092600 | 18481345400 | 95700 | 95400 | 95700 | 95400 | 541 |
| 581 | 20240529 | 092500 | 18429637200 | 95400 | 95100 | 95600 | 95000 | 1454 |
| 582 | 20240529 | 092400 | 18291218700 | 95100 | 95600 | 95700 | 95000 | 5127 |
| 583 | 20240529 | 092300 | 17802396700 | 95700 | 95500 | 95700 | 95400 | 1260 |
| 584 | 20240529 | 092200 | 17682039900 | 95500 | 95300 | 95700 | 95200 | 1379 |
| 585 | 20240529 | 092100 | 17550427400 | 95300 | 95500 | 95500 | 95100 | 1354 |
| 586 | 20240529 | 092000 | 17421396900 | 95500 | 95400 | 95900 | 95300 | 1857 |
| 587 | 20240529 | 091900 | 17243866700 | 95100 | 95100 | 95200 | 94900 | 3537 |
| 588 | 20240529 | 091800 | 16907678400 | 95000 | 95800 | 96700 | 95000 | 8280 |
| 589 | 20240529 | 091700 | 16114977200 | 95800 | 95500 | 96000 | 95500 | 6443 |
| 590 | 20240529 | 091600 | 15497707100 | 95500 | 94900 | 95500 | 94700 | 2363 |
| 591 | 20240529 | 091500 | 15272786800 | 95000 | 95100 | 95200 | 94500 | 3953 |
| 592 | 20240529 | 091400 | 14897844000 | 95100 | 94900 | 95200 | 94800 | 3577 |
| 593 | 20240529 | 091300 | 14557964900 | 94900 | 94500 | 94900 | 94300 | 4690 |
| 594 | 20240529 | 091200 | 14114258400 | 94500 | 94000 | 94700 | 93800 | 4495 |
| 595 | 20240529 | 091100 | 13691169800 | 93900 | 93800 | 94000 | 93600 | 7377 |
| 596 | 20240529 | 091000 | 12998892100 | 93700 | 94600 | 94600 | 93700 | 9862 |
| 597 | 20240529 | 090900 | 12069984800 | 94800 | 95000 | 95400 | 94500 | 8532 |
| 598 | 20240529 | 090800 | 11259542100 | 94600 | 95500 | 95700 | 94500 | 7765 |
| 599 | 20240529 | 090700 | 10522005800 | 95500 | 95700 | 95700 | 95100 | 6896 |
| 600 | 20240529 | 090600 | 9864015700 | 95700 | 94600 | 96200 | 94500 | 6055 |
| 601 | 20240529 | 090500 | 9286623400 | 94500 | 94900 | 95200 | 94200 | 11079 |
| 602 | 20240529 | 090400 | 8237657500 | 94900 | 93400 | 95300 | 93400 | 15612 |
| 603 | 20240529 | 090300 | 6765114700 | 93400 | 96200 | 96500 | 92900 | 23105 |
| 604 | 20240529 | 090200 | 4572595400 | 96200 | 97300 | 98000 | 96200 | 16557 |
| 605 | 20240529 | 090100 | 2962005300 | 97300 | 97300 | 98400 | 97000 | 10307 |
| 606 | 20240529 | 090000 | 1959093700 | 97000 | 99800 | 105000 | 96000 | 19808 |