34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 3 | 20240530 | 183100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 4 | 20240530 | 183000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 5 | 20240530 | 182900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 6 | 20240530 | 182800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 7 | 20240530 | 182700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 8 | 20240530 | 182600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 9 | 20240530 | 182500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 10 | 20240530 | 182400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 11 | 20240530 | 182300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 12 | 20240530 | 182200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 13 | 20240530 | 182100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 14 | 20240530 | 182000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 15 | 20240530 | 181900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 16 | 20240530 | 181800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 17 | 20240530 | 181700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 18 | 20240530 | 181600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 19 | 20240530 | 181500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 20 | 20240530 | 181400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 21 | 20240530 | 181300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 22 | 20240530 | 181200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 23 | 20240530 | 181100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 24 | 20240530 | 181000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 25 | 20240530 | 180900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 26 | 20240530 | 180800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 27 | 20240530 | 180700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 28 | 20240530 | 180600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 29 | 20240530 | 180500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 30 | 20240530 | 180400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 31 | 20240530 | 180300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 32 | 20240530 | 180200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 33 | 20240530 | 180100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 34 | 20240530 | 180000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 35 | 20240530 | 175900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 36 | 20240530 | 175800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 37 | 20240530 | 175700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 38 | 20240530 | 175600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 39 | 20240530 | 175500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 40 | 20240530 | 175400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 41 | 20240530 | 175300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 42 | 20240530 | 175200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 43 | 20240530 | 175100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 44 | 20240530 | 175000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 45 | 20240530 | 174900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 46 | 20240530 | 174800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 47 | 20240530 | 174700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 48 | 20240530 | 174600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 49 | 20240530 | 174500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 50 | 20240530 | 174400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 51 | 20240530 | 174300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 52 | 20240530 | 174200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 53 | 20240530 | 174100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 54 | 20240530 | 174000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 55 | 20240530 | 173900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 56 | 20240530 | 173800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 57 | 20240530 | 173700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 58 | 20240530 | 173600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 59 | 20240530 | 173500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 60 | 20240530 | 173400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 61 | 20240530 | 173300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 62 | 20240530 | 173200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 63 | 20240530 | 173100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 64 | 20240530 | 173000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 65 | 20240530 | 172900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 66 | 20240530 | 172800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 67 | 20240530 | 172700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 68 | 20240530 | 172600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 69 | 20240530 | 172500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 70 | 20240530 | 172400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 71 | 20240530 | 172300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 72 | 20240530 | 172200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 73 | 20240530 | 172100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 74 | 20240530 | 172000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 75 | 20240530 | 171900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 76 | 20240530 | 171800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 77 | 20240530 | 171700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 78 | 20240530 | 171600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 79 | 20240530 | 171500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 80 | 20240530 | 171400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 81 | 20240530 | 171300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 82 | 20240530 | 171200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 83 | 20240530 | 171100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 84 | 20240530 | 171000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 85 | 20240530 | 170900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 86 | 20240530 | 170800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 87 | 20240530 | 170700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 88 | 20240530 | 170600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 89 | 20240530 | 170500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 90 | 20240530 | 170400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 91 | 20240530 | 170300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 92 | 20240530 | 170200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 93 | 20240530 | 170100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 94 | 20240530 | 170000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 95 | 20240530 | 165900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 96 | 20240530 | 165800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 97 | 20240530 | 165700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 98 | 20240530 | 165600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 99 | 20240530 | 165500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 100 | 20240530 | 165400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 101 | 20240530 | 165300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 102 | 20240530 | 165200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 103 | 20240530 | 165100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 104 | 20240530 | 165000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 105 | 20240530 | 164900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 106 | 20240530 | 164800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 107 | 20240530 | 164700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 108 | 20240530 | 164600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 109 | 20240530 | 164500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 110 | 20240530 | 164400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 111 | 20240530 | 164300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 112 | 20240530 | 164200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 113 | 20240530 | 164100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 114 | 20240530 | 164000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 115 | 20240530 | 163900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 116 | 20240530 | 163800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 117 | 20240530 | 163700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 118 | 20240530 | 163600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 119 | 20240530 | 163500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 120 | 20240530 | 163400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 121 | 20240530 | 163300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 122 | 20240530 | 163200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 123 | 20240530 | 163100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 124 | 20240530 | 163000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 125 | 20240530 | 162900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 126 | 20240530 | 162800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 127 | 20240530 | 162700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 128 | 20240530 | 162600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 129 | 20240530 | 162500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 130 | 20240530 | 162400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 131 | 20240530 | 162300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 132 | 20240530 | 162200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 133 | 20240530 | 162100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 134 | 20240530 | 162000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 135 | 20240530 | 161900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 136 | 20240530 | 161800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 137 | 20240530 | 161700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 138 | 20240530 | 161600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 139 | 20240530 | 161500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 140 | 20240530 | 161400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 141 | 20240530 | 161300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 142 | 20240530 | 161200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 143 | 20240530 | 161100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 144 | 20240530 | 161000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 145 | 20240530 | 160900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 146 | 20240530 | 160800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 147 | 20240530 | 160700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 148 | 20240530 | 160600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 149 | 20240530 | 160500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 150 | 20240530 | 160400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 151 | 20240530 | 160300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 152 | 20240530 | 160200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 153 | 20240530 | 160100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 154 | 20240530 | 160000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 155 | 20240530 | 155900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 156 | 20240530 | 155800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 157 | 20240530 | 155700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 158 | 20240530 | 155600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 159 | 20240530 | 155500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 160 | 20240530 | 155400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 161 | 20240530 | 155300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 162 | 20240530 | 155200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 163 | 20240530 | 155100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 164 | 20240530 | 155000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 165 | 20240530 | 154900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 166 | 20240530 | 154800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 167 | 20240530 | 154700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 168 | 20240530 | 154600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 169 | 20240530 | 154500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 170 | 20240530 | 154400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 171 | 20240530 | 154300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 172 | 20240530 | 154200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 173 | 20240530 | 154100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 174 | 20240530 | 154000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 175 | 20240530 | 153900 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 176 | 20240530 | 153800 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 177 | 20240530 | 153700 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 178 | 20240530 | 153600 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 179 | 20240530 | 153500 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 180 | 20240530 | 153400 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 181 | 20240530 | 153300 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 182 | 20240530 | 153200 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 183 | 20240530 | 153100 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 0 |
| 184 | 20240530 | 153000 | 469301733900 | 195700 | 195700 | 195700 | 195700 | 200699 |
| 185 | 20240530 | 152900 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 186 | 20240530 | 152800 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 187 | 20240530 | 152700 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 188 | 20240530 | 152600 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 189 | 20240530 | 152500 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 190 | 20240530 | 152400 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 191 | 20240530 | 152300 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 192 | 20240530 | 152200 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 193 | 20240530 | 152100 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 194 | 20240530 | 152000 | 430024939600 | 196400 | 196400 | 196400 | 196400 | 0 |
| 195 | 20240530 | 151900 | 430024939600 | 196400 | 196400 | 196500 | 196300 | 8237 |
| 196 | 20240530 | 151800 | 428407471100 | 196500 | 196200 | 196500 | 196200 | 13026 |
| 197 | 20240530 | 151700 | 425850016900 | 196200 | 196200 | 196300 | 196200 | 6129 |
| 198 | 20240530 | 151600 | 424647424100 | 196300 | 196200 | 196300 | 196200 | 6603 |
| 199 | 20240530 | 151500 | 423351696800 | 196200 | 196300 | 196400 | 196200 | 13517 |
| 200 | 20240530 | 151400 | 420698443100 | 196200 | 196300 | 196400 | 196200 | 6559 |
| 201 | 20240530 | 151300 | 419410941300 | 196400 | 196500 | 196600 | 196300 | 8345 |
| 202 | 20240530 | 151200 | 417771270900 | 196500 | 196500 | 196600 | 196400 | 4028 |
| 203 | 20240530 | 151100 | 416979671500 | 196500 | 196200 | 196500 | 196200 | 8736 |
| 204 | 20240530 | 151000 | 415264514000 | 196300 | 196200 | 196300 | 196200 | 2988 |
| 205 | 20240530 | 150900 | 414678217500 | 196300 | 196400 | 196400 | 196200 | 5040 |
| 206 | 20240530 | 150800 | 413689016800 | 196300 | 196300 | 196400 | 196300 | 5662 |
| 207 | 20240530 | 150700 | 412577504300 | 196400 | 196600 | 196600 | 196300 | 10669 |
| 208 | 20240530 | 150600 | 410481238500 | 196600 | 196500 | 196600 | 196500 | 3885 |
| 209 | 20240530 | 150500 | 409717728200 | 196500 | 196600 | 196600 | 196500 | 4154 |
| 210 | 20240530 | 150400 | 408901307700 | 196600 | 196600 | 196600 | 196500 | 2674 |
| 211 | 20240530 | 150300 | 408375750300 | 196500 | 196400 | 196600 | 196400 | 5487 |
| 212 | 20240530 | 150200 | 407297403400 | 196500 | 196400 | 196500 | 196400 | 3636 |
| 213 | 20240530 | 150100 | 406583211900 | 196500 | 196400 | 196600 | 196400 | 3894 |
| 214 | 20240530 | 150000 | 405818215600 | 196400 | 196300 | 196500 | 196300 | 9849 |
| 215 | 20240530 | 145900 | 403883743900 | 196400 | 196300 | 196400 | 196300 | 3409 |
| 216 | 20240530 | 145800 | 403214500100 | 196300 | 196300 | 196400 | 196300 | 2325 |
| 217 | 20240530 | 145700 | 402758057000 | 196400 | 196400 | 196500 | 196300 | 5969 |
| 218 | 20240530 | 145600 | 401585710300 | 196500 | 196200 | 196500 | 196200 | 4888 |
| 219 | 20240530 | 145500 | 400626017500 | 196200 | 196100 | 196300 | 196100 | 6966 |
| 220 | 20240530 | 145400 | 399259228100 | 196100 | 196300 | 196300 | 196100 | 6392 |
| 221 | 20240530 | 145300 | 398005023900 | 196200 | 196200 | 196300 | 196200 | 5683 |
| 222 | 20240530 | 145200 | 396889983500 | 196300 | 196400 | 196500 | 196200 | 8014 |
| 223 | 20240530 | 145100 | 395316521500 | 196400 | 196800 | 196900 | 196400 | 9863 |
| 224 | 20240530 | 145000 | 393376800900 | 196700 | 196500 | 196800 | 196400 | 9698 |
| 225 | 20240530 | 144900 | 391470571400 | 196400 | 196500 | 196600 | 196400 | 5168 |
| 226 | 20240530 | 144800 | 390455279200 | 196600 | 196600 | 196700 | 196500 | 6729 |
| 227 | 20240530 | 144700 | 389132380000 | 196600 | 196600 | 196700 | 196600 | 2475 |
| 228 | 20240530 | 144600 | 388645719200 | 196700 | 196800 | 196800 | 196600 | 3920 |
| 229 | 20240530 | 144500 | 387874570400 | 196800 | 196900 | 196900 | 196700 | 3936 |
| 230 | 20240530 | 144400 | 387099916500 | 196900 | 196600 | 197000 | 196600 | 7032 |
| 231 | 20240530 | 144300 | 385715798300 | 196700 | 196300 | 196700 | 196200 | 4831 |
| 232 | 20240530 | 144200 | 384766753200 | 196200 | 196200 | 196300 | 196200 | 6226 |
| 233 | 20240530 | 144100 | 383544869300 | 196200 | 196300 | 196400 | 196200 | 4512 |
| 234 | 20240530 | 144000 | 382659284600 | 196300 | 196100 | 196400 | 196100 | 3579 |
| 235 | 20240530 | 143900 | 381957078500 | 196100 | 196000 | 196200 | 196000 | 3198 |
| 236 | 20240530 | 143800 | 381330039500 | 196000 | 196000 | 196100 | 196000 | 7541 |
| 237 | 20240530 | 143700 | 379851567900 | 196000 | 196200 | 196300 | 196000 | 7568 |
| 238 | 20240530 | 143600 | 378367124000 | 196200 | 196400 | 196400 | 196200 | 4679 |
| 239 | 20240530 | 143500 | 377448794600 | 196400 | 196000 | 196400 | 195900 | 26019 |
| 240 | 20240530 | 143400 | 372346080100 | 195900 | 195900 | 196000 | 195900 | 3093 |
| 241 | 20240530 | 143300 | 371740153200 | 195900 | 195900 | 196000 | 195900 | 3574 |
| 242 | 20240530 | 143200 | 371039970200 | 196000 | 196100 | 196100 | 195800 | 11805 |
| 243 | 20240530 | 143100 | 368727105100 | 196000 | 196000 | 196100 | 195900 | 8361 |
| 244 | 20240530 | 143000 | 367088278900 | 196000 | 195900 | 196100 | 195900 | 6525 |
| 245 | 20240530 | 142900 | 365809306600 | 195900 | 195900 | 196500 | 195900 | 26580 |
| 246 | 20240530 | 142800 | 360597524800 | 196000 | 196200 | 196400 | 196000 | 13675 |
| 247 | 20240530 | 142700 | 357916200000 | 196200 | 196200 | 196300 | 196100 | 5640 |
| 248 | 20240530 | 142600 | 356809921300 | 196200 | 196100 | 196200 | 196100 | 3423 |
| 249 | 20240530 | 142500 | 356138650500 | 196100 | 196200 | 196200 | 196000 | 6236 |
| 250 | 20240530 | 142400 | 354915824600 | 196100 | 196300 | 196400 | 196000 | 19478 |
| 251 | 20240530 | 142300 | 351095687600 | 196300 | 196500 | 196600 | 196300 | 14913 |
| 252 | 20240530 | 142200 | 348166045800 | 196500 | 196600 | 196700 | 196500 | 4903 |
| 253 | 20240530 | 142100 | 347202297300 | 196600 | 196800 | 196900 | 196600 | 8382 |
| 254 | 20240530 | 142000 | 345553378700 | 196800 | 196800 | 196900 | 196800 | 1295 |
| 255 | 20240530 | 141900 | 345298503400 | 196800 | 196800 | 197000 | 196800 | 3529 |
| 256 | 20240530 | 141800 | 344603633200 | 196800 | 196700 | 196900 | 196700 | 4968 |
| 257 | 20240530 | 141700 | 343625767100 | 196700 | 196800 | 196900 | 196700 | 1972 |
| 258 | 20240530 | 141600 | 343237692600 | 196900 | 196600 | 196900 | 196600 | 4684 |
| 259 | 20240530 | 141500 | 342316335200 | 196600 | 196700 | 196800 | 196600 | 6417 |
| 260 | 20240530 | 141400 | 341054230400 | 196800 | 196700 | 196800 | 196700 | 3508 |
| 261 | 20240530 | 141300 | 340364119800 | 196800 | 196900 | 197000 | 196700 | 6768 |
| 262 | 20240530 | 141200 | 339032247400 | 196800 | 197000 | 197100 | 196800 | 24122 |
| 263 | 20240530 | 141100 | 334280551200 | 197000 | 197100 | 197200 | 197000 | 9681 |
| 264 | 20240530 | 141000 | 332372487300 | 197000 | 197100 | 197100 | 197000 | 3223 |
| 265 | 20240530 | 140900 | 331737380800 | 197100 | 197000 | 197100 | 197000 | 1024 |
| 266 | 20240530 | 140800 | 331535614900 | 197000 | 197300 | 197300 | 197000 | 4588 |
| 267 | 20240530 | 140700 | 330631198700 | 197200 | 197200 | 197300 | 197100 | 7828 |
| 268 | 20240530 | 140600 | 329087848100 | 197100 | 197000 | 197200 | 197000 | 5990 |
| 269 | 20240530 | 140500 | 327907447200 | 197100 | 197100 | 197200 | 197000 | 5923 |
| 270 | 20240530 | 140400 | 326740187500 | 197100 | 197100 | 197200 | 197100 | 7682 |
| 271 | 20240530 | 140300 | 325225941200 | 197200 | 197100 | 197200 | 197100 | 2239 |
| 272 | 20240530 | 140200 | 324784547000 | 197200 | 197200 | 197200 | 197100 | 2845 |
| 273 | 20240530 | 140100 | 324223700800 | 197200 | 197300 | 197300 | 197100 | 8628 |
| 274 | 20240530 | 140000 | 322522205600 | 197200 | 197200 | 197300 | 197200 | 1140 |
| 275 | 20240530 | 135900 | 322297388600 | 197200 | 197300 | 197400 | 197200 | 3458 |
| 276 | 20240530 | 135800 | 321615249700 | 197200 | 197200 | 197300 | 197200 | 4482 |
| 277 | 20240530 | 135700 | 320731282600 | 197200 | 197200 | 197300 | 197100 | 7114 |
| 278 | 20240530 | 135600 | 319328374800 | 197200 | 197300 | 197300 | 197200 | 6113 |
| 279 | 20240530 | 135500 | 318122782900 | 197300 | 197300 | 197400 | 197200 | 7857 |
| 280 | 20240530 | 135400 | 316572528500 | 197300 | 197300 | 197400 | 197300 | 2211 |
| 281 | 20240530 | 135300 | 316136223100 | 197400 | 197500 | 197500 | 197300 | 4400 |
| 282 | 20240530 | 135200 | 315267820200 | 197500 | 197800 | 197800 | 197500 | 2673 |
| 283 | 20240530 | 135100 | 314739744700 | 197700 | 197700 | 197800 | 197500 | 3595 |
| 284 | 20240530 | 135000 | 314029065700 | 197700 | 197400 | 197700 | 197400 | 4574 |
| 285 | 20240530 | 134900 | 313125583100 | 197400 | 197400 | 197500 | 197300 | 2772 |
| 286 | 20240530 | 134800 | 312578476700 | 197400 | 197400 | 197500 | 197400 | 4480 |
| 287 | 20240530 | 134700 | 311693982700 | 197400 | 197500 | 197600 | 197400 | 6147 |
| 288 | 20240530 | 134600 | 310480400000 | 197500 | 197400 | 197600 | 197400 | 3090 |
| 289 | 20240530 | 134500 | 309870156100 | 197500 | 197800 | 197800 | 197400 | 5726 |
| 290 | 20240530 | 134400 | 308739235700 | 197700 | 197500 | 197800 | 197400 | 8386 |
| 291 | 20240530 | 134300 | 307082637200 | 197500 | 197600 | 197700 | 197500 | 3483 |
| 292 | 20240530 | 134200 | 306394537100 | 197600 | 197600 | 197800 | 197500 | 3601 |
| 293 | 20240530 | 134100 | 305682788500 | 197600 | 197800 | 197900 | 197400 | 6330 |
| 294 | 20240530 | 134000 | 304431294800 | 197800 | 197600 | 197900 | 197300 | 27820 |
| 295 | 20240530 | 133900 | 298936421200 | 197600 | 197800 | 197800 | 197600 | 20251 |
| 296 | 20240530 | 133800 | 294932925200 | 197800 | 197800 | 197900 | 197800 | 5948 |
| 297 | 20240530 | 133700 | 293756240900 | 197900 | 197800 | 197900 | 197800 | 2662 |
| 298 | 20240530 | 133600 | 293229666400 | 197800 | 198000 | 198100 | 197800 | 24453 |
| 299 | 20240530 | 133500 | 288389043800 | 198100 | 198000 | 198100 | 198000 | 4723 |
| 300 | 20240530 | 133400 | 287453800300 | 198000 | 198100 | 198200 | 198000 | 4258 |
| 301 | 20240530 | 133300 | 286610527800 | 198100 | 198200 | 198200 | 198100 | 3506 |
| 302 | 20240530 | 133200 | 285915958900 | 198100 | 198100 | 198200 | 198000 | 3807 |
| 303 | 20240530 | 133100 | 285161920100 | 198100 | 198100 | 198200 | 198100 | 3346 |
| 304 | 20240530 | 133000 | 284499054500 | 198100 | 198100 | 198200 | 198000 | 7107 |
| 305 | 20240530 | 132900 | 283091167900 | 198100 | 198100 | 198300 | 198100 | 3386 |
| 306 | 20240530 | 132800 | 282420206700 | 198200 | 198300 | 198400 | 198100 | 14377 |
| 307 | 20240530 | 132700 | 279570212100 | 198300 | 198300 | 198400 | 198300 | 2656 |
| 308 | 20240530 | 132600 | 279043404800 | 198300 | 198500 | 198500 | 198300 | 6545 |
| 309 | 20240530 | 132500 | 277744967000 | 198400 | 198500 | 198600 | 198400 | 3272 |
| 310 | 20240530 | 132400 | 277095515600 | 198500 | 198600 | 198600 | 198500 | 6064 |
| 311 | 20240530 | 132300 | 275891520100 | 198600 | 198700 | 198700 | 198600 | 5617 |
| 312 | 20240530 | 132200 | 274775739900 | 198700 | 198800 | 198900 | 198700 | 4676 |
| 313 | 20240530 | 132100 | 273846153300 | 198800 | 198800 | 198900 | 198800 | 608 |
| 314 | 20240530 | 132000 | 273725265500 | 198800 | 198800 | 198900 | 198800 | 3086 |
| 315 | 20240530 | 131900 | 273111697200 | 198800 | 198800 | 198900 | 198800 | 662 |
| 316 | 20240530 | 131800 | 272980087100 | 198800 | 198700 | 198900 | 198700 | 4367 |
| 317 | 20240530 | 131700 | 272111969100 | 198700 | 198800 | 198900 | 198700 | 1206 |
| 318 | 20240530 | 131600 | 271872287000 | 198800 | 198900 | 198900 | 198800 | 3048 |
| 319 | 20240530 | 131500 | 271266342600 | 198800 | 198900 | 198900 | 198800 | 319 |
| 320 | 20240530 | 131400 | 271202920200 | 198800 | 198800 | 199000 | 198800 | 1342 |
| 321 | 20240530 | 131300 | 270936068700 | 198800 | 198900 | 199000 | 198800 | 1668 |
| 322 | 20240530 | 131200 | 270604411500 | 198900 | 198700 | 199000 | 198700 | 7588 |
| 323 | 20240530 | 131100 | 269095577100 | 198700 | 198700 | 198800 | 198700 | 1158 |
| 324 | 20240530 | 131000 | 268865458600 | 198700 | 198900 | 198900 | 198700 | 2819 |
| 325 | 20240530 | 130900 | 268305055400 | 198900 | 198900 | 199000 | 198800 | 6149 |
| 326 | 20240530 | 130800 | 267082195100 | 198900 | 198900 | 199000 | 198900 | 2843 |
| 327 | 20240530 | 130700 | 266516697600 | 198900 | 198900 | 199000 | 198900 | 824 |
| 328 | 20240530 | 130600 | 266352773300 | 198900 | 198900 | 199000 | 198900 | 678 |
| 329 | 20240530 | 130500 | 266217897500 | 199000 | 198900 | 199000 | 198900 | 781 |
| 330 | 20240530 | 130400 | 266062530700 | 198900 | 198700 | 199000 | 198700 | 3269 |
| 331 | 20240530 | 130300 | 265412607800 | 198700 | 198700 | 198800 | 198700 | 1301 |
| 332 | 20240530 | 130200 | 265154072100 | 198800 | 198700 | 198800 | 198700 | 572 |
| 333 | 20240530 | 130100 | 265040385800 | 198700 | 199000 | 199000 | 198700 | 1117 |
| 334 | 20240530 | 130000 | 264818299900 | 198900 | 198600 | 199200 | 198600 | 16552 |
| 335 | 20240530 | 125900 | 261526348100 | 198600 | 198600 | 198700 | 198600 | 1880 |
| 336 | 20240530 | 125800 | 261152972100 | 198700 | 198600 | 198700 | 198600 | 1074 |
| 337 | 20240530 | 125700 | 260939644700 | 198600 | 198600 | 198700 | 198600 | 1469 |
| 338 | 20240530 | 125600 | 260647871000 | 198600 | 198600 | 198700 | 198600 | 796 |
| 339 | 20240530 | 125500 | 260489779100 | 198600 | 198600 | 198700 | 198600 | 1256 |
| 340 | 20240530 | 125400 | 260240297500 | 198700 | 198600 | 198700 | 198600 | 1180 |
| 341 | 20240530 | 125300 | 260005941400 | 198600 | 198600 | 198700 | 198600 | 503 |
| 342 | 20240530 | 125200 | 259906038400 | 198700 | 198600 | 198700 | 198600 | 1048 |
| 343 | 20240530 | 125100 | 259697876800 | 198600 | 198600 | 198700 | 198600 | 2058 |
| 344 | 20240530 | 125000 | 259289150500 | 198700 | 198600 | 198700 | 198600 | 2521 |
| 345 | 20240530 | 124900 | 258788445400 | 198600 | 198500 | 198700 | 198500 | 1966 |
| 346 | 20240530 | 124800 | 258398022500 | 198500 | 198500 | 198600 | 198500 | 653 |
| 347 | 20240530 | 124700 | 258268381900 | 198600 | 198600 | 198700 | 198500 | 2605 |
| 348 | 20240530 | 124600 | 257751146400 | 198600 | 198600 | 198700 | 198600 | 2345 |
| 349 | 20240530 | 124500 | 257285418900 | 198700 | 198700 | 198700 | 198600 | 1993 |
| 350 | 20240530 | 124400 | 256889594700 | 198600 | 198600 | 198700 | 198600 | 561 |
| 351 | 20240530 | 124300 | 256778167000 | 198600 | 198500 | 198700 | 198500 | 4281 |
| 352 | 20240530 | 124200 | 255927957100 | 198500 | 198500 | 198600 | 198500 | 1064 |
| 353 | 20240530 | 124100 | 255716720500 | 198500 | 198500 | 198600 | 198500 | 2314 |
| 354 | 20240530 | 124000 | 255257387500 | 198500 | 198500 | 198600 | 198500 | 942 |
| 355 | 20240530 | 123900 | 255070396500 | 198500 | 198500 | 198600 | 198500 | 2394 |
| 356 | 20240530 | 123800 | 254595041800 | 198500 | 198700 | 198700 | 198500 | 3020 |
| 357 | 20240530 | 123700 | 253995261200 | 198600 | 198600 | 198700 | 198600 | 750 |
| 358 | 20240530 | 123600 | 253846286900 | 198600 | 198900 | 199000 | 198600 | 4891 |
| 359 | 20240530 | 123500 | 252873626200 | 199000 | 198700 | 199000 | 198700 | 2350 |
| 360 | 20240530 | 123400 | 252406275800 | 198800 | 198600 | 198800 | 198600 | 1894 |
| 361 | 20240530 | 123300 | 252029927900 | 198600 | 198600 | 198700 | 198600 | 2066 |
| 362 | 20240530 | 123200 | 251619461200 | 198600 | 198700 | 198700 | 198600 | 2284 |
| 363 | 20240530 | 123100 | 251165659700 | 198700 | 198600 | 198700 | 198600 | 469 |
| 364 | 20240530 | 123000 | 251072512500 | 198600 | 198700 | 198700 | 198500 | 1498 |
| 365 | 20240530 | 122900 | 250775001000 | 198600 | 198500 | 198700 | 198500 | 2003 |
| 366 | 20240530 | 122800 | 250377233000 | 198500 | 198600 | 198700 | 198500 | 1210 |
| 367 | 20240530 | 122700 | 250136943300 | 198700 | 198600 | 198700 | 198600 | 2242 |
| 368 | 20240530 | 122600 | 249691514300 | 198600 | 198900 | 199000 | 198600 | 3598 |
| 369 | 20240530 | 122500 | 248976078900 | 198800 | 198500 | 198900 | 198500 | 5304 |
| 370 | 20240530 | 122400 | 247921892800 | 198600 | 198300 | 198600 | 198300 | 1862 |
| 371 | 20240530 | 122300 | 247552410100 | 198400 | 198100 | 198400 | 198100 | 6220 |
| 372 | 20240530 | 122200 | 246319467200 | 198100 | 198300 | 198400 | 198000 | 25182 |
| 373 | 20240530 | 122100 | 241330780100 | 198300 | 198600 | 198700 | 198300 | 10190 |
| 374 | 20240530 | 122000 | 239308528700 | 198700 | 198600 | 198700 | 198600 | 2868 |
| 375 | 20240530 | 121900 | 238738921800 | 198700 | 198600 | 198700 | 198600 | 1712 |
| 376 | 20240530 | 121800 | 238398811000 | 198600 | 198700 | 198800 | 198600 | 3949 |
| 377 | 20240530 | 121700 | 237614173500 | 198700 | 198700 | 198800 | 198700 | 1186 |
| 378 | 20240530 | 121600 | 237378509600 | 198700 | 198700 | 198800 | 198700 | 669 |
| 379 | 20240530 | 121500 | 237245574000 | 198700 | 198700 | 198900 | 198700 | 4821 |
| 380 | 20240530 | 121400 | 236287262700 | 198700 | 198800 | 198900 | 198700 | 3324 |
| 381 | 20240530 | 121300 | 235626362700 | 198800 | 199200 | 199300 | 198800 | 4918 |
| 382 | 20240530 | 121200 | 234647451300 | 199300 | 199200 | 199300 | 199200 | 1079 |
| 383 | 20240530 | 121100 | 234432501800 | 199300 | 199200 | 199300 | 199200 | 1751 |
| 384 | 20240530 | 121000 | 234083574900 | 199200 | 199100 | 199300 | 199000 | 3211 |
| 385 | 20240530 | 120900 | 233444217200 | 199000 | 199000 | 199100 | 199000 | 1893 |
| 386 | 20240530 | 120800 | 233067399700 | 199000 | 199200 | 199200 | 199000 | 5068 |
| 387 | 20240530 | 120700 | 232058331400 | 199100 | 198800 | 199200 | 198800 | 12741 |
| 388 | 20240530 | 120600 | 229523345700 | 198900 | 198800 | 198900 | 198800 | 719 |
| 389 | 20240530 | 120500 | 229380395200 | 198800 | 198500 | 198900 | 198500 | 7217 |
| 390 | 20240530 | 120400 | 227947140100 | 198500 | 198600 | 198600 | 198500 | 1576 |
| 391 | 20240530 | 120300 | 227634245300 | 198600 | 198700 | 198800 | 198600 | 2417 |
| 392 | 20240530 | 120200 | 227154058000 | 198800 | 198700 | 198800 | 198700 | 1489 |
| 393 | 20240530 | 120100 | 226858187200 | 198700 | 198900 | 198900 | 198700 | 2175 |
| 394 | 20240530 | 120000 | 226425767600 | 198900 | 198800 | 198900 | 198800 | 2125 |
| 395 | 20240530 | 115900 | 226003307200 | 198800 | 198800 | 198900 | 198800 | 2885 |
| 396 | 20240530 | 115800 | 225429702800 | 198900 | 198800 | 198900 | 198800 | 1105 |
| 397 | 20240530 | 115700 | 225209998200 | 198800 | 198800 | 198900 | 198800 | 1077 |
| 398 | 20240530 | 115600 | 224995851900 | 198900 | 198900 | 198900 | 198800 | 4131 |
| 399 | 20240530 | 115500 | 224174283400 | 198900 | 198500 | 198900 | 198500 | 4789 |
| 400 | 20240530 | 115400 | 223222722000 | 198500 | 198300 | 198600 | 198300 | 7546 |
| 401 | 20240530 | 115300 | 221725490400 | 198300 | 198300 | 198400 | 198300 | 1907 |
| 402 | 20240530 | 115200 | 221347326400 | 198400 | 198300 | 198400 | 198300 | 2248 |
| 403 | 20240530 | 115100 | 220901389600 | 198300 | 198300 | 198400 | 198300 | 2431 |
| 404 | 20240530 | 115000 | 220419144400 | 198400 | 198500 | 198500 | 198300 | 1332 |
| 405 | 20240530 | 114900 | 220154953600 | 198400 | 198400 | 198500 | 198300 | 4416 |
| 406 | 20240530 | 114800 | 219278871500 | 198300 | 198200 | 198400 | 198100 | 12010 |
| 407 | 20240530 | 114700 | 216898486600 | 198200 | 198200 | 198200 | 198100 | 2444 |
| 408 | 20240530 | 114600 | 216414305200 | 198200 | 198300 | 198400 | 198100 | 10917 |
| 409 | 20240530 | 114500 | 214250034700 | 198300 | 198300 | 198400 | 198300 | 1354 |
| 410 | 20240530 | 114400 | 213981488600 | 198300 | 198300 | 198400 | 198300 | 1707 |
| 411 | 20240530 | 114300 | 213642973400 | 198300 | 198300 | 198400 | 198300 | 700 |
| 412 | 20240530 | 114200 | 213504136500 | 198300 | 198100 | 198600 | 198100 | 9837 |
| 413 | 20240530 | 114100 | 211553630000 | 198100 | 198200 | 198300 | 198100 | 3507 |
| 414 | 20240530 | 114000 | 210858699200 | 198200 | 198200 | 198300 | 198200 | 2625 |
| 415 | 20240530 | 113900 | 210338403200 | 198200 | 198300 | 198400 | 198200 | 2719 |
| 416 | 20240530 | 113800 | 209799227200 | 198300 | 198400 | 198500 | 198300 | 2555 |
| 417 | 20240530 | 113700 | 209292453100 | 198400 | 198400 | 198500 | 198400 | 1766 |
| 418 | 20240530 | 113600 | 208942065200 | 198400 | 198500 | 198600 | 198400 | 3337 |
| 419 | 20240530 | 113500 | 208279775300 | 198600 | 198500 | 198600 | 198500 | 713 |
| 420 | 20240530 | 113400 | 208138236300 | 198500 | 198500 | 198600 | 198500 | 2569 |
| 421 | 20240530 | 113300 | 207628183500 | 198500 | 198500 | 198600 | 198500 | 1503 |
| 422 | 20240530 | 113200 | 207329794500 | 198500 | 198500 | 198600 | 198500 | 1103 |
| 423 | 20240530 | 113100 | 207110814200 | 198500 | 198500 | 198600 | 198500 | 1621 |
| 424 | 20240530 | 113000 | 206789037100 | 198500 | 198600 | 198700 | 198500 | 1666 |
| 425 | 20240530 | 112900 | 206458217700 | 198600 | 198800 | 198900 | 198600 | 3718 |
| 426 | 20240530 | 112800 | 205719445800 | 198800 | 198500 | 198900 | 198500 | 6703 |
| 427 | 20240530 | 112700 | 204388046700 | 198600 | 198600 | 198700 | 198500 | 2280 |
| 428 | 20240530 | 112600 | 203935371200 | 198600 | 198600 | 198700 | 198600 | 1014 |
| 429 | 20240530 | 112500 | 203733984300 | 198600 | 198800 | 198900 | 198600 | 3311 |
| 430 | 20240530 | 112400 | 203076011600 | 198900 | 198800 | 198900 | 198800 | 694 |
| 431 | 20240530 | 112300 | 202938037400 | 198800 | 198800 | 198900 | 198800 | 1575 |
| 432 | 20240530 | 112200 | 202624915100 | 198900 | 198800 | 198900 | 198800 | 1011 |
| 433 | 20240530 | 112100 | 202423910500 | 198900 | 198800 | 198900 | 198800 | 1264 |
| 434 | 20240530 | 112000 | 202172597200 | 198800 | 199000 | 199000 | 198800 | 3549 |
| 435 | 20240530 | 111900 | 201466705100 | 198900 | 198500 | 199000 | 198500 | 6216 |
| 436 | 20240530 | 111800 | 200231607200 | 198500 | 198600 | 198600 | 198500 | 1069 |
| 437 | 20240530 | 111700 | 200019372800 | 198600 | 198800 | 198900 | 198500 | 2886 |
| 438 | 20240530 | 111600 | 199445896300 | 198900 | 198500 | 198900 | 198500 | 4749 |
| 439 | 20240530 | 111500 | 198502520500 | 198500 | 198800 | 198800 | 198500 | 2297 |
| 440 | 20240530 | 111400 | 198046191300 | 198700 | 198700 | 198800 | 198700 | 668 |
| 441 | 20240530 | 111300 | 197913449600 | 198800 | 198800 | 198900 | 198700 | 1870 |
| 442 | 20240530 | 111200 | 197541732100 | 198800 | 198800 | 198900 | 198800 | 1976 |
| 443 | 20240530 | 111100 | 197148895500 | 198900 | 198800 | 198900 | 198800 | 696 |
| 444 | 20240530 | 111000 | 197010517300 | 198800 | 198800 | 198900 | 198800 | 1442 |
| 445 | 20240530 | 110900 | 196723795700 | 198800 | 198900 | 199100 | 198800 | 4698 |
| 446 | 20240530 | 110800 | 195789097800 | 198900 | 198500 | 199000 | 198500 | 5837 |
| 447 | 20240530 | 110700 | 194629359200 | 198500 | 198500 | 198600 | 198500 | 1214 |
| 448 | 20240530 | 110600 | 194388355000 | 198500 | 198700 | 198800 | 198500 | 4853 |
| 449 | 20240530 | 110500 | 193424108300 | 198700 | 198800 | 198900 | 198700 | 2489 |
| 450 | 20240530 | 110400 | 192929355100 | 198900 | 199000 | 199000 | 198800 | 3772 |
| 451 | 20240530 | 110300 | 192179064800 | 198900 | 199100 | 199100 | 198900 | 6603 |
| 452 | 20240530 | 110200 | 190865270000 | 199000 | 198700 | 199300 | 198700 | 12723 |
| 453 | 20240530 | 110100 | 188332920700 | 198700 | 198400 | 198800 | 198400 | 6842 |
| 454 | 20240530 | 110000 | 186974037600 | 198400 | 198000 | 198500 | 198000 | 4891 |
| 455 | 20240530 | 105900 | 186004231800 | 198000 | 198100 | 198200 | 198000 | 4159 |
| 456 | 20240530 | 105800 | 185180342200 | 198100 | 198100 | 198200 | 198100 | 1744 |
| 457 | 20240530 | 105700 | 184834845100 | 198200 | 198100 | 198200 | 198100 | 2153 |
| 458 | 20240530 | 105600 | 184408325700 | 198100 | 198100 | 198200 | 198000 | 6325 |
| 459 | 20240530 | 105500 | 183155427600 | 198100 | 198000 | 198100 | 198000 | 2762 |
| 460 | 20240530 | 105400 | 182608423400 | 198100 | 198200 | 198300 | 198000 | 6544 |
| 461 | 20240530 | 105300 | 181311790800 | 198200 | 198400 | 198500 | 198200 | 3435 |
| 462 | 20240530 | 105200 | 180630433300 | 198500 | 198500 | 198500 | 198400 | 3962 |
| 463 | 20240530 | 105100 | 179844270500 | 198500 | 198500 | 198600 | 198400 | 5168 |
| 464 | 20240530 | 105000 | 178818405400 | 198500 | 198500 | 198600 | 198500 | 2008 |
| 465 | 20240530 | 104900 | 178419684500 | 198600 | 198500 | 198600 | 198400 | 2681 |
| 466 | 20240530 | 104800 | 177887503400 | 198500 | 198000 | 198500 | 198000 | 8408 |
| 467 | 20240530 | 104700 | 176221321600 | 198100 | 198000 | 198100 | 198000 | 2251 |
| 468 | 20240530 | 104600 | 175775540800 | 198100 | 198100 | 198100 | 198000 | 4272 |
| 469 | 20240530 | 104500 | 174929531300 | 198100 | 198000 | 198100 | 198000 | 3632 |
| 470 | 20240530 | 104400 | 174210303300 | 198100 | 198100 | 198100 | 198000 | 3564 |
| 471 | 20240530 | 104300 | 173504569900 | 198100 | 198100 | 198100 | 198000 | 5504 |
| 472 | 20240530 | 104200 | 172414675100 | 198000 | 198700 | 198700 | 198000 | 62994 |
| 473 | 20240530 | 104100 | 159918164100 | 198600 | 198700 | 198700 | 198600 | 1622 |
| 474 | 20240530 | 104000 | 159595998300 | 198600 | 198600 | 198700 | 198600 | 2686 |
| 475 | 20240530 | 103900 | 159062532300 | 198600 | 198700 | 198700 | 198600 | 4216 |
| 476 | 20240530 | 103800 | 158225113800 | 198600 | 198600 | 198700 | 198600 | 2121 |
| 477 | 20240530 | 103700 | 157803815500 | 198600 | 198600 | 198700 | 198600 | 3562 |
| 478 | 20240530 | 103600 | 157096351600 | 198700 | 198900 | 199000 | 198600 | 18233 |
| 479 | 20240530 | 103500 | 153472991100 | 199000 | 198900 | 199000 | 198900 | 4725 |
| 480 | 20240530 | 103400 | 152533149100 | 199000 | 199000 | 199000 | 198900 | 1235 |
| 481 | 20240530 | 103300 | 152287438900 | 199000 | 199000 | 199100 | 198900 | 3082 |
| 482 | 20240530 | 103200 | 151674142200 | 199000 | 199000 | 199100 | 199000 | 2079 |
| 483 | 20240530 | 103100 | 151260315300 | 199000 | 199100 | 199100 | 199000 | 1360 |
| 484 | 20240530 | 103000 | 150989620900 | 199000 | 199000 | 199100 | 198900 | 1435 |
| 485 | 20240530 | 102900 | 150704028000 | 199000 | 198900 | 199100 | 198900 | 3871 |
| 486 | 20240530 | 102800 | 149933766900 | 198900 | 199100 | 199100 | 198900 | 9406 |
| 487 | 20240530 | 102700 | 148061984900 | 199000 | 199100 | 199100 | 199000 | 2203 |
| 488 | 20240530 | 102600 | 147623540100 | 199000 | 199100 | 199100 | 199000 | 3024 |
| 489 | 20240530 | 102500 | 147021553900 | 199100 | 199200 | 199200 | 199000 | 10737 |
| 490 | 20240530 | 102400 | 144884039300 | 199100 | 199100 | 199200 | 199100 | 1341 |
| 491 | 20240530 | 102300 | 144616996200 | 199100 | 199200 | 199300 | 199100 | 3803 |
| 492 | 20240530 | 102200 | 143859442100 | 199200 | 199100 | 199200 | 199100 | 1005 |
| 493 | 20240530 | 102100 | 143659317400 | 199100 | 199200 | 199300 | 199100 | 3857 |
| 494 | 20240530 | 102000 | 142891099700 | 199300 | 199300 | 199300 | 199200 | 2893 |
| 495 | 20240530 | 101900 | 142314679700 | 199300 | 199400 | 199500 | 199200 | 8574 |
| 496 | 20240530 | 101800 | 140605474400 | 199500 | 199400 | 199500 | 199400 | 441 |
| 497 | 20240530 | 101700 | 140517525500 | 199400 | 199400 | 199500 | 199400 | 1676 |
| 498 | 20240530 | 101600 | 140183263700 | 199400 | 199400 | 199500 | 199400 | 1076 |
| 499 | 20240530 | 101500 | 139968654900 | 199400 | 199500 | 199500 | 199400 | 1745 |
| 500 | 20240530 | 101400 | 139620663000 | 199400 | 199500 | 199500 | 199300 | 4174 |
| 501 | 20240530 | 101300 | 138788355300 | 199400 | 199500 | 199500 | 199400 | 2420 |
| 502 | 20240530 | 101200 | 138305778000 | 199400 | 199400 | 199500 | 199400 | 1401 |
| 503 | 20240530 | 101100 | 138026403000 | 199400 | 199500 | 199600 | 199400 | 5658 |
| 504 | 20240530 | 101000 | 136897724900 | 199600 | 199700 | 199800 | 199500 | 2499 |
| 505 | 20240530 | 100900 | 136398745100 | 199800 | 199800 | 200000 | 199700 | 3921 |
| 506 | 20240530 | 100800 | 135615142600 | 199800 | 199600 | 199900 | 199500 | 2129 |
| 507 | 20240530 | 100700 | 135189922000 | 199500 | 199300 | 199500 | 199300 | 3691 |
| 508 | 20240530 | 100600 | 134453869800 | 199400 | 199300 | 199400 | 199300 | 1551 |
| 509 | 20240530 | 100500 | 134144665800 | 199400 | 199400 | 199400 | 199300 | 2916 |
| 510 | 20240530 | 100400 | 133563447600 | 199300 | 199300 | 199400 | 199200 | 2863 |
| 511 | 20240530 | 100300 | 132992920600 | 199300 | 199400 | 199500 | 199100 | 4053 |
| 512 | 20240530 | 100200 | 132185182000 | 199400 | 199500 | 199500 | 199400 | 2642 |
| 513 | 20240530 | 100100 | 131658236900 | 199500 | 199000 | 199500 | 199000 | 2141 |
| 514 | 20240530 | 100000 | 131231710900 | 199000 | 199000 | 199100 | 198900 | 3007 |
| 515 | 20240530 | 095900 | 130633209900 | 199000 | 198900 | 199100 | 198800 | 4679 |
| 516 | 20240530 | 095800 | 129702233600 | 198800 | 198900 | 198900 | 198800 | 3040 |
| 517 | 20240530 | 095700 | 129097758700 | 198800 | 198800 | 198900 | 198800 | 1336 |
| 518 | 20240530 | 095600 | 128832100400 | 198800 | 198900 | 199000 | 198800 | 3445 |
| 519 | 20240530 | 095500 | 128146925100 | 198800 | 198700 | 199000 | 198600 | 5392 |
| 520 | 20240530 | 095400 | 127075232300 | 198700 | 198800 | 198900 | 198600 | 7368 |
| 521 | 20240530 | 095300 | 125610975500 | 198900 | 199200 | 199300 | 198800 | 28508 |
| 522 | 20240530 | 095200 | 119938264800 | 199200 | 199100 | 199300 | 199100 | 4471 |
| 523 | 20240530 | 095100 | 119047688500 | 199100 | 199500 | 199600 | 199100 | 17380 |
| 524 | 20240530 | 095000 | 115584126700 | 199500 | 199600 | 199600 | 199500 | 1905 |
| 525 | 20240530 | 094900 | 115204008500 | 199500 | 199600 | 199700 | 199500 | 1771 |
| 526 | 20240530 | 094800 | 114850569600 | 199700 | 199800 | 199800 | 199500 | 4205 |
| 527 | 20240530 | 094700 | 114011070800 | 199700 | 199600 | 199800 | 199600 | 2199 |
| 528 | 20240530 | 094600 | 113571888000 | 199600 | 199600 | 199700 | 199500 | 2257 |
| 529 | 20240530 | 094500 | 113121423800 | 199600 | 199600 | 199700 | 199500 | 3633 |
| 530 | 20240530 | 094400 | 112396244700 | 199600 | 199400 | 199600 | 199400 | 7935 |
| 531 | 20240530 | 094300 | 110813377300 | 199500 | 199500 | 199600 | 199400 | 3977 |
| 532 | 20240530 | 094200 | 110020261400 | 199500 | 199500 | 199600 | 199500 | 3019 |
| 533 | 20240530 | 094100 | 109417955400 | 199500 | 199600 | 199700 | 199500 | 10778 |
| 534 | 20240530 | 094000 | 107267515300 | 199700 | 199600 | 199700 | 199600 | 4014 |
| 535 | 20240530 | 093900 | 106466147000 | 199600 | 199800 | 199900 | 199600 | 9414 |
| 536 | 20240530 | 093800 | 104585587300 | 199800 | 200000 | 200000 | 199800 | 24698 |
| 537 | 20240530 | 093700 | 99647518500 | 200000 | 200500 | 200500 | 200000 | 3077 |
| 538 | 20240530 | 093600 | 99032054500 | 200000 | 200000 | 200500 | 200000 | 1748 |
| 539 | 20240530 | 093500 | 98682399500 | 200000 | 200000 | 200500 | 200000 | 1393 |
| 540 | 20240530 | 093400 | 98403656000 | 200500 | 200000 | 200500 | 199900 | 18323 |
| 541 | 20240530 | 093300 | 94738854700 | 200000 | 200000 | 200500 | 200000 | 2045 |
| 542 | 20240530 | 093200 | 94329527200 | 200000 | 200500 | 200500 | 200000 | 2794 |
| 543 | 20240530 | 093100 | 93769495700 | 200500 | 200500 | 200500 | 200000 | 2048 |
| 544 | 20240530 | 093000 | 93359045700 | 200000 | 200500 | 200500 | 200000 | 868 |
| 545 | 20240530 | 092900 | 93185159200 | 200000 | 200000 | 200500 | 200000 | 2587 |
| 546 | 20240530 | 092800 | 92666757700 | 200500 | 200500 | 200500 | 200000 | 9529 |
| 547 | 20240530 | 092700 | 90756541200 | 200500 | 201000 | 201000 | 200000 | 26253 |
| 548 | 20240530 | 092600 | 85499363700 | 201000 | 201000 | 201000 | 200500 | 2335 |
| 549 | 20240530 | 092500 | 85030427700 | 201000 | 200500 | 201000 | 200000 | 5498 |
| 550 | 20240530 | 092400 | 83927454200 | 200000 | 200000 | 200500 | 199900 | 2208 |
| 551 | 20240530 | 092300 | 83485598800 | 200000 | 200000 | 200500 | 199800 | 14547 |
| 552 | 20240530 | 092200 | 80573757000 | 200000 | 199800 | 200500 | 199700 | 20865 |
| 553 | 20240530 | 092100 | 76400511200 | 199700 | 199600 | 199800 | 199600 | 3348 |
| 554 | 20240530 | 092000 | 75732032800 | 199600 | 199500 | 199800 | 199500 | 5041 |
| 555 | 20240530 | 091900 | 74725944800 | 199500 | 199800 | 199800 | 199400 | 19625 |
| 556 | 20240530 | 091800 | 70809373700 | 199700 | 199700 | 199800 | 199600 | 4855 |
| 557 | 20240530 | 091700 | 69839806700 | 199600 | 199600 | 199700 | 199500 | 2516 |
| 558 | 20240530 | 091600 | 69337649700 | 199600 | 199600 | 199700 | 199500 | 5247 |
| 559 | 20240530 | 091500 | 68290452300 | 199600 | 199600 | 199700 | 199500 | 8990 |
| 560 | 20240530 | 091400 | 66496111100 | 199600 | 199700 | 199800 | 199600 | 5449 |
| 561 | 20240530 | 091300 | 65408214900 | 199700 | 199800 | 199900 | 199700 | 4171 |
| 562 | 20240530 | 091200 | 64574802700 | 199800 | 199800 | 199800 | 199600 | 6740 |
| 563 | 20240530 | 091100 | 63228799300 | 199800 | 199900 | 199900 | 199700 | 8684 |
| 564 | 20240530 | 091000 | 61494062200 | 199900 | 199900 | 200000 | 199700 | 6519 |
| 565 | 20240530 | 090900 | 60191219400 | 199900 | 199500 | 200500 | 199300 | 21077 |
| 566 | 20240530 | 090800 | 55979137000 | 199500 | 199400 | 199500 | 198900 | 18635 |
| 567 | 20240530 | 090700 | 52269069500 | 199400 | 198800 | 199500 | 198800 | 7880 |
| 568 | 20240530 | 090600 | 50700270700 | 198800 | 199000 | 199300 | 198500 | 26417 |
| 569 | 20240530 | 090500 | 45449190700 | 199000 | 199300 | 199300 | 198900 | 22023 |
| 570 | 20240530 | 090400 | 41064816400 | 199200 | 199200 | 199400 | 199100 | 21227 |
| 571 | 20240530 | 090300 | 36836808400 | 199200 | 199700 | 199700 | 199200 | 15963 |
| 572 | 20240530 | 090200 | 33651711300 | 199700 | 199700 | 200500 | 199600 | 26527 |
| 573 | 20240530 | 090100 | 28347719100 | 199700 | 199900 | 200000 | 199100 | 31070 |
| 574 | 20240530 | 090000 | 22147080900 | 199900 | 202500 | 202500 | 199900 | 108944 |