32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 3 | 20240528 | 185700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 4 | 20240528 | 185600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 5 | 20240528 | 185500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 6 | 20240528 | 185400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 7 | 20240528 | 185300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 8 | 20240528 | 185200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 9 | 20240528 | 185100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 10 | 20240528 | 185000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 11 | 20240528 | 184900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 12 | 20240528 | 184800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 13 | 20240528 | 184700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 14 | 20240528 | 184600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 15 | 20240528 | 184500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 16 | 20240528 | 184400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 17 | 20240528 | 184300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 18 | 20240528 | 184200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 19 | 20240528 | 184100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 20 | 20240528 | 184000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 21 | 20240528 | 183900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 22 | 20240528 | 183800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 23 | 20240528 | 183700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 24 | 20240528 | 183600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 25 | 20240528 | 183500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 26 | 20240528 | 183400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 27 | 20240528 | 183300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 28 | 20240528 | 183200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 29 | 20240528 | 183100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 30 | 20240528 | 183000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 31 | 20240528 | 182900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 32 | 20240528 | 182800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 33 | 20240528 | 182700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 34 | 20240528 | 182600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 35 | 20240528 | 182500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 36 | 20240528 | 182400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 37 | 20240528 | 182300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 38 | 20240528 | 182200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 39 | 20240528 | 182100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 40 | 20240528 | 182000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 41 | 20240528 | 181900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 42 | 20240528 | 181800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 43 | 20240528 | 181700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 44 | 20240528 | 181600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 45 | 20240528 | 181500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 46 | 20240528 | 181400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 47 | 20240528 | 181300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 48 | 20240528 | 181200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 49 | 20240528 | 181100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 50 | 20240528 | 181000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 51 | 20240528 | 180900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 52 | 20240528 | 180800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 53 | 20240528 | 180700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 54 | 20240528 | 180600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 55 | 20240528 | 180500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 56 | 20240528 | 180400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 57 | 20240528 | 180300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 58 | 20240528 | 180200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 59 | 20240528 | 180100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 60 | 20240528 | 180000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 61 | 20240528 | 175900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 62 | 20240528 | 175800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 63 | 20240528 | 175700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 64 | 20240528 | 175600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 65 | 20240528 | 175500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 66 | 20240528 | 175400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 67 | 20240528 | 175300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 68 | 20240528 | 175200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 69 | 20240528 | 175100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 70 | 20240528 | 175000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 71 | 20240528 | 174900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 72 | 20240528 | 174800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 73 | 20240528 | 174700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 74 | 20240528 | 174600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 75 | 20240528 | 174500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 76 | 20240528 | 174400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 77 | 20240528 | 174300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 78 | 20240528 | 174200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 79 | 20240528 | 174100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 80 | 20240528 | 174000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 81 | 20240528 | 173900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 82 | 20240528 | 173800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 83 | 20240528 | 173700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 84 | 20240528 | 173600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 85 | 20240528 | 173500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 86 | 20240528 | 173400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 87 | 20240528 | 173300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 88 | 20240528 | 173200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 89 | 20240528 | 173100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 90 | 20240528 | 173000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 91 | 20240528 | 172900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 92 | 20240528 | 172800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 93 | 20240528 | 172700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 94 | 20240528 | 172600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 95 | 20240528 | 172500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 96 | 20240528 | 172400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 97 | 20240528 | 172300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 98 | 20240528 | 172200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 99 | 20240528 | 172100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 100 | 20240528 | 172000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 101 | 20240528 | 171900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 102 | 20240528 | 171800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 103 | 20240528 | 171700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 104 | 20240528 | 171600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 105 | 20240528 | 171500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 106 | 20240528 | 171400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 107 | 20240528 | 171300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 108 | 20240528 | 171200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 109 | 20240528 | 171100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 110 | 20240528 | 171000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 111 | 20240528 | 170900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 112 | 20240528 | 170800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 113 | 20240528 | 170700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 114 | 20240528 | 170600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 115 | 20240528 | 170500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 116 | 20240528 | 170400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 117 | 20240528 | 170300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 118 | 20240528 | 170200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 119 | 20240528 | 170100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 120 | 20240528 | 170000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 121 | 20240528 | 165900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 122 | 20240528 | 165800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 123 | 20240528 | 165700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 124 | 20240528 | 165600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 125 | 20240528 | 165500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 126 | 20240528 | 165400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 127 | 20240528 | 165300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 128 | 20240528 | 165200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 129 | 20240528 | 165100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 130 | 20240528 | 165000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 131 | 20240528 | 164900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 132 | 20240528 | 164800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 133 | 20240528 | 164700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 134 | 20240528 | 164600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 135 | 20240528 | 164500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 136 | 20240528 | 164400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 137 | 20240528 | 164300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 138 | 20240528 | 164200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 139 | 20240528 | 164100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 140 | 20240528 | 164000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 141 | 20240528 | 163900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 142 | 20240528 | 163800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 143 | 20240528 | 163700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 144 | 20240528 | 163600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 145 | 20240528 | 163500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 146 | 20240528 | 163400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 147 | 20240528 | 163300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 148 | 20240528 | 163200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 149 | 20240528 | 163100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 150 | 20240528 | 163000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 151 | 20240528 | 162900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 152 | 20240528 | 162800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 153 | 20240528 | 162700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 154 | 20240528 | 162600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 155 | 20240528 | 162500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 156 | 20240528 | 162400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 157 | 20240528 | 162300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 158 | 20240528 | 162200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 159 | 20240528 | 162100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 160 | 20240528 | 162000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 161 | 20240528 | 161900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 162 | 20240528 | 161800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 163 | 20240528 | 161700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 164 | 20240528 | 161600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 165 | 20240528 | 161500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 166 | 20240528 | 161400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 167 | 20240528 | 161300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 168 | 20240528 | 161200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 169 | 20240528 | 161100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 170 | 20240528 | 161000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 171 | 20240528 | 160900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 172 | 20240528 | 160800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 173 | 20240528 | 160700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 174 | 20240528 | 160600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 175 | 20240528 | 160500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 176 | 20240528 | 160400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 177 | 20240528 | 160300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 178 | 20240528 | 160200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 179 | 20240528 | 160100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 180 | 20240528 | 160000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 181 | 20240528 | 155900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 182 | 20240528 | 155800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 183 | 20240528 | 155700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 184 | 20240528 | 155600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 185 | 20240528 | 155500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 186 | 20240528 | 155400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 187 | 20240528 | 155300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 188 | 20240528 | 155200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 189 | 20240528 | 155100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 190 | 20240528 | 155000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 191 | 20240528 | 154900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 192 | 20240528 | 154800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 193 | 20240528 | 154700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 194 | 20240528 | 154600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 195 | 20240528 | 154500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 196 | 20240528 | 154400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 197 | 20240528 | 154300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 198 | 20240528 | 154200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 199 | 20240528 | 154100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 200 | 20240528 | 154000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 201 | 20240528 | 153900 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 202 | 20240528 | 153800 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 203 | 20240528 | 153700 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 204 | 20240528 | 153600 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 205 | 20240528 | 153500 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 206 | 20240528 | 153400 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 207 | 20240528 | 153300 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 208 | 20240528 | 153200 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 209 | 20240528 | 153100 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 210 | 20240528 | 153000 | 8143704800 | 85600 | 85600 | 85600 | 85600 | 1201 |
| 211 | 20240528 | 152900 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 212 | 20240528 | 152800 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 213 | 20240528 | 152700 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 214 | 20240528 | 152600 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 215 | 20240528 | 152500 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 216 | 20240528 | 152400 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 217 | 20240528 | 152300 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 218 | 20240528 | 152200 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 219 | 20240528 | 152100 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 220 | 20240528 | 152000 | 8040899200 | 86000 | 86000 | 86000 | 86000 | 0 |
| 221 | 20240528 | 151900 | 8040899200 | 86000 | 86000 | 86000 | 85800 | 40 |
| 222 | 20240528 | 151800 | 8037466200 | 86100 | 85600 | 86100 | 85600 | 94 |
| 223 | 20240528 | 151700 | 8029417300 | 85600 | 85700 | 86000 | 85600 | 798 |
| 224 | 20240528 | 151600 | 7960916000 | 85600 | 85600 | 86000 | 85500 | 376 |
| 225 | 20240528 | 151500 | 7928695900 | 85600 | 85500 | 85600 | 85500 | 237 |
| 226 | 20240528 | 151400 | 7908428300 | 85500 | 85700 | 85700 | 85500 | 116 |
| 227 | 20240528 | 151300 | 7898502200 | 85700 | 85600 | 85700 | 85600 | 37 |
| 228 | 20240528 | 151200 | 7895332600 | 85700 | 85500 | 85700 | 85500 | 57 |
| 229 | 20240528 | 151100 | 7890456200 | 85600 | 85700 | 85900 | 85600 | 133 |
| 230 | 20240528 | 151000 | 7879057400 | 85700 | 85500 | 85700 | 85500 | 261 |
| 231 | 20240528 | 150900 | 7856728600 | 85700 | 85500 | 85700 | 85500 | 102 |
| 232 | 20240528 | 150800 | 7848000700 | 85500 | 85700 | 85700 | 85500 | 391 |
| 233 | 20240528 | 150700 | 7814522900 | 85800 | 85900 | 85900 | 85800 | 76 |
| 234 | 20240528 | 150600 | 7807995500 | 85800 | 85800 | 85800 | 85800 | 6 |
| 235 | 20240528 | 150500 | 7807480700 | 86000 | 85800 | 86000 | 85800 | 2 |
| 236 | 20240528 | 150400 | 7807308900 | 85600 | 85900 | 85900 | 85600 | 441 |
| 237 | 20240528 | 150300 | 7769507600 | 85900 | 85900 | 85900 | 85900 | 117 |
| 238 | 20240528 | 150200 | 7759457300 | 85700 | 85700 | 85700 | 85700 | 2 |
| 239 | 20240528 | 150100 | 7759285900 | 85900 | 85500 | 85900 | 85400 | 156 |
| 240 | 20240528 | 150000 | 7745947700 | 85400 | 85500 | 85500 | 85400 | 104 |
| 241 | 20240528 | 145900 | 7737061800 | 85500 | 85500 | 85800 | 85500 | 163 |
| 242 | 20240528 | 145800 | 7723123800 | 85500 | 85600 | 85600 | 85500 | 99 |
| 243 | 20240528 | 145700 | 7714657800 | 85600 | 86000 | 86000 | 85600 | 49 |
| 244 | 20240528 | 145600 | 7710460900 | 85600 | 85700 | 86000 | 85600 | 457 |
| 245 | 20240528 | 145500 | 7671317400 | 85800 | 85800 | 85800 | 85800 | 67 |
| 246 | 20240528 | 145400 | 7665568800 | 86000 | 85800 | 86000 | 85800 | 70 |
| 247 | 20240528 | 145300 | 7659550300 | 85600 | 85600 | 85800 | 85600 | 19 |
| 248 | 20240528 | 145200 | 7657922400 | 85600 | 85500 | 85600 | 85500 | 28 |
| 249 | 20240528 | 145100 | 7655525800 | 85500 | 85500 | 85500 | 85500 | 89 |
| 250 | 20240528 | 145000 | 7647916300 | 85500 | 85500 | 85500 | 85500 | 120 |
| 251 | 20240528 | 144900 | 7637656300 | 85500 | 85500 | 85600 | 85500 | 106 |
| 252 | 20240528 | 144800 | 7628591700 | 85600 | 85600 | 85600 | 85500 | 588 |
| 253 | 20240528 | 144700 | 7578304100 | 85600 | 85700 | 85700 | 85500 | 240 |
| 254 | 20240528 | 144600 | 7557760700 | 85800 | 85800 | 85800 | 85600 | 452 |
| 255 | 20240528 | 144500 | 7519024700 | 85800 | 86100 | 86100 | 85800 | 859 |
| 256 | 20240528 | 144400 | 7445216600 | 86000 | 86300 | 86300 | 86000 | 346 |
| 257 | 20240528 | 144300 | 7415437100 | 86300 | 86400 | 86400 | 86200 | 254 |
| 258 | 20240528 | 144200 | 7393537900 | 86200 | 86200 | 86200 | 86200 | 110 |
| 259 | 20240528 | 144100 | 7384055900 | 86300 | 86300 | 86300 | 86300 | 62 |
| 260 | 20240528 | 144000 | 7378705300 | 86300 | 86300 | 86300 | 86300 | 12 |
| 261 | 20240528 | 143900 | 7377669700 | 86300 | 86300 | 86300 | 86300 | 41 |
| 262 | 20240528 | 143800 | 7374131400 | 86300 | 86300 | 86300 | 86300 | 5 |
| 263 | 20240528 | 143700 | 7373699900 | 86300 | 86300 | 86300 | 86300 | 5 |
| 264 | 20240528 | 143600 | 7373268400 | 86300 | 86200 | 86300 | 86200 | 25 |
| 265 | 20240528 | 143500 | 7371111800 | 86200 | 86300 | 86300 | 86200 | 28 |
| 266 | 20240528 | 143400 | 7368695700 | 86300 | 86300 | 86300 | 86300 | 4 |
| 267 | 20240528 | 143300 | 7368350500 | 86300 | 86300 | 86300 | 86300 | 3 |
| 268 | 20240528 | 143200 | 7368091600 | 86200 | 86400 | 86400 | 86200 | 27 |
| 269 | 20240528 | 143100 | 7365763900 | 86500 | 86200 | 86500 | 86200 | 63 |
| 270 | 20240528 | 143000 | 7360332700 | 86200 | 86400 | 86400 | 86200 | 352 |
| 271 | 20240528 | 142900 | 7329976900 | 86400 | 86400 | 86400 | 86400 | 8 |
| 272 | 20240528 | 142800 | 7329285700 | 86400 | 86400 | 86400 | 86400 | 1 |
| 273 | 20240528 | 142700 | 7329199300 | 86400 | 86200 | 86400 | 86200 | 28 |
| 274 | 20240528 | 142600 | 7326783200 | 86200 | 86200 | 86200 | 86200 | 12 |
| 275 | 20240528 | 142500 | 7325748800 | 86300 | 86300 | 86300 | 86300 | 3 |
| 276 | 20240528 | 142400 | 7325489900 | 86300 | 86100 | 86300 | 86100 | 34 |
| 277 | 20240528 | 142300 | 7322559500 | 86300 | 86200 | 86300 | 86100 | 176 |
| 278 | 20240528 | 142200 | 7307396400 | 86300 | 86300 | 86300 | 86300 | 11 |
| 279 | 20240528 | 142100 | 7306447100 | 86200 | 86200 | 86200 | 86200 | 8 |
| 280 | 20240528 | 142000 | 7305757500 | 86200 | 86400 | 86400 | 86200 | 321 |
| 281 | 20240528 | 141900 | 7278063300 | 86600 | 86600 | 86600 | 86600 | 0 |
| 282 | 20240528 | 141800 | 7278063300 | 86600 | 86600 | 86600 | 86600 | 4 |
| 283 | 20240528 | 141700 | 7277716900 | 86600 | 86600 | 86600 | 86600 | 21 |
| 284 | 20240528 | 141600 | 7275898300 | 86600 | 86500 | 86600 | 86400 | 14 |
| 285 | 20240528 | 141500 | 7274688400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 286 | 20240528 | 141400 | 7274688400 | 86400 | 86300 | 86700 | 86300 | 24 |
| 287 | 20240528 | 141300 | 7272616700 | 86300 | 86300 | 86300 | 86200 | 129 |
| 288 | 20240528 | 141200 | 7261484700 | 86300 | 86300 | 86300 | 86200 | 114 |
| 289 | 20240528 | 141100 | 7251656300 | 86800 | 86300 | 86800 | 86300 | 109 |
| 290 | 20240528 | 141000 | 7242248100 | 86300 | 86700 | 86800 | 86300 | 46 |
| 291 | 20240528 | 140900 | 7238277400 | 86700 | 86800 | 86800 | 86300 | 130 |
| 292 | 20240528 | 140800 | 7227036700 | 86800 | 86300 | 86800 | 86300 | 325 |
| 293 | 20240528 | 140700 | 7198927100 | 86300 | 86000 | 86300 | 86000 | 109 |
| 294 | 20240528 | 140600 | 7189538300 | 86000 | 86200 | 86200 | 86000 | 328 |
| 295 | 20240528 | 140500 | 7161291500 | 86200 | 86300 | 86300 | 86200 | 273 |
| 296 | 20240528 | 140400 | 7137745100 | 86400 | 86300 | 86400 | 86300 | 21 |
| 297 | 20240528 | 140300 | 7135932700 | 86300 | 86300 | 86300 | 86300 | 8 |
| 298 | 20240528 | 140200 | 7135242300 | 86300 | 86400 | 86400 | 86300 | 18 |
| 299 | 20240528 | 140100 | 7133688100 | 86300 | 86300 | 86300 | 86300 | 74 |
| 300 | 20240528 | 140000 | 7127301900 | 86300 | 86300 | 86300 | 86300 | 3 |
| 301 | 20240528 | 135900 | 7127043000 | 86400 | 86400 | 86400 | 86400 | 11 |
| 302 | 20240528 | 135800 | 7126092600 | 86100 | 86400 | 86400 | 86100 | 45 |
| 303 | 20240528 | 135700 | 7122210800 | 86300 | 86500 | 86500 | 86300 | 32 |
| 304 | 20240528 | 135600 | 7119447800 | 86300 | 86400 | 86400 | 86300 | 23 |
| 305 | 20240528 | 135500 | 7117462300 | 86500 | 86200 | 86500 | 86100 | 163 |
| 306 | 20240528 | 135400 | 7103418400 | 86200 | 86300 | 86300 | 86200 | 28 |
| 307 | 20240528 | 135300 | 7101004100 | 86300 | 86100 | 86400 | 86100 | 17 |
| 308 | 20240528 | 135200 | 7099539000 | 86100 | 86100 | 86100 | 86100 | 133 |
| 309 | 20240528 | 135100 | 7088087700 | 86000 | 85900 | 86000 | 85900 | 9 |
| 310 | 20240528 | 135000 | 7087314500 | 85900 | 86200 | 86200 | 85800 | 1772 |
| 311 | 20240528 | 134900 | 6934944400 | 86200 | 86300 | 86300 | 86200 | 151 |
| 312 | 20240528 | 134800 | 6921925500 | 86200 | 86700 | 86700 | 86200 | 146 |
| 313 | 20240528 | 134700 | 6909339800 | 86200 | 86400 | 86400 | 86200 | 360 |
| 314 | 20240528 | 134600 | 6878285500 | 86500 | 86600 | 86800 | 86500 | 58 |
| 315 | 20240528 | 134500 | 6873267200 | 86600 | 86300 | 86600 | 86300 | 28 |
| 316 | 20240528 | 134400 | 6870849900 | 86300 | 86900 | 86900 | 86300 | 278 |
| 317 | 20240528 | 134300 | 6846812700 | 86900 | 86900 | 86900 | 86900 | 64 |
| 318 | 20240528 | 134200 | 6841251100 | 86900 | 86600 | 86900 | 86400 | 175 |
| 319 | 20240528 | 134100 | 6826125300 | 86500 | 86900 | 87200 | 86500 | 18 |
| 320 | 20240528 | 134000 | 6824566800 | 86500 | 86600 | 86900 | 86400 | 509 |
| 321 | 20240528 | 133900 | 6780525500 | 86900 | 86900 | 86900 | 86900 | 5 |
| 322 | 20240528 | 133800 | 6780091000 | 87000 | 87000 | 87000 | 87000 | 142 |
| 323 | 20240528 | 133700 | 6767737000 | 86400 | 86600 | 86700 | 86400 | 506 |
| 324 | 20240528 | 133600 | 6723952500 | 86600 | 86800 | 86800 | 86600 | 36 |
| 325 | 20240528 | 133500 | 6720828700 | 86600 | 86700 | 86800 | 86600 | 321 |
| 326 | 20240528 | 133400 | 6693009900 | 86800 | 86900 | 86900 | 86800 | 451 |
| 327 | 20240528 | 133300 | 6653858400 | 87000 | 86900 | 87000 | 86900 | 288 |
| 328 | 20240528 | 133200 | 6628829100 | 87000 | 87100 | 87100 | 87000 | 164 |
| 329 | 20240528 | 133100 | 6614560200 | 87100 | 87000 | 87100 | 87000 | 13 |
| 330 | 20240528 | 133000 | 6613429100 | 87000 | 87200 | 87200 | 87000 | 44 |
| 331 | 20240528 | 132900 | 6609596800 | 87500 | 87200 | 87500 | 87000 | 51 |
| 332 | 20240528 | 132800 | 6605156700 | 87200 | 87200 | 87200 | 87200 | 6 |
| 333 | 20240528 | 132700 | 6604633500 | 87200 | 87200 | 87200 | 87200 | 14 |
| 334 | 20240528 | 132600 | 6603412700 | 87000 | 87300 | 87500 | 87000 | 41 |
| 335 | 20240528 | 132500 | 6599841800 | 87200 | 87200 | 87200 | 87200 | 38 |
| 336 | 20240528 | 132400 | 6596528200 | 87200 | 87200 | 87200 | 87200 | 30 |
| 337 | 20240528 | 132300 | 6593912200 | 87400 | 87000 | 87400 | 87000 | 105 |
| 338 | 20240528 | 132200 | 6584739900 | 86900 | 87000 | 87000 | 86900 | 122 |
| 339 | 20240528 | 132100 | 6574137700 | 87000 | 87200 | 87200 | 87000 | 3 |
| 340 | 20240528 | 132000 | 6573876300 | 87200 | 86900 | 87200 | 86900 | 26 |
| 341 | 20240528 | 131900 | 6571616600 | 86900 | 87000 | 87000 | 86900 | 377 |
| 342 | 20240528 | 131800 | 6538852200 | 87000 | 87000 | 87200 | 86900 | 29 |
| 343 | 20240528 | 131700 | 6536331100 | 86900 | 86900 | 86900 | 86900 | 26 |
| 344 | 20240528 | 131600 | 6534071700 | 87000 | 87100 | 87100 | 87000 | 193 |
| 345 | 20240528 | 131500 | 6517280400 | 87400 | 87400 | 87400 | 87400 | 1 |
| 346 | 20240528 | 131400 | 6517193000 | 86900 | 87400 | 87400 | 86900 | 131 |
| 347 | 20240528 | 131300 | 6505803600 | 87500 | 87500 | 87500 | 87500 | 72 |
| 348 | 20240528 | 131200 | 6499503600 | 86800 | 87400 | 87400 | 86800 | 274 |
| 349 | 20240528 | 131100 | 6475645300 | 87400 | 86800 | 87400 | 86800 | 3 |
| 350 | 20240528 | 131000 | 6475384300 | 86800 | 86900 | 86900 | 86800 | 63 |
| 351 | 20240528 | 130900 | 6469912000 | 87000 | 87100 | 87100 | 87000 | 250 |
| 352 | 20240528 | 130800 | 6448159700 | 87100 | 87100 | 87100 | 87100 | 11 |
| 353 | 20240528 | 130700 | 6447201600 | 87100 | 87100 | 87100 | 87100 | 169 |
| 354 | 20240528 | 130600 | 6432481700 | 87200 | 87600 | 87600 | 87200 | 274 |
| 355 | 20240528 | 130500 | 6408577000 | 87700 | 87300 | 87700 | 87300 | 30 |
| 356 | 20240528 | 130400 | 6405957600 | 87300 | 87400 | 87400 | 87300 | 25 |
| 357 | 20240528 | 130300 | 6403774600 | 87400 | 87500 | 87500 | 87400 | 94 |
| 358 | 20240528 | 130200 | 6395558500 | 87400 | 87500 | 87500 | 87400 | 180 |
| 359 | 20240528 | 130100 | 6379824200 | 87500 | 87600 | 87600 | 87500 | 167 |
| 360 | 20240528 | 130000 | 6365209600 | 87700 | 87700 | 87700 | 87600 | 96 |
| 361 | 20240528 | 125900 | 6356795900 | 87900 | 88100 | 88100 | 87600 | 335 |
| 362 | 20240528 | 125800 | 6327410300 | 87700 | 88000 | 88000 | 87700 | 550 |
| 363 | 20240528 | 125700 | 6279086500 | 88000 | 88000 | 88000 | 87700 | 336 |
| 364 | 20240528 | 125600 | 6249558900 | 88100 | 88100 | 88100 | 88100 | 1 |
| 365 | 20240528 | 125500 | 6249470800 | 88100 | 87600 | 88100 | 87600 | 89 |
| 366 | 20240528 | 125400 | 6241647200 | 87600 | 87600 | 87700 | 87600 | 25 |
| 367 | 20240528 | 125300 | 6239456200 | 87600 | 87700 | 87700 | 87600 | 46 |
| 368 | 20240528 | 125200 | 6235422600 | 88000 | 88000 | 88000 | 87500 | 481 |
| 369 | 20240528 | 125100 | 6193248400 | 88000 | 87900 | 88200 | 87900 | 50 |
| 370 | 20240528 | 125000 | 6188848900 | 88000 | 88000 | 88200 | 87800 | 230 |
| 371 | 20240528 | 124900 | 6168618800 | 88300 | 88000 | 88300 | 88000 | 156 |
| 372 | 20240528 | 124800 | 6154869400 | 88100 | 88100 | 88400 | 88100 | 315 |
| 373 | 20240528 | 124700 | 6127112600 | 88100 | 87700 | 88300 | 87600 | 636 |
| 374 | 20240528 | 124600 | 6071097900 | 88200 | 87300 | 88200 | 87000 | 516 |
| 375 | 20240528 | 124500 | 6025892200 | 86900 | 88000 | 88000 | 86900 | 776 |
| 376 | 20240528 | 124400 | 5958171300 | 88000 | 87100 | 88000 | 86600 | 585 |
| 377 | 20240528 | 124300 | 5907147300 | 87100 | 87800 | 88000 | 86900 | 818 |
| 378 | 20240528 | 124200 | 5835673600 | 88000 | 88600 | 88900 | 87700 | 1140 |
| 379 | 20240528 | 124100 | 5735462900 | 88800 | 89300 | 89300 | 88300 | 410 |
| 380 | 20240528 | 124000 | 5699049300 | 89300 | 89300 | 89300 | 88300 | 1884 |
| 381 | 20240528 | 123900 | 5531461500 | 89300 | 88600 | 89900 | 88300 | 2575 |
| 382 | 20240528 | 123800 | 5301207800 | 88500 | 87600 | 88500 | 87600 | 899 |
| 383 | 20240528 | 123700 | 5222124900 | 87900 | 88900 | 89600 | 87500 | 2386 |
| 384 | 20240528 | 123600 | 5010077300 | 89400 | 86100 | 89800 | 86100 | 2482 |
| 385 | 20240528 | 123500 | 4790273500 | 85900 | 86100 | 86100 | 85900 | 184 |
| 386 | 20240528 | 123400 | 4774442000 | 86000 | 86100 | 86100 | 86000 | 136 |
| 387 | 20240528 | 123300 | 4762742900 | 86100 | 86300 | 86400 | 86100 | 211 |
| 388 | 20240528 | 123200 | 4744553100 | 86300 | 86300 | 86300 | 86300 | 70 |
| 389 | 20240528 | 123100 | 4738512100 | 86200 | 86300 | 86400 | 86100 | 7 |
| 390 | 20240528 | 123000 | 4737908300 | 86100 | 86000 | 86100 | 86000 | 11 |
| 391 | 20240528 | 122900 | 4736962200 | 86000 | 86000 | 86000 | 86000 | 22 |
| 392 | 20240528 | 122800 | 4735070200 | 85900 | 86100 | 86200 | 85900 | 188 |
| 393 | 20240528 | 122700 | 4718905500 | 86100 | 86100 | 86100 | 86100 | 4 |
| 394 | 20240528 | 122600 | 4718561100 | 85900 | 86100 | 86100 | 85900 | 800 |
| 395 | 20240528 | 122500 | 4649776700 | 86200 | 86300 | 86300 | 86100 | 179 |
| 396 | 20240528 | 122400 | 4634360800 | 86300 | 86300 | 86300 | 86300 | 24 |
| 397 | 20240528 | 122300 | 4632289600 | 86300 | 86300 | 86300 | 86300 | 10 |
| 398 | 20240528 | 122200 | 4631426600 | 86300 | 86200 | 86300 | 86200 | 7 |
| 399 | 20240528 | 122100 | 4630823100 | 86200 | 86200 | 86200 | 86200 | 45 |
| 400 | 20240528 | 122000 | 4626944100 | 86400 | 86100 | 86400 | 86100 | 92 |
| 401 | 20240528 | 121900 | 4619018000 | 86100 | 86500 | 86500 | 86100 | 6 |
| 402 | 20240528 | 121800 | 4618499400 | 86000 | 86100 | 86100 | 86000 | 4 |
| 403 | 20240528 | 121700 | 4618155300 | 86000 | 86200 | 86200 | 86000 | 159 |
| 404 | 20240528 | 121600 | 4604479400 | 86100 | 86200 | 86500 | 86100 | 426 |
| 405 | 20240528 | 121500 | 4567757700 | 86700 | 86500 | 86700 | 86100 | 1065 |
| 406 | 20240528 | 121400 | 4475926000 | 86500 | 86500 | 86500 | 86500 | 4 |
| 407 | 20240528 | 121300 | 4475580000 | 86600 | 87000 | 87000 | 86600 | 58 |
| 408 | 20240528 | 121200 | 4470556800 | 86500 | 86500 | 86500 | 86500 | 50 |
| 409 | 20240528 | 121100 | 4466231800 | 86400 | 86500 | 86500 | 86400 | 108 |
| 410 | 20240528 | 121000 | 4456892500 | 87000 | 86600 | 87000 | 86600 | 67 |
| 411 | 20240528 | 120900 | 4451068600 | 86400 | 86400 | 86400 | 86400 | 11 |
| 412 | 20240528 | 120800 | 4450118200 | 86700 | 86400 | 86700 | 86400 | 5 |
| 413 | 20240528 | 120700 | 4449685600 | 86400 | 86300 | 86400 | 86300 | 97 |
| 414 | 20240528 | 120600 | 4441312700 | 86300 | 86500 | 86500 | 86300 | 126 |
| 415 | 20240528 | 120500 | 4430436500 | 86300 | 86400 | 86400 | 86300 | 267 |
| 416 | 20240528 | 120400 | 4407390600 | 86400 | 86400 | 86400 | 86300 | 24 |
| 417 | 20240528 | 120300 | 4405318800 | 86300 | 86900 | 86900 | 86300 | 35 |
| 418 | 20240528 | 120200 | 4402291400 | 87300 | 86300 | 87500 | 86300 | 71 |
| 419 | 20240528 | 120100 | 4396150700 | 86300 | 86500 | 86500 | 86300 | 253 |
| 420 | 20240528 | 120000 | 4374297000 | 86300 | 86600 | 86600 | 86300 | 693 |
| 421 | 20240528 | 115900 | 4314423000 | 86500 | 86500 | 86600 | 86500 | 47 |
| 422 | 20240528 | 115800 | 4310357300 | 86500 | 87000 | 87000 | 86500 | 344 |
| 423 | 20240528 | 115700 | 4280518200 | 87000 | 87000 | 87000 | 87000 | 21 |
| 424 | 20240528 | 115600 | 4278691200 | 87000 | 86900 | 87000 | 86700 | 117 |
| 425 | 20240528 | 115500 | 4268519600 | 86900 | 86600 | 86900 | 86500 | 68 |
| 426 | 20240528 | 115400 | 4262631500 | 86500 | 86900 | 86900 | 86500 | 676 |
| 427 | 20240528 | 115300 | 4204036800 | 86900 | 86800 | 86900 | 86800 | 241 |
| 428 | 20240528 | 115200 | 4183117900 | 86800 | 87100 | 87100 | 86800 | 272 |
| 429 | 20240528 | 115100 | 4159465800 | 87100 | 87200 | 87200 | 87100 | 153 |
| 430 | 20240528 | 115000 | 4146139300 | 87200 | 87100 | 87200 | 87100 | 59 |
| 431 | 20240528 | 114900 | 4141000000 | 87100 | 87200 | 87200 | 87100 | 114 |
| 432 | 20240528 | 114800 | 4131069800 | 87100 | 87400 | 87600 | 87100 | 40 |
| 433 | 20240528 | 114700 | 4127575100 | 87900 | 87900 | 87900 | 87900 | 14 |
| 434 | 20240528 | 114600 | 4126344500 | 88300 | 87000 | 88300 | 87000 | 181 |
| 435 | 20240528 | 114500 | 4110486500 | 87000 | 87100 | 87100 | 87000 | 64 |
| 436 | 20240528 | 114400 | 4104918100 | 87400 | 87400 | 87400 | 87400 | 1 |
| 437 | 20240528 | 114300 | 4104830700 | 87500 | 87000 | 87500 | 87000 | 71 |
| 438 | 20240528 | 114200 | 4098652900 | 87000 | 87000 | 87100 | 86800 | 667 |
| 439 | 20240528 | 114100 | 4040684500 | 87000 | 87000 | 87000 | 87000 | 6 |
| 440 | 20240528 | 114000 | 4040162500 | 86900 | 87000 | 87000 | 86900 | 27 |
| 441 | 20240528 | 113900 | 4037813600 | 87000 | 87200 | 87200 | 86900 | 152 |
| 442 | 20240528 | 113800 | 4024592400 | 87200 | 87000 | 87200 | 87000 | 122 |
| 443 | 20240528 | 113700 | 4013978200 | 87000 | 87200 | 87200 | 87000 | 337 |
| 444 | 20240528 | 113600 | 3984639400 | 87100 | 87200 | 87200 | 87100 | 243 |
| 445 | 20240528 | 113500 | 3963459300 | 87000 | 87600 | 87600 | 87000 | 975 |
| 446 | 20240528 | 113400 | 3878390300 | 87600 | 87700 | 87700 | 87600 | 53 |
| 447 | 20240528 | 113300 | 3873747300 | 87500 | 87600 | 87600 | 87500 | 118 |
| 448 | 20240528 | 113200 | 3863421800 | 87500 | 87500 | 87500 | 87500 | 53 |
| 449 | 20240528 | 113100 | 3858784300 | 87700 | 87600 | 87700 | 87500 | 140 |
| 450 | 20240528 | 113000 | 3846531800 | 87600 | 87500 | 87600 | 87500 | 18 |
| 451 | 20240528 | 112900 | 3844955100 | 87500 | 87900 | 87900 | 87500 | 40 |
| 452 | 20240528 | 112800 | 3841447900 | 87900 | 87500 | 87900 | 87500 | 195 |
| 453 | 20240528 | 112700 | 3824366200 | 87500 | 87700 | 88100 | 87400 | 563 |
| 454 | 20240528 | 112600 | 3775047800 | 87700 | 87500 | 87700 | 87500 | 9 |
| 455 | 20240528 | 112500 | 3774259100 | 87500 | 87800 | 87800 | 87500 | 722 |
| 456 | 20240528 | 112400 | 3710959300 | 87800 | 88100 | 88100 | 87800 | 9 |
| 457 | 20240528 | 112300 | 3710168300 | 88100 | 88100 | 88100 | 87800 | 32 |
| 458 | 20240528 | 112200 | 3707352700 | 88300 | 88100 | 88500 | 88000 | 25 |
| 459 | 20240528 | 112100 | 3705149600 | 88000 | 87800 | 88000 | 87800 | 58 |
| 460 | 20240528 | 112000 | 3700054000 | 87600 | 87600 | 87600 | 87600 | 96 |
| 461 | 20240528 | 111900 | 3691644400 | 87700 | 87500 | 87700 | 87500 | 2 |
| 462 | 20240528 | 111800 | 3691469200 | 87500 | 87700 | 87700 | 87500 | 196 |
| 463 | 20240528 | 111700 | 3674315800 | 87700 | 87700 | 87900 | 87600 | 221 |
| 464 | 20240528 | 111600 | 3654954500 | 87600 | 87800 | 88000 | 87600 | 202 |
| 465 | 20240528 | 111500 | 3637222600 | 88000 | 88000 | 88000 | 87800 | 62 |
| 466 | 20240528 | 111400 | 3631766800 | 88000 | 88200 | 88200 | 88000 | 439 |
| 467 | 20240528 | 111300 | 3593115700 | 88300 | 88400 | 88400 | 88300 | 16 |
| 468 | 20240528 | 111200 | 3591701900 | 88500 | 88300 | 88500 | 88300 | 50 |
| 469 | 20240528 | 111100 | 3587281300 | 88300 | 88300 | 88400 | 88300 | 201 |
| 470 | 20240528 | 111000 | 3569528900 | 88300 | 88100 | 88300 | 88000 | 118 |
| 471 | 20240528 | 110900 | 3559134200 | 88100 | 88200 | 88200 | 88100 | 137 |
| 472 | 20240528 | 110800 | 3547057700 | 88300 | 88100 | 88300 | 88100 | 120 |
| 473 | 20240528 | 110700 | 3536464200 | 88100 | 88500 | 88500 | 88100 | 440 |
| 474 | 20240528 | 110600 | 3497634700 | 88300 | 88400 | 88400 | 88300 | 108 |
| 475 | 20240528 | 110500 | 3488088100 | 88400 | 88800 | 88900 | 88400 | 332 |
| 476 | 20240528 | 110400 | 3458671300 | 88800 | 88600 | 88800 | 88600 | 91 |
| 477 | 20240528 | 110300 | 3450592000 | 88800 | 88500 | 89000 | 88200 | 296 |
| 478 | 20240528 | 110200 | 3424370400 | 88500 | 89600 | 89600 | 88500 | 535 |
| 479 | 20240528 | 110100 | 3376622500 | 89500 | 89800 | 89800 | 89300 | 913 |
| 480 | 20240528 | 110000 | 3294914900 | 89800 | 89800 | 90200 | 89300 | 1793 |
| 481 | 20240528 | 105900 | 3134000100 | 90000 | 89400 | 90100 | 89300 | 2555 |
| 482 | 20240528 | 105800 | 2904367800 | 89600 | 89100 | 89600 | 88700 | 1311 |
| 483 | 20240528 | 105700 | 2787367300 | 89400 | 89400 | 89500 | 88800 | 1385 |
| 484 | 20240528 | 105600 | 2663675100 | 89500 | 88000 | 89500 | 87900 | 2136 |
| 485 | 20240528 | 105500 | 2474810800 | 88000 | 87600 | 88000 | 87600 | 89 |
| 486 | 20240528 | 105400 | 2466997500 | 87500 | 87400 | 87500 | 87400 | 17 |
| 487 | 20240528 | 105300 | 2465510100 | 87500 | 87200 | 87500 | 87200 | 70 |
| 488 | 20240528 | 105200 | 2459387000 | 87100 | 87100 | 87100 | 87100 | 620 |
| 489 | 20240528 | 105100 | 2405385000 | 87100 | 87300 | 87300 | 87100 | 55 |
| 490 | 20240528 | 105000 | 2400590400 | 87300 | 87100 | 87400 | 87100 | 58 |
| 491 | 20240528 | 104900 | 2395531200 | 87100 | 87100 | 87100 | 87100 | 10 |
| 492 | 20240528 | 104800 | 2394660200 | 87200 | 87000 | 87200 | 87000 | 14 |
| 493 | 20240528 | 104700 | 2393440000 | 87000 | 87000 | 87000 | 87000 | 10 |
| 494 | 20240528 | 104600 | 2392570000 | 87100 | 87000 | 87100 | 87000 | 4 |
| 495 | 20240528 | 104500 | 2392221900 | 87000 | 87000 | 87000 | 87000 | 0 |
| 496 | 20240528 | 104400 | 2392221900 | 87000 | 87400 | 87400 | 87000 | 43 |
| 497 | 20240528 | 104300 | 2388476400 | 87300 | 87300 | 87300 | 87300 | 1 |
| 498 | 20240528 | 104200 | 2388389100 | 87300 | 87000 | 87300 | 87000 | 4 |
| 499 | 20240528 | 104100 | 2388040200 | 86900 | 86900 | 86900 | 86900 | 5 |
| 500 | 20240528 | 104000 | 2387605700 | 86900 | 87000 | 87000 | 86900 | 22 |
| 501 | 20240528 | 103900 | 2385693800 | 87300 | 86900 | 87300 | 86900 | 33 |
| 502 | 20240528 | 103800 | 2382813600 | 86800 | 86900 | 86900 | 86800 | 9 |
| 503 | 20240528 | 103700 | 2382031900 | 86900 | 86900 | 86900 | 86900 | 18 |
| 504 | 20240528 | 103600 | 2380467700 | 86900 | 86800 | 86900 | 86800 | 16 |
| 505 | 20240528 | 103500 | 2379078800 | 86800 | 87000 | 87000 | 86800 | 51 |
| 506 | 20240528 | 103400 | 2374649400 | 87300 | 87200 | 87300 | 86900 | 88 |
| 507 | 20240528 | 103300 | 2366984800 | 87200 | 86900 | 87200 | 86900 | 59 |
| 508 | 20240528 | 103200 | 2361857400 | 86900 | 87000 | 87000 | 86900 | 11 |
| 509 | 20240528 | 103100 | 2360901400 | 87100 | 87100 | 87100 | 87100 | 3 |
| 510 | 20240528 | 103000 | 2360640100 | 86900 | 86900 | 86900 | 86900 | 15 |
| 511 | 20240528 | 102900 | 2359336600 | 86900 | 87000 | 87000 | 86900 | 259 |
| 512 | 20240528 | 102800 | 2336819300 | 87000 | 87000 | 87100 | 87000 | 87 |
| 513 | 20240528 | 102700 | 2329250200 | 87200 | 87100 | 87200 | 87100 | 226 |
| 514 | 20240528 | 102600 | 2309552100 | 86900 | 87200 | 87200 | 86900 | 173 |
| 515 | 20240528 | 102500 | 2294503900 | 87000 | 87100 | 87100 | 87000 | 54 |
| 516 | 20240528 | 102400 | 2289803300 | 87100 | 87100 | 87100 | 87100 | 19 |
| 517 | 20240528 | 102300 | 2288148400 | 87000 | 87000 | 87000 | 87000 | 32 |
| 518 | 20240528 | 102200 | 2285364400 | 87000 | 87100 | 87100 | 87000 | 21 |
| 519 | 20240528 | 102100 | 2283537000 | 87200 | 87300 | 87300 | 87200 | 28 |
| 520 | 20240528 | 102000 | 2281095300 | 87300 | 87300 | 87300 | 87300 | 6 |
| 521 | 20240528 | 101900 | 2280571500 | 87200 | 87400 | 87400 | 87200 | 2 |
| 522 | 20240528 | 101800 | 2280396900 | 87200 | 87400 | 87400 | 87200 | 17 |
| 523 | 20240528 | 101700 | 2278911500 | 87400 | 87200 | 87400 | 87200 | 244 |
| 524 | 20240528 | 101600 | 2257624600 | 87200 | 87000 | 87200 | 87000 | 19 |
| 525 | 20240528 | 101500 | 2255970800 | 87100 | 87100 | 87100 | 87100 | 3 |
| 526 | 20240528 | 101400 | 2255709500 | 86900 | 86900 | 86900 | 86900 | 35 |
| 527 | 20240528 | 101300 | 2252668000 | 87100 | 86900 | 87100 | 86900 | 61 |
| 528 | 20240528 | 101200 | 2247366900 | 86900 | 86900 | 86900 | 86900 | 70 |
| 529 | 20240528 | 101100 | 2241283900 | 86900 | 86900 | 86900 | 86900 | 63 |
| 530 | 20240528 | 101000 | 2235809200 | 86900 | 87000 | 87000 | 86900 | 150 |
| 531 | 20240528 | 100900 | 2222764100 | 87100 | 87100 | 87200 | 87100 | 104 |
| 532 | 20240528 | 100800 | 2213703100 | 87100 | 87500 | 87500 | 87100 | 60 |
| 533 | 20240528 | 100700 | 2208462100 | 87500 | 87500 | 87500 | 87500 | 1 |
| 534 | 20240528 | 100600 | 2208374600 | 87100 | 87200 | 87200 | 87100 | 230 |
| 535 | 20240528 | 100500 | 2188341400 | 87100 | 87200 | 87200 | 87100 | 12 |
| 536 | 20240528 | 100400 | 2187296100 | 87100 | 87100 | 87600 | 87100 | 44 |
| 537 | 20240528 | 100300 | 2183463200 | 87100 | 87100 | 87100 | 87000 | 162 |
| 538 | 20240528 | 100200 | 2169354100 | 87100 | 87100 | 87100 | 87100 | 22 |
| 539 | 20240528 | 100100 | 2167437900 | 87100 | 87600 | 87600 | 87100 | 77 |
| 540 | 20240528 | 100000 | 2160730600 | 87100 | 87700 | 87700 | 87000 | 48 |
| 541 | 20240528 | 095900 | 2156553100 | 87000 | 87400 | 87600 | 87000 | 249 |
| 542 | 20240528 | 095800 | 2134839000 | 87400 | 87000 | 87400 | 87000 | 18 |
| 543 | 20240528 | 095700 | 2133269000 | 87000 | 86800 | 87000 | 86800 | 29 |
| 544 | 20240528 | 095600 | 2130751100 | 86700 | 86700 | 86800 | 86600 | 241 |
| 545 | 20240528 | 095500 | 2109853800 | 86700 | 87100 | 87100 | 86700 | 862 |
| 546 | 20240528 | 095400 | 2034977800 | 87100 | 86800 | 87100 | 86800 | 193 |
| 547 | 20240528 | 095300 | 2018188300 | 86900 | 87100 | 87100 | 86900 | 511 |
| 548 | 20240528 | 095200 | 1973740900 | 87100 | 87200 | 87200 | 87100 | 97 |
| 549 | 20240528 | 095100 | 1965290300 | 87100 | 87100 | 87100 | 87100 | 15 |
| 550 | 20240528 | 095000 | 1963983800 | 87200 | 87200 | 87300 | 87100 | 940 |
| 551 | 20240528 | 094900 | 1882084900 | 87200 | 87100 | 87200 | 87100 | 38 |
| 552 | 20240528 | 094800 | 1878774500 | 87100 | 87200 | 87300 | 87100 | 442 |
| 553 | 20240528 | 094700 | 1840248700 | 87200 | 87400 | 87400 | 87100 | 977 |
| 554 | 20240528 | 094600 | 1755029800 | 87400 | 87500 | 87600 | 87300 | 92 |
| 555 | 20240528 | 094500 | 1746988100 | 87500 | 87300 | 87600 | 87300 | 46 |
| 556 | 20240528 | 094400 | 1742968000 | 87300 | 87300 | 87500 | 87200 | 282 |
| 557 | 20240528 | 094300 | 1718354900 | 87300 | 87400 | 87500 | 87300 | 368 |
| 558 | 20240528 | 094200 | 1686212800 | 87400 | 87800 | 87800 | 87400 | 137 |
| 559 | 20240528 | 094100 | 1674227400 | 87800 | 87500 | 88000 | 87300 | 53 |
| 560 | 20240528 | 094000 | 1669578400 | 87300 | 87500 | 87500 | 87200 | 391 |
| 561 | 20240528 | 093900 | 1635419000 | 87500 | 88000 | 88000 | 87500 | 279 |
| 562 | 20240528 | 093800 | 1610937400 | 88000 | 88000 | 88000 | 87800 | 272 |
| 563 | 20240528 | 093700 | 1587026500 | 88200 | 88000 | 88200 | 87900 | 224 |
| 564 | 20240528 | 093600 | 1567320000 | 87900 | 88600 | 88600 | 87900 | 810 |
| 565 | 20240528 | 093500 | 1495802600 | 88700 | 88700 | 88700 | 88700 | 57 |
| 566 | 20240528 | 093400 | 1490746700 | 88900 | 88700 | 88900 | 88700 | 35 |
| 567 | 20240528 | 093300 | 1487641800 | 88700 | 88800 | 88900 | 88500 | 156 |
| 568 | 20240528 | 093200 | 1473813900 | 89000 | 89100 | 89100 | 89000 | 7 |
| 569 | 20240528 | 093100 | 1473190300 | 89000 | 88400 | 89300 | 88100 | 475 |
| 570 | 20240528 | 093000 | 1430954200 | 88200 | 88800 | 89000 | 88100 | 340 |
| 571 | 20240528 | 092900 | 1400858800 | 89100 | 89000 | 89200 | 88900 | 297 |
| 572 | 20240528 | 092800 | 1374421500 | 89100 | 89200 | 89200 | 88800 | 654 |
| 573 | 20240528 | 092700 | 1316183400 | 89100 | 88900 | 89600 | 88900 | 730 |
| 574 | 20240528 | 092600 | 1250984100 | 89300 | 88700 | 89400 | 88700 | 795 |
| 575 | 20240528 | 092500 | 1180136700 | 88600 | 88900 | 89200 | 88600 | 1243 |
| 576 | 20240528 | 092400 | 1069596100 | 88900 | 88800 | 89000 | 88600 | 681 |
| 577 | 20240528 | 092300 | 1009071900 | 88600 | 88300 | 88600 | 88300 | 263 |
| 578 | 20240528 | 092200 | 985786900 | 88100 | 88600 | 88600 | 88100 | 318 |
| 579 | 20240528 | 092100 | 957671700 | 88500 | 88100 | 88500 | 88100 | 115 |
| 580 | 20240528 | 092000 | 947504300 | 88300 | 88000 | 88300 | 87900 | 192 |
| 581 | 20240528 | 091900 | 930585400 | 87900 | 87500 | 87900 | 87500 | 135 |
| 582 | 20240528 | 091800 | 918754500 | 87500 | 87500 | 87500 | 87400 | 50 |
| 583 | 20240528 | 091700 | 914381900 | 87400 | 87700 | 87800 | 87400 | 211 |
| 584 | 20240528 | 091600 | 895912700 | 87800 | 87300 | 87800 | 87200 | 412 |
| 585 | 20240528 | 091500 | 859879500 | 87200 | 87400 | 87400 | 87200 | 204 |
| 586 | 20240528 | 091400 | 842076400 | 87500 | 87500 | 87900 | 87400 | 123 |
| 587 | 20240528 | 091300 | 831310600 | 87500 | 87300 | 87800 | 87300 | 90 |
| 588 | 20240528 | 091200 | 823441200 | 87100 | 87900 | 88000 | 87100 | 668 |
| 589 | 20240528 | 091100 | 765030100 | 88100 | 88700 | 88900 | 87900 | 1012 |
| 590 | 20240528 | 091000 | 675699600 | 88700 | 88600 | 88800 | 88300 | 423 |
| 591 | 20240528 | 090900 | 638208700 | 88800 | 88100 | 89000 | 88100 | 425 |
| 592 | 20240528 | 090800 | 600524600 | 88100 | 88400 | 88400 | 87600 | 303 |
| 593 | 20240528 | 090700 | 573835400 | 88100 | 87800 | 88500 | 87500 | 643 |
| 594 | 20240528 | 090600 | 517208700 | 87400 | 87300 | 87800 | 87200 | 434 |
| 595 | 20240528 | 090500 | 479231500 | 87400 | 86600 | 87400 | 86600 | 264 |
| 596 | 20240528 | 090400 | 456235700 | 87000 | 86500 | 87000 | 86300 | 320 |
| 597 | 20240528 | 090300 | 428493600 | 86500 | 86500 | 86500 | 86000 | 732 |
| 598 | 20240528 | 090200 | 365328500 | 86500 | 86400 | 87500 | 86100 | 750 |
| 599 | 20240528 | 090100 | 300600500 | 86600 | 86700 | 86700 | 86000 | 1856 |
| 600 | 20240528 | 090000 | 140287400 | 86700 | 88000 | 88000 | 86600 | 1599 |