33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 3 | 20240528 | 183000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 4 | 20240528 | 182900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 5 | 20240528 | 182800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 6 | 20240528 | 182700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 7 | 20240528 | 182600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 8 | 20240528 | 182500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 9 | 20240528 | 182400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 10 | 20240528 | 182300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 11 | 20240528 | 182200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 12 | 20240528 | 182100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 13 | 20240528 | 182000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 14 | 20240528 | 181900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 15 | 20240528 | 181800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 16 | 20240528 | 181700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 17 | 20240528 | 181600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 18 | 20240528 | 181500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 19 | 20240528 | 181400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 20 | 20240528 | 181300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 21 | 20240528 | 181200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 22 | 20240528 | 181100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 23 | 20240528 | 181000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 24 | 20240528 | 180900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 25 | 20240528 | 180800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 26 | 20240528 | 180700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 27 | 20240528 | 180600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 28 | 20240528 | 180500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 29 | 20240528 | 180400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 30 | 20240528 | 180300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 31 | 20240528 | 180200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 32 | 20240528 | 180100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 33 | 20240528 | 180000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 34 | 20240528 | 175900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 35 | 20240528 | 175800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 36 | 20240528 | 175700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 37 | 20240528 | 175600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 38 | 20240528 | 175500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 39 | 20240528 | 175400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 40 | 20240528 | 175300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 41 | 20240528 | 175200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 42 | 20240528 | 175100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 43 | 20240528 | 175000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 44 | 20240528 | 174900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 45 | 20240528 | 174800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 46 | 20240528 | 174700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 47 | 20240528 | 174600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 48 | 20240528 | 174500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 49 | 20240528 | 174400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 50 | 20240528 | 174300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 51 | 20240528 | 174200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 52 | 20240528 | 174100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 53 | 20240528 | 174000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 54 | 20240528 | 173900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 55 | 20240528 | 173800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 56 | 20240528 | 173700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 57 | 20240528 | 173600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 58 | 20240528 | 173500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 59 | 20240528 | 173400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 60 | 20240528 | 173300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 61 | 20240528 | 173200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 62 | 20240528 | 173100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 63 | 20240528 | 173000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 64 | 20240528 | 172900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 65 | 20240528 | 172800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 66 | 20240528 | 172700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 67 | 20240528 | 172600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 68 | 20240528 | 172500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 69 | 20240528 | 172400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 70 | 20240528 | 172300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 71 | 20240528 | 172200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 72 | 20240528 | 172100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 73 | 20240528 | 172000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 74 | 20240528 | 171900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 75 | 20240528 | 171800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 76 | 20240528 | 171700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 77 | 20240528 | 171600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 78 | 20240528 | 171500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 79 | 20240528 | 171400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 80 | 20240528 | 171300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 81 | 20240528 | 171200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 82 | 20240528 | 171100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 83 | 20240528 | 171000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 84 | 20240528 | 170900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 85 | 20240528 | 170800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 86 | 20240528 | 170700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 87 | 20240528 | 170600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 88 | 20240528 | 170500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 89 | 20240528 | 170400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 90 | 20240528 | 170300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 91 | 20240528 | 170200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 92 | 20240528 | 170100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 93 | 20240528 | 170000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 94 | 20240528 | 165900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 95 | 20240528 | 165800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 96 | 20240528 | 165700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 97 | 20240528 | 165600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 98 | 20240528 | 165500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 99 | 20240528 | 165400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 100 | 20240528 | 165300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 101 | 20240528 | 165200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 102 | 20240528 | 165100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 103 | 20240528 | 165000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 104 | 20240528 | 164900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 105 | 20240528 | 164800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 106 | 20240528 | 164700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 107 | 20240528 | 164600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 108 | 20240528 | 164500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 109 | 20240528 | 164400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 110 | 20240528 | 164300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 111 | 20240528 | 164200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 112 | 20240528 | 164100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 113 | 20240528 | 164000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 114 | 20240528 | 163900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 115 | 20240528 | 163800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 116 | 20240528 | 163700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 117 | 20240528 | 163600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 118 | 20240528 | 163500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 119 | 20240528 | 163400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 120 | 20240528 | 163300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 121 | 20240528 | 163200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 122 | 20240528 | 163100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 123 | 20240528 | 163000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 124 | 20240528 | 162900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 125 | 20240528 | 162800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 126 | 20240528 | 162700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 127 | 20240528 | 162600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 128 | 20240528 | 162500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 129 | 20240528 | 162400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 130 | 20240528 | 162300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 131 | 20240528 | 162200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 132 | 20240528 | 162100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 133 | 20240528 | 162000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 134 | 20240528 | 161900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 135 | 20240528 | 161800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 136 | 20240528 | 161700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 137 | 20240528 | 161600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 138 | 20240528 | 161500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 139 | 20240528 | 161400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 140 | 20240528 | 161300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 141 | 20240528 | 161200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 142 | 20240528 | 161100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 143 | 20240528 | 161000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 144 | 20240528 | 160900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 145 | 20240528 | 160800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 146 | 20240528 | 160700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 147 | 20240528 | 160600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 148 | 20240528 | 160500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 149 | 20240528 | 160400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 150 | 20240528 | 160300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 151 | 20240528 | 160200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 152 | 20240528 | 160100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 153 | 20240528 | 160000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 154 | 20240528 | 155900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 155 | 20240528 | 155800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 156 | 20240528 | 155700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 157 | 20240528 | 155600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 158 | 20240528 | 155500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 159 | 20240528 | 155400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 160 | 20240528 | 155300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 161 | 20240528 | 155200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 162 | 20240528 | 155100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 163 | 20240528 | 155000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 164 | 20240528 | 154900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 165 | 20240528 | 154800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 166 | 20240528 | 154700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 167 | 20240528 | 154600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 168 | 20240528 | 154500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 169 | 20240528 | 154400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 170 | 20240528 | 154300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 171 | 20240528 | 154200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 172 | 20240528 | 154100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 173 | 20240528 | 154000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 174 | 20240528 | 153900 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 175 | 20240528 | 153800 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 176 | 20240528 | 153700 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 177 | 20240528 | 153600 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 178 | 20240528 | 153500 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 179 | 20240528 | 153400 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 180 | 20240528 | 153300 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 181 | 20240528 | 153200 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 182 | 20240528 | 153100 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 183 | 20240528 | 153000 | 58349389900 | 105500 | 105500 | 105500 | 105500 | 8944 |
| 184 | 20240528 | 152900 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 185 | 20240528 | 152800 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 186 | 20240528 | 152700 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 187 | 20240528 | 152600 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 188 | 20240528 | 152500 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 189 | 20240528 | 152400 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 190 | 20240528 | 152300 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 191 | 20240528 | 152200 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 192 | 20240528 | 152100 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 193 | 20240528 | 152000 | 57405797900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 194 | 20240528 | 151900 | 57405797900 | 105600 | 105700 | 105700 | 105400 | 1187 |
| 195 | 20240528 | 151800 | 57280509500 | 105800 | 105600 | 105800 | 105400 | 6084 |
| 196 | 20240528 | 151700 | 56638805100 | 105600 | 105700 | 105800 | 105500 | 4106 |
| 197 | 20240528 | 151600 | 56205397900 | 105700 | 105700 | 105800 | 105600 | 790 |
| 198 | 20240528 | 151500 | 56121892300 | 105800 | 105700 | 105800 | 105600 | 936 |
| 199 | 20240528 | 151400 | 56022958100 | 105700 | 105800 | 106000 | 105600 | 1387 |
| 200 | 20240528 | 151300 | 55876416000 | 105900 | 106100 | 106100 | 105600 | 4325 |
| 201 | 20240528 | 151200 | 55418829800 | 106100 | 106200 | 106200 | 106100 | 646 |
| 202 | 20240528 | 151100 | 55350279900 | 106200 | 106100 | 106200 | 106100 | 445 |
| 203 | 20240528 | 151000 | 55303059100 | 106100 | 106300 | 106300 | 106100 | 273 |
| 204 | 20240528 | 150900 | 55274071300 | 106300 | 106200 | 106300 | 106200 | 907 |
| 205 | 20240528 | 150800 | 55177738700 | 106300 | 106300 | 106400 | 106300 | 1009 |
| 206 | 20240528 | 150700 | 55070481500 | 106300 | 106500 | 106500 | 106300 | 640 |
| 207 | 20240528 | 150600 | 55002383100 | 106500 | 106400 | 106500 | 106300 | 501 |
| 208 | 20240528 | 150500 | 54949084700 | 106400 | 106500 | 106500 | 106300 | 1089 |
| 209 | 20240528 | 150400 | 54833123600 | 106500 | 106300 | 106500 | 106300 | 642 |
| 210 | 20240528 | 150300 | 54764827000 | 106300 | 106300 | 106300 | 106200 | 365 |
| 211 | 20240528 | 150200 | 54726027700 | 106300 | 106400 | 106400 | 106200 | 766 |
| 212 | 20240528 | 150100 | 54644602500 | 106300 | 106300 | 106400 | 106300 | 251 |
| 213 | 20240528 | 150000 | 54617916500 | 106300 | 106200 | 106300 | 106000 | 2183 |
| 214 | 20240528 | 145900 | 54386256700 | 106200 | 106500 | 106500 | 106200 | 722 |
| 215 | 20240528 | 145800 | 54309395800 | 106400 | 106200 | 106500 | 106200 | 782 |
| 216 | 20240528 | 145700 | 54226200500 | 106200 | 106200 | 106400 | 106100 | 759 |
| 217 | 20240528 | 145600 | 54145573700 | 106400 | 106200 | 106400 | 106200 | 1100 |
| 218 | 20240528 | 145500 | 54028648300 | 106300 | 106300 | 106300 | 106200 | 373 |
| 219 | 20240528 | 145400 | 53989000700 | 106300 | 106100 | 106300 | 106100 | 547 |
| 220 | 20240528 | 145300 | 53930910500 | 106200 | 106200 | 106200 | 106000 | 689 |
| 221 | 20240528 | 145200 | 53857855900 | 106200 | 106100 | 106200 | 105900 | 34 |
| 222 | 20240528 | 145100 | 53854245800 | 106200 | 106000 | 106200 | 105800 | 1551 |
| 223 | 20240528 | 145000 | 53690026200 | 105900 | 106100 | 106100 | 105900 | 2172 |
| 224 | 20240528 | 144900 | 53459863500 | 106100 | 106300 | 106300 | 106000 | 1162 |
| 225 | 20240528 | 144800 | 53336555900 | 106200 | 106300 | 106300 | 106100 | 664 |
| 226 | 20240528 | 144700 | 53265993700 | 106100 | 106200 | 106300 | 106100 | 454 |
| 227 | 20240528 | 144600 | 53217823700 | 106200 | 106300 | 106300 | 106100 | 255 |
| 228 | 20240528 | 144500 | 53190745700 | 106300 | 106300 | 106300 | 106000 | 2549 |
| 229 | 20240528 | 144400 | 52920277800 | 106200 | 106400 | 106400 | 106200 | 259 |
| 230 | 20240528 | 144300 | 52892748700 | 106500 | 106300 | 106500 | 106300 | 253 |
| 231 | 20240528 | 144200 | 52865816800 | 106200 | 106500 | 106500 | 106100 | 236 |
| 232 | 20240528 | 144100 | 52840726800 | 106500 | 106200 | 106500 | 106100 | 219 |
| 233 | 20240528 | 144000 | 52817434100 | 106100 | 106100 | 106100 | 106000 | 1716 |
| 234 | 20240528 | 143900 | 52635509400 | 106100 | 106100 | 106100 | 106000 | 792 |
| 235 | 20240528 | 143800 | 52551484800 | 106100 | 106300 | 106400 | 106100 | 829 |
| 236 | 20240528 | 143700 | 52463421100 | 106400 | 106400 | 106400 | 106300 | 670 |
| 237 | 20240528 | 143600 | 52392194500 | 106200 | 106200 | 106600 | 106200 | 2308 |
| 238 | 20240528 | 143500 | 52146920800 | 106300 | 106200 | 106300 | 106100 | 398 |
| 239 | 20240528 | 143400 | 52104663600 | 106300 | 106100 | 106300 | 106100 | 432 |
| 240 | 20240528 | 143300 | 52058801600 | 106100 | 106400 | 106400 | 106000 | 3924 |
| 241 | 20240528 | 143200 | 51642262900 | 106400 | 106700 | 106700 | 106400 | 4428 |
| 242 | 20240528 | 143100 | 51170466400 | 106800 | 106800 | 106800 | 106700 | 56 |
| 243 | 20240528 | 143000 | 51164488200 | 106800 | 106700 | 106800 | 106700 | 131 |
| 244 | 20240528 | 142900 | 51150498900 | 106700 | 106800 | 106900 | 106700 | 317 |
| 245 | 20240528 | 142800 | 51116643000 | 106900 | 106800 | 106900 | 106800 | 276 |
| 246 | 20240528 | 142700 | 51087160700 | 106800 | 106900 | 106900 | 106800 | 138 |
| 247 | 20240528 | 142600 | 51072421800 | 106900 | 106900 | 106900 | 106800 | 108 |
| 248 | 20240528 | 142500 | 51060883700 | 106900 | 106900 | 106900 | 106800 | 131 |
| 249 | 20240528 | 142400 | 51046892100 | 106800 | 106800 | 106800 | 106800 | 111 |
| 250 | 20240528 | 142300 | 51035037300 | 106700 | 106900 | 106900 | 106700 | 1281 |
| 251 | 20240528 | 142200 | 50898246100 | 107000 | 106900 | 107000 | 106900 | 389 |
| 252 | 20240528 | 142100 | 50856634900 | 107000 | 107000 | 107000 | 106900 | 401 |
| 253 | 20240528 | 142000 | 50813745800 | 106900 | 106800 | 106900 | 106800 | 396 |
| 254 | 20240528 | 141900 | 50771429600 | 106900 | 106800 | 106900 | 106700 | 588 |
| 255 | 20240528 | 141800 | 50708631500 | 106800 | 106800 | 106900 | 106800 | 107 |
| 256 | 20240528 | 141700 | 50697198700 | 106900 | 106700 | 106900 | 106700 | 73 |
| 257 | 20240528 | 141600 | 50689400800 | 106700 | 106700 | 106800 | 106700 | 89 |
| 258 | 20240528 | 141500 | 50679904300 | 106700 | 106900 | 106900 | 106700 | 622 |
| 259 | 20240528 | 141400 | 50613511200 | 107000 | 107000 | 107000 | 106800 | 536 |
| 260 | 20240528 | 141300 | 50556260900 | 106900 | 107000 | 107000 | 106800 | 310 |
| 261 | 20240528 | 141200 | 50523135500 | 106800 | 106900 | 107000 | 106800 | 322 |
| 262 | 20240528 | 141100 | 50488723400 | 106900 | 107000 | 107000 | 106800 | 609 |
| 263 | 20240528 | 141000 | 50423631000 | 106900 | 107000 | 107000 | 106900 | 201 |
| 264 | 20240528 | 140900 | 50402134800 | 107000 | 107000 | 107000 | 106900 | 236 |
| 265 | 20240528 | 140800 | 50376902900 | 107000 | 106900 | 107000 | 106900 | 1041 |
| 266 | 20240528 | 140700 | 50265581000 | 106900 | 106700 | 106900 | 106700 | 319 |
| 267 | 20240528 | 140600 | 50231502000 | 106700 | 106700 | 106800 | 106700 | 281 |
| 268 | 20240528 | 140500 | 50201515300 | 106800 | 106700 | 106900 | 106700 | 203 |
| 269 | 20240528 | 140400 | 50179835300 | 106600 | 106700 | 106800 | 106500 | 2310 |
| 270 | 20240528 | 140300 | 49933709200 | 106700 | 106800 | 106800 | 106700 | 205 |
| 271 | 20240528 | 140200 | 49911828600 | 106700 | 106900 | 106900 | 106700 | 655 |
| 272 | 20240528 | 140100 | 49841922700 | 106900 | 106800 | 106900 | 106800 | 25 |
| 273 | 20240528 | 140000 | 49839251700 | 106900 | 107100 | 107100 | 106800 | 466 |
| 274 | 20240528 | 135900 | 49789387100 | 107100 | 106800 | 107100 | 106800 | 502 |
| 275 | 20240528 | 135800 | 49735706000 | 106800 | 106800 | 106800 | 106700 | 746 |
| 276 | 20240528 | 135700 | 49656034700 | 106800 | 107100 | 107100 | 106800 | 1642 |
| 277 | 20240528 | 135600 | 49480385000 | 107100 | 107100 | 107100 | 107000 | 30 |
| 278 | 20240528 | 135500 | 49477172700 | 107000 | 107000 | 107100 | 107000 | 507 |
| 279 | 20240528 | 135400 | 49422896300 | 107000 | 107200 | 107200 | 107000 | 757 |
| 280 | 20240528 | 135300 | 49341819000 | 107100 | 107100 | 107200 | 107100 | 283 |
| 281 | 20240528 | 135200 | 49311508300 | 107100 | 107200 | 107200 | 107100 | 467 |
| 282 | 20240528 | 135100 | 49261488800 | 107200 | 107400 | 107400 | 107100 | 3774 |
| 283 | 20240528 | 135000 | 48856716800 | 107500 | 107500 | 107600 | 107400 | 176 |
| 284 | 20240528 | 134900 | 48837796100 | 107500 | 107600 | 107600 | 107400 | 302 |
| 285 | 20240528 | 134800 | 48805340200 | 107400 | 107600 | 107700 | 107400 | 147 |
| 286 | 20240528 | 134700 | 48789538300 | 107700 | 107500 | 107700 | 107500 | 101 |
| 287 | 20240528 | 134600 | 48778678800 | 107500 | 107400 | 107500 | 107400 | 239 |
| 288 | 20240528 | 134500 | 48752994600 | 107500 | 107500 | 107600 | 107400 | 615 |
| 289 | 20240528 | 134400 | 48686880500 | 107700 | 107700 | 107700 | 107600 | 135 |
| 290 | 20240528 | 134300 | 48672354100 | 107700 | 107700 | 107700 | 107600 | 168 |
| 291 | 20240528 | 134200 | 48654268400 | 107700 | 107600 | 107700 | 107600 | 92 |
| 292 | 20240528 | 134100 | 48644365900 | 107700 | 107700 | 107700 | 107600 | 208 |
| 293 | 20240528 | 134000 | 48621983400 | 107700 | 107600 | 107700 | 107600 | 152 |
| 294 | 20240528 | 133900 | 48605624800 | 107600 | 107600 | 107700 | 107600 | 352 |
| 295 | 20240528 | 133800 | 48567748700 | 107700 | 107600 | 107700 | 107600 | 153 |
| 296 | 20240528 | 133700 | 48551278800 | 107700 | 107700 | 107700 | 107600 | 106 |
| 297 | 20240528 | 133600 | 48539868100 | 107600 | 107700 | 107900 | 107600 | 329 |
| 298 | 20240528 | 133500 | 48504434700 | 107900 | 107800 | 107900 | 107700 | 121 |
| 299 | 20240528 | 133400 | 48491393500 | 107700 | 107600 | 107800 | 107500 | 577 |
| 300 | 20240528 | 133300 | 48429311000 | 107600 | 107600 | 107700 | 107500 | 568 |
| 301 | 20240528 | 133200 | 48368193500 | 107600 | 107700 | 107700 | 107600 | 204 |
| 302 | 20240528 | 133100 | 48346225400 | 107800 | 107700 | 107800 | 107700 | 194 |
| 303 | 20240528 | 133000 | 48325331400 | 107700 | 107700 | 107700 | 107500 | 272 |
| 304 | 20240528 | 132900 | 48296073000 | 107800 | 107900 | 107900 | 107700 | 45 |
| 305 | 20240528 | 132800 | 48291221100 | 107800 | 107900 | 107900 | 107800 | 71 |
| 306 | 20240528 | 132700 | 48283566000 | 107800 | 107700 | 107900 | 107700 | 174 |
| 307 | 20240528 | 132600 | 48264798800 | 107800 | 107600 | 107900 | 107500 | 98 |
| 308 | 20240528 | 132500 | 48254243200 | 107700 | 107800 | 107900 | 107600 | 184 |
| 309 | 20240528 | 132400 | 48234417800 | 107800 | 107900 | 107900 | 107800 | 231 |
| 310 | 20240528 | 132300 | 48209513200 | 107900 | 107800 | 107900 | 107600 | 432 |
| 311 | 20240528 | 132200 | 48162977200 | 107800 | 107900 | 107900 | 107800 | 97 |
| 312 | 20240528 | 132100 | 48152513800 | 107800 | 107800 | 107900 | 107500 | 1379 |
| 313 | 20240528 | 132000 | 48004051500 | 107900 | 107800 | 107900 | 107800 | 660 |
| 314 | 20240528 | 131900 | 47932903400 | 107700 | 107900 | 107900 | 107700 | 305 |
| 315 | 20240528 | 131800 | 47900032100 | 107900 | 108000 | 108000 | 107800 | 289 |
| 316 | 20240528 | 131700 | 47868852600 | 107900 | 108000 | 108100 | 107900 | 1001 |
| 317 | 20240528 | 131600 | 47760730100 | 108100 | 107900 | 108100 | 107700 | 826 |
| 318 | 20240528 | 131500 | 47671575400 | 107800 | 107700 | 107800 | 107700 | 138 |
| 319 | 20240528 | 131400 | 47656700500 | 107800 | 107800 | 107800 | 107700 | 146 |
| 320 | 20240528 | 131300 | 47640967700 | 107800 | 107800 | 107800 | 107600 | 385 |
| 321 | 20240528 | 131200 | 47599524400 | 107800 | 107900 | 107900 | 107700 | 153 |
| 322 | 20240528 | 131100 | 47583039200 | 107800 | 107900 | 107900 | 107800 | 96 |
| 323 | 20240528 | 131000 | 47572690100 | 107900 | 107900 | 107900 | 107800 | 216 |
| 324 | 20240528 | 130900 | 47549389000 | 107800 | 107700 | 107800 | 107500 | 932 |
| 325 | 20240528 | 130800 | 47448962800 | 107500 | 107700 | 107700 | 107500 | 670 |
| 326 | 20240528 | 130700 | 47376893800 | 107700 | 107800 | 107800 | 107700 | 484 |
| 327 | 20240528 | 130600 | 47324764600 | 107800 | 107900 | 107900 | 107700 | 518 |
| 328 | 20240528 | 130500 | 47268929500 | 108000 | 107900 | 108000 | 107900 | 84 |
| 329 | 20240528 | 130400 | 47259863900 | 108000 | 107900 | 108000 | 107800 | 595 |
| 330 | 20240528 | 130300 | 47195669900 | 108000 | 108100 | 108100 | 108000 | 437 |
| 331 | 20240528 | 130200 | 47148473300 | 108100 | 108100 | 108100 | 108000 | 253 |
| 332 | 20240528 | 130100 | 47121142300 | 108000 | 108000 | 108100 | 108000 | 285 |
| 333 | 20240528 | 130000 | 47090359100 | 108000 | 108100 | 108100 | 107900 | 176 |
| 334 | 20240528 | 125900 | 47071353600 | 108000 | 108100 | 108200 | 108000 | 753 |
| 335 | 20240528 | 125800 | 46990017100 | 108200 | 108100 | 108200 | 108000 | 319 |
| 336 | 20240528 | 125700 | 46955534700 | 108000 | 108100 | 108100 | 108000 | 233 |
| 337 | 20240528 | 125600 | 46930364200 | 108100 | 108200 | 108200 | 108000 | 359 |
| 338 | 20240528 | 125500 | 46891555200 | 108200 | 108000 | 108200 | 108000 | 206 |
| 339 | 20240528 | 125400 | 46869285900 | 108100 | 108200 | 108200 | 108000 | 251 |
| 340 | 20240528 | 125300 | 46842149300 | 108200 | 108200 | 108200 | 108100 | 117 |
| 341 | 20240528 | 125200 | 46829496900 | 108100 | 108200 | 108300 | 108100 | 264 |
| 342 | 20240528 | 125100 | 46800927700 | 108200 | 108200 | 108300 | 108200 | 109 |
| 343 | 20240528 | 125000 | 46789125600 | 108300 | 108300 | 108400 | 108200 | 126 |
| 344 | 20240528 | 124900 | 46775480100 | 108300 | 108100 | 108300 | 108100 | 142 |
| 345 | 20240528 | 124800 | 46760110700 | 108100 | 108200 | 108200 | 108100 | 78 |
| 346 | 20240528 | 124700 | 46751675800 | 108100 | 108300 | 108300 | 108100 | 125 |
| 347 | 20240528 | 124600 | 46738146200 | 108300 | 108100 | 108300 | 108100 | 444 |
| 348 | 20240528 | 124500 | 46690115500 | 108100 | 108200 | 108300 | 108100 | 140 |
| 349 | 20240528 | 124400 | 46674970900 | 108200 | 108400 | 108400 | 108200 | 171 |
| 350 | 20240528 | 124300 | 46656457100 | 108300 | 108200 | 108300 | 108000 | 2717 |
| 351 | 20240528 | 124200 | 46362847600 | 108300 | 108400 | 108500 | 108200 | 1705 |
| 352 | 20240528 | 124100 | 46178199700 | 108400 | 108400 | 108400 | 108300 | 345 |
| 353 | 20240528 | 124000 | 46140832400 | 108400 | 108400 | 108600 | 108400 | 164 |
| 354 | 20240528 | 123900 | 46123050500 | 108300 | 108200 | 108300 | 108200 | 481 |
| 355 | 20240528 | 123800 | 46070995500 | 108500 | 108300 | 108500 | 108200 | 136 |
| 356 | 20240528 | 123700 | 46056275900 | 108500 | 108300 | 108600 | 108200 | 1834 |
| 357 | 20240528 | 123600 | 45857476300 | 108300 | 108400 | 108400 | 108300 | 380 |
| 358 | 20240528 | 123500 | 45816299100 | 108400 | 108400 | 108600 | 108400 | 238 |
| 359 | 20240528 | 123400 | 45790485200 | 108500 | 108300 | 108500 | 108200 | 317 |
| 360 | 20240528 | 123300 | 45756159700 | 108300 | 108200 | 108700 | 108200 | 1573 |
| 361 | 20240528 | 123200 | 45585659100 | 108100 | 108600 | 108700 | 108100 | 2201 |
| 362 | 20240528 | 123100 | 45347102500 | 108700 | 108700 | 108800 | 108700 | 525 |
| 363 | 20240528 | 123000 | 45290029500 | 108800 | 108900 | 108900 | 108700 | 458 |
| 364 | 20240528 | 122900 | 45240213500 | 108900 | 108900 | 109100 | 108900 | 290 |
| 365 | 20240528 | 122800 | 45208613200 | 108900 | 108800 | 109300 | 108500 | 10517 |
| 366 | 20240528 | 122700 | 44066906600 | 108900 | 109700 | 109700 | 108800 | 10701 |
| 367 | 20240528 | 122600 | 42898154600 | 109700 | 109900 | 109900 | 109100 | 15957 |
| 368 | 20240528 | 122500 | 41151811300 | 109900 | 108700 | 109900 | 108700 | 19219 |
| 369 | 20240528 | 122400 | 39050855800 | 108700 | 108400 | 108800 | 108400 | 2090 |
| 370 | 20240528 | 122300 | 38823928800 | 108500 | 108200 | 108500 | 108200 | 784 |
| 371 | 20240528 | 122200 | 38739001600 | 108200 | 108000 | 108200 | 107900 | 257 |
| 372 | 20240528 | 122100 | 38711245700 | 108100 | 108100 | 108200 | 108000 | 348 |
| 373 | 20240528 | 122000 | 38673628700 | 108200 | 108200 | 108200 | 108100 | 309 |
| 374 | 20240528 | 121900 | 38640205600 | 108200 | 107700 | 108200 | 107700 | 727 |
| 375 | 20240528 | 121800 | 38561723000 | 107700 | 107800 | 107800 | 107600 | 336 |
| 376 | 20240528 | 121700 | 38525536900 | 107700 | 107700 | 107800 | 107700 | 67 |
| 377 | 20240528 | 121600 | 38518318800 | 107700 | 107700 | 107800 | 107700 | 91 |
| 378 | 20240528 | 121500 | 38508515300 | 107700 | 107800 | 107900 | 107700 | 310 |
| 379 | 20240528 | 121400 | 38475085800 | 108000 | 108000 | 108000 | 107800 | 239 |
| 380 | 20240528 | 121300 | 38449304200 | 107900 | 107900 | 108000 | 107900 | 358 |
| 381 | 20240528 | 121200 | 38410662200 | 108000 | 107900 | 108100 | 107900 | 634 |
| 382 | 20240528 | 121100 | 38342201400 | 107900 | 107800 | 107900 | 107800 | 276 |
| 383 | 20240528 | 121000 | 38312444400 | 107800 | 107800 | 107900 | 107700 | 216 |
| 384 | 20240528 | 120900 | 38289161400 | 107800 | 107900 | 108000 | 107800 | 370 |
| 385 | 20240528 | 120800 | 38249253100 | 107900 | 108000 | 108100 | 107900 | 777 |
| 386 | 20240528 | 120700 | 38165351500 | 108000 | 107900 | 108100 | 107900 | 186 |
| 387 | 20240528 | 120600 | 38145263200 | 108000 | 108200 | 108200 | 107800 | 514 |
| 388 | 20240528 | 120500 | 38089708200 | 108100 | 108000 | 108100 | 107700 | 2704 |
| 389 | 20240528 | 120400 | 37798114500 | 107700 | 108200 | 108200 | 107500 | 2963 |
| 390 | 20240528 | 120300 | 37479438300 | 107700 | 108300 | 108300 | 107500 | 7637 |
| 391 | 20240528 | 120200 | 36657759700 | 108300 | 108500 | 108600 | 108300 | 446 |
| 392 | 20240528 | 120100 | 36609391900 | 108500 | 108900 | 109000 | 108500 | 1062 |
| 393 | 20240528 | 120000 | 36493982100 | 108900 | 109200 | 109300 | 108500 | 3338 |
| 394 | 20240528 | 115900 | 36129899000 | 109100 | 108900 | 109200 | 108800 | 6223 |
| 395 | 20240528 | 115800 | 35451208300 | 108900 | 107800 | 108900 | 107800 | 7972 |
| 396 | 20240528 | 115700 | 34585639800 | 107900 | 108000 | 108200 | 107900 | 1280 |
| 397 | 20240528 | 115600 | 34447314700 | 108000 | 107600 | 108100 | 107500 | 3975 |
| 398 | 20240528 | 115500 | 34018665400 | 107600 | 107700 | 107700 | 107300 | 2491 |
| 399 | 20240528 | 115400 | 33750823500 | 107700 | 107300 | 107800 | 107200 | 5118 |
| 400 | 20240528 | 115300 | 33200231100 | 107300 | 107000 | 107300 | 106900 | 1638 |
| 401 | 20240528 | 115200 | 33024777900 | 107000 | 107000 | 107100 | 106900 | 277 |
| 402 | 20240528 | 115100 | 32995146000 | 107000 | 106800 | 107000 | 106800 | 754 |
| 403 | 20240528 | 115000 | 32914514400 | 106900 | 106500 | 107000 | 106500 | 1406 |
| 404 | 20240528 | 114900 | 32764360900 | 106600 | 106500 | 106700 | 106400 | 513 |
| 405 | 20240528 | 114800 | 32709699200 | 106400 | 106400 | 106500 | 106400 | 137 |
| 406 | 20240528 | 114700 | 32695118400 | 106500 | 106300 | 106600 | 106200 | 847 |
| 407 | 20240528 | 114600 | 32604937200 | 106300 | 106300 | 106300 | 106200 | 80 |
| 408 | 20240528 | 114500 | 32596437800 | 106300 | 106200 | 106300 | 106200 | 117 |
| 409 | 20240528 | 114400 | 32584008100 | 106300 | 106300 | 106400 | 106200 | 171 |
| 410 | 20240528 | 114300 | 32565839200 | 106300 | 106300 | 106400 | 106300 | 25 |
| 411 | 20240528 | 114200 | 32563181500 | 106400 | 106300 | 106400 | 106200 | 138 |
| 412 | 20240528 | 114100 | 32548506900 | 106300 | 106200 | 106300 | 106200 | 274 |
| 413 | 20240528 | 114000 | 32519400500 | 106200 | 106300 | 106400 | 106200 | 66 |
| 414 | 20240528 | 113900 | 32512383300 | 106300 | 106400 | 106500 | 106300 | 268 |
| 415 | 20240528 | 113800 | 32483883300 | 106500 | 106400 | 106500 | 106400 | 274 |
| 416 | 20240528 | 113700 | 32454724300 | 106500 | 106600 | 106600 | 106400 | 394 |
| 417 | 20240528 | 113600 | 32412765500 | 106600 | 106600 | 106600 | 106500 | 776 |
| 418 | 20240528 | 113500 | 32330100700 | 106600 | 106200 | 106600 | 106100 | 4187 |
| 419 | 20240528 | 113400 | 31884552200 | 106200 | 106000 | 106200 | 105900 | 613 |
| 420 | 20240528 | 113300 | 31819534100 | 106100 | 105800 | 106100 | 105700 | 305 |
| 421 | 20240528 | 113200 | 31787231900 | 105800 | 105800 | 105800 | 105600 | 268 |
| 422 | 20240528 | 113100 | 31758911200 | 105800 | 105800 | 105900 | 105600 | 382 |
| 423 | 20240528 | 113000 | 31718504900 | 105800 | 105500 | 105800 | 105500 | 365 |
| 424 | 20240528 | 112900 | 31679932000 | 105700 | 105700 | 105700 | 105600 | 45 |
| 425 | 20240528 | 112800 | 31675176500 | 105500 | 105700 | 105800 | 105400 | 180 |
| 426 | 20240528 | 112700 | 31656171400 | 105700 | 105600 | 105800 | 105400 | 273 |
| 427 | 20240528 | 112600 | 31627358100 | 105800 | 105800 | 105800 | 105400 | 281 |
| 428 | 20240528 | 112500 | 31597675400 | 105800 | 105600 | 105800 | 105600 | 202 |
| 429 | 20240528 | 112400 | 31576330700 | 105800 | 105800 | 105900 | 105500 | 848 |
| 430 | 20240528 | 112300 | 31486792800 | 105800 | 105800 | 105800 | 105700 | 384 |
| 431 | 20240528 | 112200 | 31446168800 | 105800 | 105700 | 105800 | 105600 | 703 |
| 432 | 20240528 | 112100 | 31371913300 | 105600 | 105700 | 105700 | 105600 | 652 |
| 433 | 20240528 | 112000 | 31303055700 | 105700 | 105700 | 105800 | 105600 | 666 |
| 434 | 20240528 | 111900 | 31232705900 | 105700 | 105800 | 105900 | 105700 | 342 |
| 435 | 20240528 | 111800 | 31196539200 | 105700 | 105700 | 105800 | 105500 | 623 |
| 436 | 20240528 | 111700 | 31130718400 | 105700 | 105700 | 105700 | 105400 | 158 |
| 437 | 20240528 | 111600 | 31114044200 | 105600 | 105500 | 105700 | 105400 | 225 |
| 438 | 20240528 | 111500 | 31090294100 | 105700 | 105500 | 105700 | 105300 | 282 |
| 439 | 20240528 | 111400 | 31060581300 | 105500 | 105400 | 105800 | 105400 | 672 |
| 440 | 20240528 | 111300 | 30989708800 | 105700 | 105400 | 105700 | 105300 | 942 |
| 441 | 20240528 | 111200 | 30890406600 | 105400 | 105500 | 105500 | 105300 | 977 |
| 442 | 20240528 | 111100 | 30787413100 | 105500 | 105500 | 105500 | 105200 | 242 |
| 443 | 20240528 | 111000 | 30761932800 | 105200 | 105500 | 105600 | 105200 | 672 |
| 444 | 20240528 | 110900 | 30691122200 | 105500 | 105500 | 105600 | 105400 | 409 |
| 445 | 20240528 | 110800 | 30648002100 | 105600 | 105400 | 105600 | 105400 | 501 |
| 446 | 20240528 | 110700 | 30595180900 | 105400 | 105400 | 105600 | 105400 | 292 |
| 447 | 20240528 | 110600 | 30564379300 | 105200 | 105200 | 105400 | 105200 | 1046 |
| 448 | 20240528 | 110500 | 30454311700 | 105200 | 105300 | 105300 | 105100 | 1551 |
| 449 | 20240528 | 110400 | 30291143800 | 105200 | 105300 | 105300 | 105100 | 1322 |
| 450 | 20240528 | 110300 | 30152061000 | 105300 | 105300 | 105400 | 105100 | 153 |
| 451 | 20240528 | 110200 | 30135951500 | 105100 | 105300 | 105300 | 105100 | 1040 |
| 452 | 20240528 | 110100 | 30026604800 | 105300 | 105300 | 105400 | 105200 | 625 |
| 453 | 20240528 | 110000 | 29960821900 | 105300 | 105400 | 105500 | 105300 | 183 |
| 454 | 20240528 | 105900 | 29941530300 | 105400 | 105400 | 105400 | 105200 | 387 |
| 455 | 20240528 | 105800 | 29900764200 | 105300 | 105400 | 105400 | 105200 | 75 |
| 456 | 20240528 | 105700 | 29892867300 | 105400 | 105500 | 105500 | 105000 | 2161 |
| 457 | 20240528 | 105600 | 29665596900 | 105500 | 105400 | 105600 | 105000 | 653 |
| 458 | 20240528 | 105500 | 29596826900 | 105500 | 105300 | 105500 | 105100 | 2196 |
| 459 | 20240528 | 105400 | 29365809000 | 105300 | 105200 | 105500 | 105200 | 374 |
| 460 | 20240528 | 105300 | 29326410900 | 105100 | 105400 | 105500 | 105100 | 931 |
| 461 | 20240528 | 105200 | 29228452400 | 105500 | 105500 | 105500 | 105300 | 75 |
| 462 | 20240528 | 105100 | 29220543500 | 105500 | 105400 | 105500 | 105100 | 3150 |
| 463 | 20240528 | 105000 | 28889239900 | 105500 | 105300 | 105600 | 105200 | 2262 |
| 464 | 20240528 | 104900 | 28651104600 | 105300 | 105500 | 105800 | 105300 | 2659 |
| 465 | 20240528 | 104800 | 28370751200 | 105900 | 105700 | 106000 | 105400 | 1835 |
| 466 | 20240528 | 104700 | 28177136500 | 106000 | 106000 | 106200 | 105500 | 766 |
| 467 | 20240528 | 104600 | 28096131800 | 106000 | 105400 | 106000 | 105400 | 2048 |
| 468 | 20240528 | 104500 | 27879669000 | 105500 | 105500 | 105500 | 105400 | 172 |
| 469 | 20240528 | 104400 | 27861524900 | 105500 | 105800 | 105800 | 105300 | 967 |
| 470 | 20240528 | 104300 | 27759618000 | 105400 | 105800 | 105800 | 105400 | 4253 |
| 471 | 20240528 | 104200 | 27310793000 | 105800 | 106000 | 106100 | 105800 | 2216 |
| 472 | 20240528 | 104100 | 27075957800 | 106100 | 106000 | 106100 | 106000 | 521 |
| 473 | 20240528 | 104000 | 27020701100 | 106100 | 106100 | 106100 | 106000 | 601 |
| 474 | 20240528 | 103900 | 26956942100 | 106100 | 106100 | 106200 | 106000 | 224 |
| 475 | 20240528 | 103800 | 26933179600 | 106200 | 106100 | 106200 | 106000 | 248 |
| 476 | 20240528 | 103700 | 26906882600 | 106000 | 106100 | 106500 | 106000 | 1747 |
| 477 | 20240528 | 103600 | 26721148200 | 106100 | 106100 | 106100 | 106000 | 219 |
| 478 | 20240528 | 103500 | 26697917900 | 106100 | 106100 | 106400 | 106000 | 476 |
| 479 | 20240528 | 103400 | 26647375400 | 106200 | 106200 | 106200 | 106000 | 126 |
| 480 | 20240528 | 103300 | 26634007600 | 106200 | 106000 | 106200 | 106000 | 94 |
| 481 | 20240528 | 103200 | 26624036800 | 106200 | 106200 | 106200 | 106000 | 434 |
| 482 | 20240528 | 103100 | 26577987100 | 106200 | 106200 | 106200 | 106100 | 139 |
| 483 | 20240528 | 103000 | 26563236500 | 106200 | 106100 | 106200 | 106100 | 85 |
| 484 | 20240528 | 102900 | 26554216400 | 106100 | 106200 | 106200 | 106000 | 350 |
| 485 | 20240528 | 102800 | 26517079100 | 106200 | 106300 | 106400 | 106200 | 900 |
| 486 | 20240528 | 102700 | 26421465900 | 106300 | 106200 | 106400 | 106200 | 309 |
| 487 | 20240528 | 102600 | 26388621900 | 106300 | 106300 | 106400 | 106200 | 353 |
| 488 | 20240528 | 102500 | 26351098500 | 106300 | 106100 | 106300 | 106100 | 440 |
| 489 | 20240528 | 102400 | 26304398100 | 106100 | 106500 | 106500 | 106100 | 922 |
| 490 | 20240528 | 102300 | 26206426500 | 106500 | 106400 | 106500 | 106400 | 145 |
| 491 | 20240528 | 102200 | 26190996800 | 106400 | 106200 | 106400 | 106200 | 678 |
| 492 | 20240528 | 102100 | 26118923900 | 106300 | 106300 | 106400 | 106100 | 452 |
| 493 | 20240528 | 102000 | 26070908900 | 106100 | 106400 | 106500 | 106000 | 1281 |
| 494 | 20240528 | 101900 | 25934818700 | 106300 | 106100 | 106400 | 106100 | 555 |
| 495 | 20240528 | 101800 | 25875890900 | 106200 | 106000 | 106400 | 106000 | 712 |
| 496 | 20240528 | 101700 | 25800256100 | 106100 | 105900 | 106100 | 105900 | 399 |
| 497 | 20240528 | 101600 | 25757977300 | 105900 | 105900 | 106100 | 105700 | 690 |
| 498 | 20240528 | 101500 | 25684961300 | 106100 | 105800 | 106100 | 105800 | 63 |
| 499 | 20240528 | 101400 | 25678290200 | 105900 | 106100 | 106200 | 105800 | 303 |
| 500 | 20240528 | 101300 | 25646196600 | 106100 | 106300 | 106300 | 105900 | 803 |
| 501 | 20240528 | 101200 | 25561048300 | 106300 | 105800 | 106300 | 105800 | 2912 |
| 502 | 20240528 | 101100 | 25252554400 | 105900 | 105900 | 106000 | 105900 | 775 |
| 503 | 20240528 | 101000 | 25170478700 | 105900 | 105700 | 106000 | 105700 | 450 |
| 504 | 20240528 | 100900 | 25122854100 | 105700 | 105700 | 105900 | 105600 | 337 |
| 505 | 20240528 | 100800 | 25087235300 | 105700 | 106000 | 106100 | 105600 | 539 |
| 506 | 20240528 | 100700 | 25030168700 | 106100 | 106100 | 106100 | 105700 | 1485 |
| 507 | 20240528 | 100600 | 24872856700 | 105700 | 105400 | 106100 | 105300 | 3991 |
| 508 | 20240528 | 100500 | 24450667200 | 105600 | 105500 | 105600 | 105400 | 869 |
| 509 | 20240528 | 100400 | 24359057600 | 105500 | 105500 | 105600 | 105400 | 746 |
| 510 | 20240528 | 100300 | 24280365700 | 105500 | 105200 | 105600 | 105000 | 2042 |
| 511 | 20240528 | 100200 | 24065205500 | 105100 | 105200 | 105400 | 105000 | 2474 |
| 512 | 20240528 | 100100 | 23805290600 | 105300 | 105200 | 105300 | 104900 | 9757 |
| 513 | 20240528 | 100000 | 22780121100 | 105100 | 105200 | 105300 | 105100 | 1568 |
| 514 | 20240528 | 095900 | 22615181600 | 105200 | 105300 | 105400 | 105200 | 527 |
| 515 | 20240528 | 095800 | 22559681900 | 105300 | 105400 | 105500 | 105300 | 742 |
| 516 | 20240528 | 095700 | 22481535300 | 105400 | 105400 | 105500 | 105200 | 2452 |
| 517 | 20240528 | 095600 | 22223421900 | 105400 | 105400 | 105600 | 105300 | 1002 |
| 518 | 20240528 | 095500 | 22117792400 | 105400 | 105500 | 105600 | 105400 | 622 |
| 519 | 20240528 | 095400 | 22052189300 | 105500 | 105500 | 105800 | 105400 | 1531 |
| 520 | 20240528 | 095300 | 21890649200 | 105700 | 105600 | 105700 | 105500 | 836 |
| 521 | 20240528 | 095200 | 21802437600 | 105700 | 105100 | 105800 | 105100 | 4208 |
| 522 | 20240528 | 095100 | 21359080100 | 105100 | 105200 | 105300 | 105100 | 2059 |
| 523 | 20240528 | 095000 | 21142578400 | 105200 | 105600 | 105600 | 105200 | 2038 |
| 524 | 20240528 | 094900 | 20927974100 | 105500 | 105300 | 105600 | 105300 | 726 |
| 525 | 20240528 | 094800 | 20851491000 | 105300 | 105600 | 105600 | 105200 | 3545 |
| 526 | 20240528 | 094700 | 20477994700 | 105500 | 105400 | 105700 | 105300 | 642 |
| 527 | 20240528 | 094600 | 20410251400 | 105300 | 105400 | 105800 | 105300 | 1012 |
| 528 | 20240528 | 094500 | 20303575400 | 105300 | 105700 | 105700 | 105300 | 2538 |
| 529 | 20240528 | 094400 | 20035859600 | 105700 | 105800 | 105800 | 105700 | 465 |
| 530 | 20240528 | 094300 | 19986702300 | 105700 | 105700 | 105700 | 105500 | 689 |
| 531 | 20240528 | 094200 | 19913955100 | 105500 | 105500 | 105500 | 105300 | 1282 |
| 532 | 20240528 | 094100 | 19778828000 | 105500 | 105600 | 106000 | 105400 | 4192 |
| 533 | 20240528 | 094000 | 19335695600 | 105500 | 105200 | 105600 | 105100 | 3653 |
| 534 | 20240528 | 093900 | 18951086200 | 105200 | 105400 | 105600 | 105000 | 11873 |
| 535 | 20240528 | 093800 | 17702308100 | 105500 | 105900 | 106100 | 105400 | 10795 |
| 536 | 20240528 | 093700 | 16561551300 | 105900 | 106100 | 106100 | 105900 | 2936 |
| 537 | 20240528 | 093600 | 16250544100 | 105900 | 105800 | 105900 | 105700 | 2582 |
| 538 | 20240528 | 093500 | 15977423700 | 105800 | 106200 | 106300 | 105700 | 5336 |
| 539 | 20240528 | 093400 | 15412191600 | 106300 | 106100 | 106500 | 106000 | 3706 |
| 540 | 20240528 | 093300 | 15018878500 | 106200 | 106500 | 106600 | 106100 | 10105 |
| 541 | 20240528 | 093200 | 13944624200 | 106500 | 106500 | 106500 | 106400 | 1841 |
| 542 | 20240528 | 093100 | 13748696600 | 106400 | 106800 | 107000 | 106400 | 4474 |
| 543 | 20240528 | 093000 | 13272221700 | 106800 | 106700 | 107100 | 106500 | 2617 |
| 544 | 20240528 | 092900 | 12993234100 | 106700 | 107100 | 107600 | 106700 | 2311 |
| 545 | 20240528 | 092800 | 12745776400 | 107200 | 107300 | 107600 | 106600 | 9587 |
| 546 | 20240528 | 092700 | 11721574700 | 107300 | 107300 | 107400 | 106900 | 4207 |
| 547 | 20240528 | 092600 | 11271562900 | 107400 | 107100 | 107500 | 107100 | 1013 |
| 548 | 20240528 | 092500 | 11162854800 | 107100 | 107300 | 107400 | 107000 | 1425 |
| 549 | 20240528 | 092400 | 11009890300 | 107400 | 107000 | 107500 | 107000 | 1430 |
| 550 | 20240528 | 092300 | 10856507300 | 107300 | 107200 | 107300 | 106900 | 1082 |
| 551 | 20240528 | 092200 | 10740666200 | 107200 | 107400 | 107400 | 106800 | 546 |
| 552 | 20240528 | 092100 | 10682225600 | 107400 | 106400 | 107400 | 106400 | 2617 |
| 553 | 20240528 | 092000 | 10402546400 | 106400 | 106300 | 106800 | 106200 | 6424 |
| 554 | 20240528 | 091900 | 9719420300 | 106500 | 106500 | 106600 | 106100 | 9605 |
| 555 | 20240528 | 091800 | 8698238000 | 106500 | 106900 | 107000 | 106500 | 4030 |
| 556 | 20240528 | 091700 | 8268390400 | 107000 | 107200 | 107300 | 107000 | 1407 |
| 557 | 20240528 | 091600 | 8117723100 | 107000 | 107800 | 107800 | 106700 | 9983 |
| 558 | 20240528 | 091500 | 7049568700 | 107800 | 107400 | 107800 | 107200 | 2150 |
| 559 | 20240528 | 091400 | 6818880500 | 107500 | 107900 | 108000 | 107300 | 4973 |
| 560 | 20240528 | 091300 | 6284068600 | 107900 | 108000 | 108100 | 107800 | 1548 |
| 561 | 20240528 | 091200 | 6116967900 | 108000 | 108600 | 108600 | 108000 | 2645 |
| 562 | 20240528 | 091100 | 5830512000 | 108400 | 108300 | 108500 | 108000 | 3266 |
| 563 | 20240528 | 091000 | 5477114700 | 108400 | 108500 | 108600 | 108000 | 1604 |
| 564 | 20240528 | 090900 | 5303356900 | 108500 | 108200 | 108900 | 108100 | 2009 |
| 565 | 20240528 | 090800 | 5085036900 | 108200 | 107900 | 108300 | 107800 | 794 |
| 566 | 20240528 | 090700 | 4999241000 | 107800 | 108100 | 108100 | 107700 | 1387 |
| 567 | 20240528 | 090600 | 4849554300 | 108000 | 107800 | 108400 | 107500 | 2180 |
| 568 | 20240528 | 090500 | 4614292600 | 107900 | 108600 | 108800 | 107900 | 3989 |
| 569 | 20240528 | 090400 | 4182242100 | 108800 | 109000 | 109200 | 108600 | 9463 |
| 570 | 20240528 | 090300 | 3151697000 | 109000 | 108100 | 109000 | 108100 | 13062 |
| 571 | 20240528 | 090200 | 1732951700 | 108100 | 107000 | 108100 | 106600 | 5362 |
| 572 | 20240528 | 090100 | 1156402900 | 107000 | 106600 | 107000 | 106300 | 5477 |
| 573 | 20240528 | 090000 | 572719500 | 106600 | 107200 | 107300 | 106600 | 5336 |