34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 3 | 20240527 | 183000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 4 | 20240527 | 182900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 5 | 20240527 | 182800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 6 | 20240527 | 182700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 7 | 20240527 | 182600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 8 | 20240527 | 182500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 9 | 20240527 | 182400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 10 | 20240527 | 182300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 11 | 20240527 | 182200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 12 | 20240527 | 182100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 13 | 20240527 | 182000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 14 | 20240527 | 181900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 15 | 20240527 | 181800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 16 | 20240527 | 181700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 17 | 20240527 | 181600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 18 | 20240527 | 181500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 19 | 20240527 | 181400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 20 | 20240527 | 181300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 21 | 20240527 | 181200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 22 | 20240527 | 181100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 23 | 20240527 | 181000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 24 | 20240527 | 180900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 25 | 20240527 | 180800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 26 | 20240527 | 180700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 27 | 20240527 | 180600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 28 | 20240527 | 180500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 29 | 20240527 | 180400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 30 | 20240527 | 180300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 31 | 20240527 | 180200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 32 | 20240527 | 180100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 33 | 20240527 | 180000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 34 | 20240527 | 175900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 35 | 20240527 | 175800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 36 | 20240527 | 175700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 37 | 20240527 | 175600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 38 | 20240527 | 175500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 39 | 20240527 | 175400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 40 | 20240527 | 175300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 41 | 20240527 | 175200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 42 | 20240527 | 175100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 43 | 20240527 | 175000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 44 | 20240527 | 174900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 45 | 20240527 | 174800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 46 | 20240527 | 174700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 47 | 20240527 | 174600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 48 | 20240527 | 174500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 49 | 20240527 | 174400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 50 | 20240527 | 174300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 51 | 20240527 | 174200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 52 | 20240527 | 174100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 53 | 20240527 | 174000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 54 | 20240527 | 173900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 55 | 20240527 | 173800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 56 | 20240527 | 173700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 57 | 20240527 | 173600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 58 | 20240527 | 173500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 59 | 20240527 | 173400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 60 | 20240527 | 173300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 61 | 20240527 | 173200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 62 | 20240527 | 173100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 63 | 20240527 | 173000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 64 | 20240527 | 172900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 65 | 20240527 | 172800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 66 | 20240527 | 172700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 67 | 20240527 | 172600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 68 | 20240527 | 172500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 69 | 20240527 | 172400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 70 | 20240527 | 172300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 71 | 20240527 | 172200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 72 | 20240527 | 172100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 73 | 20240527 | 172000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 74 | 20240527 | 171900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 75 | 20240527 | 171800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 76 | 20240527 | 171700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 77 | 20240527 | 171600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 78 | 20240527 | 171500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 79 | 20240527 | 171400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 80 | 20240527 | 171300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 81 | 20240527 | 171200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 82 | 20240527 | 171100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 83 | 20240527 | 171000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 84 | 20240527 | 170900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 85 | 20240527 | 170800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 86 | 20240527 | 170700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 87 | 20240527 | 170600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 88 | 20240527 | 170500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 89 | 20240527 | 170400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 90 | 20240527 | 170300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 91 | 20240527 | 170200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 92 | 20240527 | 170100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 93 | 20240527 | 170000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 94 | 20240527 | 165900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 95 | 20240527 | 165800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 96 | 20240527 | 165700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 97 | 20240527 | 165600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 98 | 20240527 | 165500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 99 | 20240527 | 165400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 100 | 20240527 | 165300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 101 | 20240527 | 165200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 102 | 20240527 | 165100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 103 | 20240527 | 165000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 104 | 20240527 | 164900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 105 | 20240527 | 164800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 106 | 20240527 | 164700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 107 | 20240527 | 164600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 108 | 20240527 | 164500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 109 | 20240527 | 164400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 110 | 20240527 | 164300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 111 | 20240527 | 164200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 112 | 20240527 | 164100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 113 | 20240527 | 164000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 114 | 20240527 | 163900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 115 | 20240527 | 163800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 116 | 20240527 | 163700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 117 | 20240527 | 163600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 118 | 20240527 | 163500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 119 | 20240527 | 163400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 120 | 20240527 | 163300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 121 | 20240527 | 163200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 122 | 20240527 | 163100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 123 | 20240527 | 163000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 124 | 20240527 | 162900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 125 | 20240527 | 162800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 126 | 20240527 | 162700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 127 | 20240527 | 162600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 128 | 20240527 | 162500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 129 | 20240527 | 162400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 130 | 20240527 | 162300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 131 | 20240527 | 162200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 132 | 20240527 | 162100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 133 | 20240527 | 162000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 134 | 20240527 | 161900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 135 | 20240527 | 161800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 136 | 20240527 | 161700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 137 | 20240527 | 161600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 138 | 20240527 | 161500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 139 | 20240527 | 161400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 140 | 20240527 | 161300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 141 | 20240527 | 161200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 142 | 20240527 | 161100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 143 | 20240527 | 161000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 144 | 20240527 | 160900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 145 | 20240527 | 160800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 146 | 20240527 | 160700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 147 | 20240527 | 160600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 148 | 20240527 | 160500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 149 | 20240527 | 160400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 150 | 20240527 | 160300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 151 | 20240527 | 160200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 152 | 20240527 | 160100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 153 | 20240527 | 160000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 154 | 20240527 | 155900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 155 | 20240527 | 155800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 156 | 20240527 | 155700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 157 | 20240527 | 155600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 158 | 20240527 | 155500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 159 | 20240527 | 155400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 160 | 20240527 | 155300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 161 | 20240527 | 155200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 162 | 20240527 | 155100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 163 | 20240527 | 155000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 164 | 20240527 | 154900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 165 | 20240527 | 154800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 166 | 20240527 | 154700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 167 | 20240527 | 154600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 168 | 20240527 | 154500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 169 | 20240527 | 154400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 170 | 20240527 | 154300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 171 | 20240527 | 154200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 172 | 20240527 | 154100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 173 | 20240527 | 154000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 174 | 20240527 | 153900 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 175 | 20240527 | 153800 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 176 | 20240527 | 153700 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 177 | 20240527 | 153600 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 178 | 20240527 | 153500 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 179 | 20240527 | 153400 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 180 | 20240527 | 153300 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 181 | 20240527 | 153200 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 0 |
| 182 | 20240527 | 153100 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 183 | 20240527 | 153000 | 199074903700 | 122500 | 122500 | 122500 | 122500 | 64620 |
| 184 | 20240527 | 152900 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20240527 | 152800 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20240527 | 152700 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20240527 | 152600 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20240527 | 152500 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20240527 | 152400 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20240527 | 152300 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20240527 | 152200 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20240527 | 152100 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20240527 | 152000 | 191158953700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20240527 | 151900 | 191158953700 | 122000 | 122000 | 122000 | 121900 | 7366 |
| 195 | 20240527 | 151800 | 190260757000 | 121900 | 122000 | 122100 | 121900 | 2459 |
| 196 | 20240527 | 151700 | 189960736400 | 122100 | 121900 | 122100 | 121800 | 3607 |
| 197 | 20240527 | 151600 | 189520848800 | 121900 | 122100 | 122100 | 121900 | 592 |
| 198 | 20240527 | 151500 | 189448644100 | 122000 | 121800 | 122100 | 121800 | 3911 |
| 199 | 20240527 | 151400 | 188971505900 | 121900 | 121800 | 122000 | 121800 | 2652 |
| 200 | 20240527 | 151300 | 188648276800 | 121800 | 121800 | 122000 | 121800 | 1380 |
| 201 | 20240527 | 151200 | 188480085600 | 121900 | 121900 | 122100 | 121800 | 2862 |
| 202 | 20240527 | 151100 | 188131092500 | 121900 | 121900 | 122000 | 121900 | 1275 |
| 203 | 20240527 | 151000 | 187975594200 | 122000 | 122000 | 122100 | 121800 | 1740 |
| 204 | 20240527 | 150900 | 187763450500 | 122000 | 122000 | 122000 | 121900 | 1001 |
| 205 | 20240527 | 150800 | 187641379600 | 121900 | 121800 | 122000 | 121600 | 1607 |
| 206 | 20240527 | 150700 | 187445762900 | 121700 | 122000 | 122100 | 121400 | 7160 |
| 207 | 20240527 | 150600 | 186575022300 | 122000 | 121800 | 122300 | 121800 | 9584 |
| 208 | 20240527 | 150500 | 185405443000 | 121900 | 121600 | 121900 | 121600 | 1633 |
| 209 | 20240527 | 150400 | 185206683800 | 121700 | 121600 | 121700 | 121600 | 1561 |
| 210 | 20240527 | 150300 | 185016816500 | 121600 | 121600 | 121700 | 121600 | 1352 |
| 211 | 20240527 | 150200 | 184852345800 | 121600 | 121600 | 121800 | 121600 | 1515 |
| 212 | 20240527 | 150100 | 184668039000 | 121600 | 121500 | 121800 | 121400 | 5042 |
| 213 | 20240527 | 150000 | 184055239600 | 121600 | 121500 | 121700 | 121500 | 4289 |
| 214 | 20240527 | 145900 | 183533923000 | 121600 | 121400 | 121600 | 121400 | 3467 |
| 215 | 20240527 | 145800 | 183112822000 | 121400 | 121800 | 121900 | 121400 | 6373 |
| 216 | 20240527 | 145700 | 182337724900 | 121800 | 121900 | 122000 | 121800 | 5353 |
| 217 | 20240527 | 145600 | 181684879500 | 121900 | 121900 | 122000 | 121800 | 6117 |
| 218 | 20240527 | 145500 | 180939306400 | 122000 | 121900 | 122000 | 121800 | 1477 |
| 219 | 20240527 | 145400 | 180759209100 | 121900 | 121900 | 122000 | 121800 | 1509 |
| 220 | 20240527 | 145300 | 180575286100 | 122000 | 122100 | 122200 | 121800 | 9006 |
| 221 | 20240527 | 145200 | 179476785000 | 122100 | 122100 | 122300 | 122000 | 5036 |
| 222 | 20240527 | 145100 | 178861767300 | 122200 | 122100 | 122300 | 121800 | 7297 |
| 223 | 20240527 | 145000 | 177971438700 | 122300 | 121500 | 122300 | 121400 | 11269 |
| 224 | 20240527 | 144900 | 176598623900 | 121500 | 121500 | 121600 | 121400 | 2576 |
| 225 | 20240527 | 144800 | 176285642600 | 121500 | 121600 | 121700 | 121500 | 2341 |
| 226 | 20240527 | 144700 | 176001009500 | 121600 | 121800 | 121900 | 121500 | 8153 |
| 227 | 20240527 | 144600 | 175009322300 | 121900 | 121900 | 122000 | 121800 | 2121 |
| 228 | 20240527 | 144500 | 174750955000 | 121900 | 121900 | 122000 | 121800 | 1602 |
| 229 | 20240527 | 144400 | 174555639000 | 121900 | 122000 | 122000 | 121800 | 1850 |
| 230 | 20240527 | 144300 | 174330162900 | 121900 | 122100 | 122100 | 121800 | 2320 |
| 231 | 20240527 | 144200 | 174047247800 | 122000 | 122100 | 122200 | 122000 | 1251 |
| 232 | 20240527 | 144100 | 173894557300 | 122100 | 122000 | 122200 | 122000 | 1374 |
| 233 | 20240527 | 144000 | 173726807500 | 122100 | 122200 | 122200 | 122000 | 2164 |
| 234 | 20240527 | 143900 | 173462582400 | 122200 | 122200 | 122300 | 122100 | 1186 |
| 235 | 20240527 | 143800 | 173317706100 | 122100 | 122200 | 122300 | 122100 | 1150 |
| 236 | 20240527 | 143700 | 173177156700 | 122300 | 122200 | 122300 | 122200 | 733 |
| 237 | 20240527 | 143600 | 173087561200 | 122300 | 122100 | 122400 | 122100 | 891 |
| 238 | 20240527 | 143500 | 172978637500 | 122100 | 122400 | 122500 | 121900 | 5636 |
| 239 | 20240527 | 143400 | 172289954000 | 122400 | 122600 | 122600 | 122400 | 1673 |
| 240 | 20240527 | 143300 | 172084999700 | 122500 | 122500 | 122600 | 122400 | 999 |
| 241 | 20240527 | 143200 | 171962610000 | 122500 | 122500 | 122500 | 122400 | 304 |
| 242 | 20240527 | 143100 | 171925374200 | 122400 | 122500 | 122600 | 122400 | 607 |
| 243 | 20240527 | 143000 | 171851002700 | 122600 | 122500 | 122600 | 122400 | 664 |
| 244 | 20240527 | 142900 | 171769648100 | 122500 | 122400 | 122500 | 122300 | 646 |
| 245 | 20240527 | 142800 | 171690526100 | 122500 | 122500 | 122600 | 122400 | 1455 |
| 246 | 20240527 | 142700 | 171512394200 | 122500 | 122600 | 122600 | 122400 | 499 |
| 247 | 20240527 | 142600 | 171451250400 | 122600 | 122600 | 122600 | 122400 | 1062 |
| 248 | 20240527 | 142500 | 171321146500 | 122500 | 122600 | 122600 | 122500 | 945 |
| 249 | 20240527 | 142400 | 171205312400 | 122600 | 122500 | 122600 | 122400 | 1394 |
| 250 | 20240527 | 142300 | 171034547400 | 122600 | 122500 | 122600 | 122500 | 763 |
| 251 | 20240527 | 142200 | 170941045800 | 122500 | 122500 | 122600 | 122500 | 658 |
| 252 | 20240527 | 142100 | 170860386900 | 122600 | 122200 | 122700 | 122200 | 7624 |
| 253 | 20240527 | 142000 | 169926344500 | 122200 | 122300 | 122300 | 122200 | 961 |
| 254 | 20240527 | 141900 | 169808847800 | 122200 | 122100 | 122300 | 122100 | 3732 |
| 255 | 20240527 | 141800 | 169352624400 | 122200 | 122100 | 122200 | 121900 | 712 |
| 256 | 20240527 | 141700 | 169265682200 | 122100 | 122100 | 122200 | 122000 | 2866 |
| 257 | 20240527 | 141600 | 168915604700 | 122200 | 122200 | 122200 | 122100 | 1068 |
| 258 | 20240527 | 141500 | 168785140500 | 122200 | 122100 | 122300 | 122000 | 2607 |
| 259 | 20240527 | 141400 | 168466630200 | 122100 | 122100 | 122200 | 122000 | 858 |
| 260 | 20240527 | 141300 | 168361898300 | 122100 | 122000 | 122200 | 121900 | 1697 |
| 261 | 20240527 | 141200 | 168154832100 | 121900 | 121900 | 122300 | 121900 | 7804 |
| 262 | 20240527 | 141100 | 167201679000 | 122000 | 121800 | 122000 | 121700 | 1195 |
| 263 | 20240527 | 141000 | 167056068600 | 121800 | 121900 | 121900 | 121800 | 1294 |
| 264 | 20240527 | 140900 | 166898396800 | 121800 | 121800 | 121900 | 121700 | 1551 |
| 265 | 20240527 | 140800 | 166709441800 | 121800 | 121800 | 121900 | 121700 | 963 |
| 266 | 20240527 | 140700 | 166592148100 | 121800 | 121800 | 121900 | 121700 | 1441 |
| 267 | 20240527 | 140600 | 166416625000 | 121800 | 121900 | 122100 | 121700 | 4304 |
| 268 | 20240527 | 140500 | 165892171000 | 121900 | 121900 | 122000 | 121900 | 1256 |
| 269 | 20240527 | 140400 | 165738998300 | 122000 | 122100 | 122200 | 121900 | 1107 |
| 270 | 20240527 | 140300 | 165603931900 | 122000 | 122100 | 122200 | 121900 | 4226 |
| 271 | 20240527 | 140200 | 165088096700 | 122100 | 122100 | 122100 | 122000 | 411 |
| 272 | 20240527 | 140100 | 165037926800 | 122000 | 122100 | 122100 | 121900 | 3212 |
| 273 | 20240527 | 140000 | 164646035900 | 122100 | 122000 | 122200 | 122000 | 829 |
| 274 | 20240527 | 135900 | 164544823700 | 122100 | 122000 | 122100 | 122000 | 1425 |
| 275 | 20240527 | 135800 | 164370901200 | 122000 | 121900 | 122200 | 121900 | 3042 |
| 276 | 20240527 | 135700 | 163999598100 | 121900 | 122000 | 122000 | 121800 | 1691 |
| 277 | 20240527 | 135600 | 163793499000 | 121900 | 121900 | 122000 | 121800 | 2479 |
| 278 | 20240527 | 135500 | 163491305200 | 122000 | 122000 | 122000 | 121900 | 523 |
| 279 | 20240527 | 135400 | 163427514900 | 122000 | 122000 | 122000 | 121900 | 2099 |
| 280 | 20240527 | 135300 | 163171601500 | 122000 | 122000 | 122000 | 121900 | 1044 |
| 281 | 20240527 | 135200 | 163044283100 | 121900 | 121900 | 122000 | 121900 | 2502 |
| 282 | 20240527 | 135100 | 162739231800 | 122000 | 121800 | 122000 | 121800 | 3534 |
| 283 | 20240527 | 135000 | 162308464100 | 121900 | 121900 | 121900 | 121800 | 2493 |
| 284 | 20240527 | 134900 | 162004781600 | 121800 | 121900 | 122000 | 121800 | 1665 |
| 285 | 20240527 | 134800 | 161801830900 | 121900 | 121900 | 121900 | 121800 | 1405 |
| 286 | 20240527 | 134700 | 161630643900 | 121800 | 121900 | 122000 | 121800 | 2075 |
| 287 | 20240527 | 134600 | 161377733200 | 122000 | 122300 | 122300 | 121900 | 5817 |
| 288 | 20240527 | 134500 | 160667748700 | 122300 | 122100 | 122300 | 122100 | 1351 |
| 289 | 20240527 | 134400 | 160502663500 | 122200 | 122100 | 122200 | 122100 | 1262 |
| 290 | 20240527 | 134300 | 160348498600 | 122100 | 122300 | 122300 | 122100 | 1156 |
| 291 | 20240527 | 134200 | 160207217100 | 122300 | 122300 | 122300 | 122100 | 1291 |
| 292 | 20240527 | 134100 | 160049402400 | 122300 | 122100 | 122300 | 122100 | 511 |
| 293 | 20240527 | 134000 | 159986942800 | 122200 | 122300 | 122400 | 122100 | 3044 |
| 294 | 20240527 | 133900 | 159614688200 | 122400 | 122100 | 122400 | 122000 | 1434 |
| 295 | 20240527 | 133800 | 159439414000 | 122200 | 122200 | 122200 | 122000 | 1956 |
| 296 | 20240527 | 133700 | 159200575000 | 122100 | 122300 | 122300 | 122100 | 1666 |
| 297 | 20240527 | 133600 | 158996959000 | 122300 | 122300 | 122300 | 122100 | 2796 |
| 298 | 20240527 | 133500 | 158655344700 | 122200 | 122300 | 122300 | 122200 | 1112 |
| 299 | 20240527 | 133400 | 158519422800 | 122200 | 122100 | 122300 | 122000 | 2982 |
| 300 | 20240527 | 133300 | 158155393500 | 122100 | 122100 | 122300 | 122000 | 4018 |
| 301 | 20240527 | 133200 | 157664551300 | 122100 | 122200 | 122300 | 122100 | 5323 |
| 302 | 20240527 | 133100 | 157014026700 | 122300 | 122300 | 122400 | 122200 | 1420 |
| 303 | 20240527 | 133000 | 156840329300 | 122300 | 122400 | 122500 | 122300 | 2186 |
| 304 | 20240527 | 132900 | 156572791800 | 122400 | 122400 | 122500 | 122400 | 619 |
| 305 | 20240527 | 132800 | 156496997200 | 122400 | 122500 | 122600 | 122400 | 899 |
| 306 | 20240527 | 132700 | 156386873100 | 122500 | 122600 | 122700 | 122500 | 1114 |
| 307 | 20240527 | 132600 | 156250299300 | 122600 | 122500 | 122700 | 122500 | 1140 |
| 308 | 20240527 | 132500 | 156110547800 | 122600 | 122600 | 122700 | 122500 | 2267 |
| 309 | 20240527 | 132400 | 155832591000 | 122600 | 122700 | 122700 | 122600 | 1229 |
| 310 | 20240527 | 132300 | 155681814700 | 122700 | 122600 | 122700 | 122500 | 1901 |
| 311 | 20240527 | 132200 | 155448705500 | 122600 | 122400 | 122600 | 122400 | 1133 |
| 312 | 20240527 | 132100 | 155309912700 | 122400 | 122400 | 122500 | 122400 | 712 |
| 313 | 20240527 | 132000 | 155222711700 | 122500 | 122400 | 122500 | 122300 | 2012 |
| 314 | 20240527 | 131900 | 154976401700 | 122500 | 122400 | 122500 | 122400 | 383 |
| 315 | 20240527 | 131800 | 154929502800 | 122400 | 122300 | 122500 | 122300 | 1107 |
| 316 | 20240527 | 131700 | 154794029500 | 122300 | 122400 | 122400 | 122200 | 3308 |
| 317 | 20240527 | 131600 | 154389426500 | 122400 | 122600 | 122600 | 122400 | 4255 |
| 318 | 20240527 | 131500 | 153868265000 | 122500 | 122700 | 122700 | 122500 | 3164 |
| 319 | 20240527 | 131400 | 153480339600 | 122600 | 122700 | 122700 | 122600 | 1283 |
| 320 | 20240527 | 131300 | 153323002500 | 122700 | 123000 | 123000 | 122700 | 2273 |
| 321 | 20240527 | 131200 | 153043826400 | 122900 | 123000 | 123000 | 122900 | 509 |
| 322 | 20240527 | 131100 | 152981240100 | 123000 | 123000 | 123000 | 122900 | 1337 |
| 323 | 20240527 | 131000 | 152816883200 | 123000 | 122900 | 123000 | 122800 | 2122 |
| 324 | 20240527 | 130900 | 152556080500 | 122800 | 122900 | 123000 | 122800 | 3759 |
| 325 | 20240527 | 130800 | 152094110500 | 122900 | 122900 | 123000 | 122800 | 734 |
| 326 | 20240527 | 130700 | 152003906100 | 122900 | 123000 | 123000 | 122900 | 1465 |
| 327 | 20240527 | 130600 | 151823819500 | 123000 | 123000 | 123100 | 122900 | 845 |
| 328 | 20240527 | 130500 | 151719896300 | 123000 | 123000 | 123100 | 122900 | 1705 |
| 329 | 20240527 | 130400 | 151510199300 | 123000 | 123100 | 123100 | 122900 | 2346 |
| 330 | 20240527 | 130300 | 151221698300 | 123100 | 123000 | 123200 | 122900 | 1821 |
| 331 | 20240527 | 130200 | 150997558100 | 123000 | 123100 | 123100 | 122900 | 942 |
| 332 | 20240527 | 130100 | 150881663300 | 123100 | 123000 | 123100 | 122900 | 1730 |
| 333 | 20240527 | 130000 | 150668816800 | 122900 | 122900 | 123100 | 122900 | 4606 |
| 334 | 20240527 | 125900 | 150102275300 | 123000 | 122800 | 123000 | 122700 | 6371 |
| 335 | 20240527 | 125800 | 149319485500 | 122700 | 122700 | 122800 | 122600 | 731 |
| 336 | 20240527 | 125700 | 149229773800 | 122700 | 122800 | 122800 | 122700 | 659 |
| 337 | 20240527 | 125600 | 149148869900 | 122700 | 122800 | 122800 | 122700 | 703 |
| 338 | 20240527 | 125500 | 149062581400 | 122800 | 122600 | 122800 | 122600 | 394 |
| 339 | 20240527 | 125400 | 149014236900 | 122700 | 122600 | 122800 | 122500 | 2947 |
| 340 | 20240527 | 125300 | 148652870000 | 122600 | 122800 | 122800 | 122500 | 4046 |
| 341 | 20240527 | 125200 | 148156569400 | 122800 | 122800 | 122800 | 122700 | 760 |
| 342 | 20240527 | 125100 | 148063260300 | 122800 | 122700 | 122800 | 122700 | 578 |
| 343 | 20240527 | 125000 | 147992290300 | 122800 | 122900 | 122900 | 122800 | 1005 |
| 344 | 20240527 | 124900 | 147868851200 | 122800 | 122800 | 122900 | 122800 | 558 |
| 345 | 20240527 | 124800 | 147800297200 | 122900 | 122900 | 122900 | 122800 | 683 |
| 346 | 20240527 | 124700 | 147716368000 | 122800 | 123000 | 123000 | 122800 | 836 |
| 347 | 20240527 | 124600 | 147613623600 | 123000 | 123200 | 123200 | 122900 | 872 |
| 348 | 20240527 | 124500 | 147506296900 | 123200 | 123100 | 123200 | 123000 | 1473 |
| 349 | 20240527 | 124400 | 147324931700 | 123100 | 122900 | 123200 | 122900 | 3336 |
| 350 | 20240527 | 124300 | 146914501200 | 123000 | 123000 | 123000 | 122900 | 370 |
| 351 | 20240527 | 124200 | 146869002700 | 123000 | 122900 | 123000 | 122900 | 471 |
| 352 | 20240527 | 124100 | 146811078200 | 123000 | 122800 | 123000 | 122800 | 681 |
| 353 | 20240527 | 124000 | 146727343600 | 122800 | 123100 | 123100 | 122700 | 4434 |
| 354 | 20240527 | 123900 | 146182369500 | 123100 | 123000 | 123100 | 123000 | 2895 |
| 355 | 20240527 | 123800 | 145826222800 | 123000 | 122900 | 123000 | 122800 | 3860 |
| 356 | 20240527 | 123700 | 145351828600 | 122900 | 122900 | 122900 | 122800 | 549 |
| 357 | 20240527 | 123600 | 145284390700 | 122800 | 122800 | 122900 | 122800 | 1644 |
| 358 | 20240527 | 123500 | 145082456900 | 122900 | 122700 | 122900 | 122600 | 1013 |
| 359 | 20240527 | 123400 | 144958117800 | 122700 | 122800 | 123000 | 122700 | 1574 |
| 360 | 20240527 | 123300 | 144764769300 | 122800 | 122800 | 122900 | 122700 | 976 |
| 361 | 20240527 | 123200 | 144644942100 | 122800 | 123000 | 123000 | 122800 | 1549 |
| 362 | 20240527 | 123100 | 144454614200 | 122900 | 122900 | 123000 | 122900 | 381 |
| 363 | 20240527 | 123000 | 144407758300 | 123000 | 122900 | 123000 | 122800 | 3927 |
| 364 | 20240527 | 122900 | 143924807500 | 122900 | 122700 | 123000 | 122600 | 9528 |
| 365 | 20240527 | 122800 | 142754980100 | 122700 | 122900 | 122900 | 122700 | 837 |
| 366 | 20240527 | 122700 | 142652160000 | 122900 | 122900 | 123000 | 122800 | 1016 |
| 367 | 20240527 | 122600 | 142527299300 | 122900 | 123000 | 123000 | 122800 | 1422 |
| 368 | 20240527 | 122500 | 142352514600 | 123000 | 122800 | 123000 | 122700 | 3991 |
| 369 | 20240527 | 122400 | 141862328900 | 122800 | 122600 | 122800 | 122600 | 1813 |
| 370 | 20240527 | 122300 | 141639833100 | 122600 | 122800 | 122800 | 122600 | 899 |
| 371 | 20240527 | 122200 | 141529517400 | 122800 | 122800 | 122900 | 122700 | 3701 |
| 372 | 20240527 | 122100 | 141075065000 | 122800 | 122600 | 122800 | 122600 | 2123 |
| 373 | 20240527 | 122000 | 140814506700 | 122600 | 122800 | 122800 | 122600 | 3751 |
| 374 | 20240527 | 121900 | 140354464300 | 122800 | 122800 | 122800 | 122700 | 1885 |
| 375 | 20240527 | 121800 | 140123119000 | 122800 | 122600 | 122800 | 122500 | 1193 |
| 376 | 20240527 | 121700 | 139976784600 | 122500 | 123000 | 123100 | 122500 | 7294 |
| 377 | 20240527 | 121600 | 139081380000 | 123000 | 123300 | 123300 | 123000 | 9074 |
| 378 | 20240527 | 121500 | 137964616000 | 123300 | 123300 | 123400 | 123200 | 971 |
| 379 | 20240527 | 121400 | 137844950700 | 123400 | 123200 | 123400 | 123200 | 453 |
| 380 | 20240527 | 121300 | 137789111700 | 123200 | 123300 | 123400 | 123200 | 908 |
| 381 | 20240527 | 121200 | 137677114200 | 123300 | 123300 | 123400 | 123200 | 1606 |
| 382 | 20240527 | 121100 | 137479113100 | 123200 | 123400 | 123500 | 123200 | 2501 |
| 383 | 20240527 | 121000 | 137170586200 | 123400 | 123400 | 123500 | 123300 | 1194 |
| 384 | 20240527 | 120900 | 137023228200 | 123400 | 123400 | 123500 | 123400 | 842 |
| 385 | 20240527 | 120800 | 136919294500 | 123400 | 123500 | 123500 | 123400 | 339 |
| 386 | 20240527 | 120700 | 136877431900 | 123500 | 123500 | 123600 | 123300 | 5382 |
| 387 | 20240527 | 120600 | 136212837000 | 123400 | 123400 | 123500 | 123300 | 1326 |
| 388 | 20240527 | 120500 | 136049195300 | 123400 | 123400 | 123400 | 123300 | 685 |
| 389 | 20240527 | 120400 | 135964673700 | 123400 | 123400 | 123400 | 123300 | 1904 |
| 390 | 20240527 | 120300 | 135729799600 | 123300 | 123300 | 123400 | 123300 | 746 |
| 391 | 20240527 | 120200 | 135637783700 | 123300 | 123100 | 123400 | 123100 | 5285 |
| 392 | 20240527 | 120100 | 134986057800 | 123200 | 123200 | 123300 | 123100 | 1864 |
| 393 | 20240527 | 120000 | 134756400600 | 123200 | 123200 | 123300 | 123200 | 1362 |
| 394 | 20240527 | 115900 | 134588576400 | 123200 | 123200 | 123300 | 123200 | 2267 |
| 395 | 20240527 | 115800 | 134309238600 | 123200 | 123300 | 123300 | 123200 | 1400 |
| 396 | 20240527 | 115700 | 134136728200 | 123200 | 123200 | 123300 | 123200 | 1153 |
| 397 | 20240527 | 115600 | 133994649000 | 123300 | 123200 | 123300 | 123200 | 1454 |
| 398 | 20240527 | 115500 | 133815475400 | 123200 | 123300 | 123300 | 123200 | 2945 |
| 399 | 20240527 | 115400 | 133452567200 | 123300 | 123500 | 123500 | 123200 | 5725 |
| 400 | 20240527 | 115300 | 132746560400 | 123400 | 123600 | 123600 | 123400 | 1181 |
| 401 | 20240527 | 115200 | 132600790500 | 123500 | 123500 | 123600 | 123500 | 1743 |
| 402 | 20240527 | 115100 | 132385514100 | 123600 | 123600 | 123600 | 123500 | 2296 |
| 403 | 20240527 | 115000 | 132101924000 | 123500 | 123700 | 123700 | 123500 | 3762 |
| 404 | 20240527 | 114900 | 131636952100 | 123700 | 123700 | 123700 | 123600 | 1288 |
| 405 | 20240527 | 114800 | 131477680000 | 123600 | 123600 | 123700 | 123600 | 497 |
| 406 | 20240527 | 114700 | 131416213800 | 123700 | 123700 | 123800 | 123700 | 1383 |
| 407 | 20240527 | 114600 | 131245118800 | 123700 | 123700 | 123800 | 123700 | 1533 |
| 408 | 20240527 | 114500 | 131055450600 | 123700 | 123800 | 123900 | 123700 | 7322 |
| 409 | 20240527 | 114400 | 130148988100 | 123900 | 123900 | 123900 | 123800 | 1153 |
| 410 | 20240527 | 114300 | 130006206700 | 123800 | 123900 | 123900 | 123800 | 1529 |
| 411 | 20240527 | 114200 | 129816860400 | 123800 | 123800 | 123900 | 123800 | 1549 |
| 412 | 20240527 | 114100 | 129625016900 | 123900 | 123900 | 123900 | 123800 | 1170 |
| 413 | 20240527 | 114000 | 129480113200 | 123900 | 123900 | 123900 | 123800 | 1150 |
| 414 | 20240527 | 113900 | 129337694400 | 123900 | 123800 | 123900 | 123800 | 2851 |
| 415 | 20240527 | 113800 | 128984489600 | 123800 | 123800 | 123900 | 123800 | 369 |
| 416 | 20240527 | 113700 | 128938780400 | 123800 | 123900 | 123900 | 123800 | 690 |
| 417 | 20240527 | 113600 | 128853333400 | 123800 | 123800 | 123900 | 123700 | 3053 |
| 418 | 20240527 | 113500 | 128475341800 | 123800 | 123800 | 123900 | 123700 | 5976 |
| 419 | 20240527 | 113400 | 127735526700 | 123700 | 123700 | 123800 | 123700 | 811 |
| 420 | 20240527 | 113300 | 127635172100 | 123700 | 123600 | 123800 | 123600 | 1041 |
| 421 | 20240527 | 113200 | 127506386000 | 123700 | 123600 | 123700 | 123600 | 887 |
| 422 | 20240527 | 113100 | 127396678000 | 123600 | 123700 | 123700 | 123600 | 748 |
| 423 | 20240527 | 113000 | 127304202700 | 123600 | 123600 | 123800 | 123500 | 4558 |
| 424 | 20240527 | 112900 | 126740614200 | 123500 | 123500 | 123600 | 123500 | 1063 |
| 425 | 20240527 | 112800 | 126609313500 | 123500 | 123400 | 123600 | 123400 | 5844 |
| 426 | 20240527 | 112700 | 125887550600 | 123500 | 123500 | 123600 | 123400 | 1938 |
| 427 | 20240527 | 112600 | 125648207100 | 123600 | 123900 | 123900 | 123500 | 3405 |
| 428 | 20240527 | 112500 | 125226923300 | 123800 | 123900 | 123900 | 123800 | 1049 |
| 429 | 20240527 | 112400 | 125097035400 | 123900 | 123800 | 123900 | 123800 | 1390 |
| 430 | 20240527 | 112300 | 124924860600 | 123900 | 123400 | 123900 | 123400 | 10567 |
| 431 | 20240527 | 112200 | 123618253100 | 123400 | 123500 | 123500 | 123300 | 5420 |
| 432 | 20240527 | 112100 | 122949435000 | 123400 | 123400 | 123500 | 123400 | 4149 |
| 433 | 20240527 | 112000 | 122437147600 | 123500 | 123400 | 123500 | 123400 | 2997 |
| 434 | 20240527 | 111900 | 122067182000 | 123500 | 123500 | 123600 | 123400 | 2670 |
| 435 | 20240527 | 111800 | 121737538600 | 123500 | 123500 | 123600 | 123400 | 1701 |
| 436 | 20240527 | 111700 | 121527451300 | 123600 | 123500 | 123600 | 123400 | 1367 |
| 437 | 20240527 | 111600 | 121358617600 | 123500 | 123500 | 123600 | 123400 | 3566 |
| 438 | 20240527 | 111500 | 120918306100 | 123600 | 123600 | 123800 | 123500 | 2401 |
| 439 | 20240527 | 111400 | 120621365200 | 123700 | 123500 | 123700 | 123400 | 4962 |
| 440 | 20240527 | 111300 | 120008385000 | 123600 | 123700 | 123800 | 123500 | 2295 |
| 441 | 20240527 | 111200 | 119724644100 | 123700 | 123800 | 123800 | 123700 | 1856 |
| 442 | 20240527 | 111100 | 119495016500 | 123700 | 123800 | 123900 | 123700 | 1475 |
| 443 | 20240527 | 111000 | 119312389200 | 123800 | 123800 | 123900 | 123700 | 2347 |
| 444 | 20240527 | 110900 | 119021795900 | 123800 | 123800 | 123900 | 123700 | 1788 |
| 445 | 20240527 | 110800 | 118800466700 | 123800 | 123900 | 124000 | 123700 | 4543 |
| 446 | 20240527 | 110700 | 118237874100 | 123900 | 123900 | 124000 | 123900 | 1361 |
| 447 | 20240527 | 110600 | 118069172200 | 124000 | 123800 | 124000 | 123800 | 4332 |
| 448 | 20240527 | 110500 | 117532432600 | 123800 | 123700 | 123900 | 123700 | 2190 |
| 449 | 20240527 | 110400 | 117261277700 | 123700 | 123800 | 123900 | 123700 | 1849 |
| 450 | 20240527 | 110300 | 117032372100 | 123900 | 123900 | 123900 | 123700 | 2358 |
| 451 | 20240527 | 110200 | 116740379500 | 124000 | 124000 | 124200 | 123700 | 8502 |
| 452 | 20240527 | 110100 | 115687329500 | 124200 | 124300 | 124400 | 123900 | 18461 |
| 453 | 20240527 | 110000 | 113393906600 | 124300 | 124000 | 124400 | 123900 | 31758 |
| 454 | 20240527 | 105900 | 109450902600 | 123900 | 123800 | 124000 | 123800 | 15918 |
| 455 | 20240527 | 105800 | 107477966100 | 123800 | 123700 | 123900 | 123700 | 7818 |
| 456 | 20240527 | 105700 | 106510059800 | 123800 | 123500 | 123800 | 123400 | 6831 |
| 457 | 20240527 | 105600 | 105665322000 | 123400 | 123500 | 123500 | 123400 | 2424 |
| 458 | 20240527 | 105500 | 105366117400 | 123500 | 123800 | 123800 | 123400 | 7496 |
| 459 | 20240527 | 105400 | 104439307400 | 123800 | 123900 | 123900 | 123500 | 8227 |
| 460 | 20240527 | 105300 | 103421427900 | 123900 | 123600 | 123900 | 123600 | 14870 |
| 461 | 20240527 | 105200 | 101581029200 | 123600 | 123400 | 123700 | 123400 | 21041 |
| 462 | 20240527 | 105100 | 98982057500 | 123500 | 123400 | 123500 | 123400 | 7394 |
| 463 | 20240527 | 105000 | 98069015900 | 123400 | 123300 | 123500 | 123200 | 5453 |
| 464 | 20240527 | 104900 | 97396226600 | 123400 | 123300 | 123400 | 123300 | 4585 |
| 465 | 20240527 | 104800 | 96830748300 | 123300 | 123400 | 123500 | 123200 | 10183 |
| 466 | 20240527 | 104700 | 95574567300 | 123400 | 122900 | 123500 | 122800 | 89213 |
| 467 | 20240527 | 104600 | 84590196100 | 122900 | 122800 | 122900 | 122700 | 6429 |
| 468 | 20240527 | 104500 | 83800578400 | 122800 | 122700 | 122800 | 122600 | 2347 |
| 469 | 20240527 | 104400 | 83512572300 | 122700 | 122600 | 122700 | 122500 | 4627 |
| 470 | 20240527 | 104300 | 82945302400 | 122600 | 122500 | 122600 | 122500 | 2050 |
| 471 | 20240527 | 104200 | 82694004200 | 122500 | 122300 | 122600 | 122300 | 7412 |
| 472 | 20240527 | 104100 | 81786435800 | 122400 | 122300 | 122400 | 122300 | 921 |
| 473 | 20240527 | 104000 | 81673750400 | 122300 | 122300 | 122400 | 122300 | 1118 |
| 474 | 20240527 | 103900 | 81536984000 | 122400 | 122400 | 122400 | 122300 | 655 |
| 475 | 20240527 | 103800 | 81456852800 | 122400 | 122300 | 122400 | 122300 | 1445 |
| 476 | 20240527 | 103700 | 81280034800 | 122300 | 122300 | 122400 | 122200 | 1701 |
| 477 | 20240527 | 103600 | 81071977700 | 122300 | 122200 | 122400 | 122200 | 2835 |
| 478 | 20240527 | 103500 | 80725317500 | 122300 | 122300 | 122400 | 122200 | 1008 |
| 479 | 20240527 | 103400 | 80602022200 | 122300 | 122400 | 122500 | 122300 | 992 |
| 480 | 20240527 | 103300 | 80480627600 | 122400 | 122300 | 122600 | 122300 | 2167 |
| 481 | 20240527 | 103200 | 80215231300 | 122300 | 122600 | 122600 | 122200 | 4717 |
| 482 | 20240527 | 103100 | 79637930500 | 122500 | 122800 | 122800 | 122500 | 3355 |
| 483 | 20240527 | 103000 | 79226560800 | 122800 | 122600 | 122800 | 122600 | 2265 |
| 484 | 20240527 | 102900 | 78948672400 | 122600 | 122900 | 122900 | 122500 | 7517 |
| 485 | 20240527 | 102800 | 78025947400 | 122800 | 122800 | 122900 | 122800 | 1589 |
| 486 | 20240527 | 102700 | 77830698200 | 122900 | 122500 | 122900 | 122500 | 7292 |
| 487 | 20240527 | 102600 | 76935760500 | 122500 | 122700 | 122700 | 122500 | 4820 |
| 488 | 20240527 | 102500 | 76344987900 | 122700 | 122700 | 122700 | 122600 | 2502 |
| 489 | 20240527 | 102400 | 76038157600 | 122600 | 122900 | 123000 | 122600 | 11168 |
| 490 | 20240527 | 102300 | 74665986800 | 122900 | 122900 | 123000 | 122800 | 22713 |
| 491 | 20240527 | 102200 | 71873863500 | 122800 | 122700 | 122900 | 122600 | 6314 |
| 492 | 20240527 | 102100 | 71098479100 | 122700 | 122900 | 122900 | 122600 | 10979 |
| 493 | 20240527 | 102000 | 69751204900 | 122800 | 122300 | 122900 | 122100 | 43835 |
| 494 | 20240527 | 101900 | 64379329400 | 122300 | 121900 | 122400 | 121900 | 20914 |
| 495 | 20240527 | 101800 | 61823547400 | 121900 | 121800 | 122000 | 121800 | 16101 |
| 496 | 20240527 | 101700 | 59859850700 | 121800 | 121900 | 121900 | 121800 | 800 |
| 497 | 20240527 | 101600 | 59762368600 | 121900 | 121800 | 121900 | 121800 | 1225 |
| 498 | 20240527 | 101500 | 59613108500 | 121800 | 121700 | 121900 | 121700 | 5932 |
| 499 | 20240527 | 101400 | 58890525700 | 121700 | 121400 | 121800 | 121300 | 7349 |
| 500 | 20240527 | 101300 | 57996762400 | 121400 | 121400 | 121500 | 121400 | 1430 |
| 501 | 20240527 | 101200 | 57823104800 | 121500 | 121500 | 121600 | 121300 | 2973 |
| 502 | 20240527 | 101100 | 57462113200 | 121500 | 121500 | 121600 | 121400 | 1326 |
| 503 | 20240527 | 101000 | 57300982200 | 121400 | 121500 | 121600 | 121400 | 1009 |
| 504 | 20240527 | 100900 | 57178419400 | 121400 | 121600 | 121700 | 121400 | 6441 |
| 505 | 20240527 | 100800 | 56395393900 | 121600 | 121400 | 121600 | 121400 | 4620 |
| 506 | 20240527 | 100700 | 55834004000 | 121500 | 121300 | 121500 | 121300 | 510 |
| 507 | 20240527 | 100600 | 55772068400 | 121400 | 121300 | 121400 | 121200 | 1665 |
| 508 | 20240527 | 100500 | 55570070600 | 121300 | 121300 | 121400 | 121100 | 4308 |
| 509 | 20240527 | 100400 | 55047959300 | 121200 | 121300 | 121400 | 121200 | 1216 |
| 510 | 20240527 | 100300 | 54900462500 | 121300 | 121300 | 121400 | 121200 | 2568 |
| 511 | 20240527 | 100200 | 54588911800 | 121200 | 121400 | 121500 | 121200 | 2055 |
| 512 | 20240527 | 100100 | 54339655100 | 121500 | 121700 | 121800 | 121400 | 3761 |
| 513 | 20240527 | 100000 | 53882181300 | 121700 | 121800 | 121900 | 121700 | 5698 |
| 514 | 20240527 | 095900 | 53188226900 | 121800 | 121500 | 121800 | 121500 | 5275 |
| 515 | 20240527 | 095800 | 52546796800 | 121600 | 121500 | 121600 | 121300 | 4443 |
| 516 | 20240527 | 095700 | 52007103600 | 121500 | 121500 | 121700 | 121400 | 3427 |
| 517 | 20240527 | 095600 | 51590654900 | 121600 | 121800 | 121900 | 121300 | 8889 |
| 518 | 20240527 | 095500 | 50509705800 | 121700 | 121700 | 121800 | 121600 | 5430 |
| 519 | 20240527 | 095400 | 49848928400 | 121700 | 121900 | 121900 | 121500 | 6712 |
| 520 | 20240527 | 095300 | 49031763500 | 121900 | 121900 | 122000 | 121700 | 7622 |
| 521 | 20240527 | 095200 | 48103347200 | 122000 | 122000 | 122200 | 121800 | 9235 |
| 522 | 20240527 | 095100 | 46976169200 | 122100 | 121700 | 122500 | 121700 | 63434 |
| 523 | 20240527 | 095000 | 39233146400 | 121700 | 121700 | 121800 | 121500 | 11387 |
| 524 | 20240527 | 094900 | 37847829800 | 121700 | 121400 | 121700 | 121300 | 10186 |
| 525 | 20240527 | 094800 | 36610061600 | 121300 | 121100 | 121400 | 121000 | 6967 |
| 526 | 20240527 | 094700 | 35765751000 | 121200 | 121100 | 121200 | 121000 | 2650 |
| 527 | 20240527 | 094600 | 35444820100 | 121000 | 121000 | 121100 | 121000 | 740 |
| 528 | 20240527 | 094500 | 35355231700 | 121000 | 120900 | 121100 | 120900 | 3075 |
| 529 | 20240527 | 094400 | 34983245600 | 121000 | 121000 | 121100 | 120800 | 3779 |
| 530 | 20240527 | 094300 | 34526081000 | 121000 | 121200 | 121400 | 120800 | 11289 |
| 531 | 20240527 | 094200 | 33157772700 | 121200 | 120800 | 121200 | 120700 | 12082 |
| 532 | 20240527 | 094100 | 31695864000 | 120700 | 120800 | 120900 | 120700 | 7230 |
| 533 | 20240527 | 094000 | 30822294700 | 120900 | 120500 | 120900 | 120500 | 9143 |
| 534 | 20240527 | 093900 | 29718432700 | 120600 | 120400 | 120800 | 120300 | 14673 |
| 535 | 20240527 | 093800 | 27948118500 | 120400 | 120000 | 120400 | 120000 | 2718 |
| 536 | 20240527 | 093700 | 27621274700 | 120100 | 120000 | 120100 | 119900 | 1778 |
| 537 | 20240527 | 093600 | 27407954200 | 120100 | 120300 | 120300 | 119900 | 3289 |
| 538 | 20240527 | 093500 | 27012991400 | 120300 | 119900 | 120400 | 119900 | 12221 |
| 539 | 20240527 | 093400 | 25544158500 | 119900 | 119900 | 120000 | 119800 | 2166 |
| 540 | 20240527 | 093300 | 25284463400 | 119900 | 119500 | 119900 | 119500 | 8204 |
| 541 | 20240527 | 093200 | 24302257000 | 119500 | 119500 | 119600 | 119500 | 3353 |
| 542 | 20240527 | 093100 | 23901564200 | 119500 | 119500 | 119600 | 119500 | 3644 |
| 543 | 20240527 | 093000 | 23466075500 | 119500 | 119600 | 119600 | 119500 | 1138 |
| 544 | 20240527 | 092900 | 23330061000 | 119500 | 119500 | 119600 | 119400 | 2518 |
| 545 | 20240527 | 092800 | 23029207400 | 119400 | 119500 | 119500 | 119300 | 3283 |
| 546 | 20240527 | 092700 | 22637117800 | 119500 | 119300 | 119500 | 119300 | 1621 |
| 547 | 20240527 | 092600 | 22443621900 | 119400 | 119100 | 119400 | 119100 | 2189 |
| 548 | 20240527 | 092500 | 22182544400 | 119100 | 119300 | 119400 | 119000 | 1193 |
| 549 | 20240527 | 092400 | 22040399600 | 119300 | 118800 | 119500 | 118800 | 9540 |
| 550 | 20240527 | 092300 | 20903990000 | 118900 | 118900 | 119000 | 118800 | 2621 |
| 551 | 20240527 | 092200 | 20592471500 | 118900 | 118900 | 119000 | 118800 | 1201 |
| 552 | 20240527 | 092100 | 20449686200 | 118900 | 119000 | 119100 | 118900 | 3506 |
| 553 | 20240527 | 092000 | 20032473700 | 119000 | 118800 | 119000 | 118700 | 5161 |
| 554 | 20240527 | 091900 | 19419185500 | 118800 | 118800 | 118900 | 118800 | 2595 |
| 555 | 20240527 | 091800 | 19110823800 | 118900 | 119200 | 119200 | 118800 | 4778 |
| 556 | 20240527 | 091700 | 18542459400 | 119100 | 119000 | 119200 | 118900 | 2101 |
| 557 | 20240527 | 091600 | 18292333900 | 119000 | 119100 | 119200 | 118900 | 5117 |
| 558 | 20240527 | 091500 | 17683106800 | 119100 | 119100 | 119300 | 119000 | 2172 |
| 559 | 20240527 | 091400 | 17424214300 | 119300 | 118800 | 119300 | 118800 | 5878 |
| 560 | 20240527 | 091300 | 16724778100 | 118800 | 118900 | 118900 | 118600 | 10194 |
| 561 | 20240527 | 091200 | 15514370600 | 118900 | 118800 | 119100 | 118700 | 6106 |
| 562 | 20240527 | 091100 | 14788376900 | 118800 | 119000 | 119100 | 118800 | 9534 |
| 563 | 20240527 | 091000 | 13654811000 | 119000 | 119400 | 119400 | 118800 | 13491 |
| 564 | 20240527 | 090900 | 12048151800 | 119300 | 119600 | 119600 | 119300 | 7847 |
| 565 | 20240527 | 090800 | 11110623100 | 119600 | 119100 | 119600 | 119100 | 4359 |
| 566 | 20240527 | 090700 | 10590296000 | 119200 | 118900 | 119300 | 118800 | 8644 |
| 567 | 20240527 | 090600 | 9560942000 | 118900 | 118800 | 118900 | 118700 | 5995 |
| 568 | 20240527 | 090500 | 8848832500 | 118800 | 119400 | 119400 | 118800 | 9636 |
| 569 | 20240527 | 090400 | 7701323900 | 119300 | 119100 | 119500 | 119100 | 12104 |
| 570 | 20240527 | 090300 | 6257790700 | 119100 | 119800 | 119800 | 119100 | 11389 |
| 571 | 20240527 | 090200 | 4897008800 | 119800 | 119800 | 120000 | 119500 | 5354 |
| 572 | 20240527 | 090100 | 4255776100 | 119800 | 120200 | 120200 | 119700 | 7395 |
| 573 | 20240527 | 090000 | 3369275900 | 120200 | 120500 | 121200 | 120000 | 27950 |