35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 3 | 20240527 | 184600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 4 | 20240527 | 184500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 5 | 20240527 | 184400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 6 | 20240527 | 184300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 7 | 20240527 | 184200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 8 | 20240527 | 184100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 9 | 20240527 | 184000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 10 | 20240527 | 183900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 11 | 20240527 | 183800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 12 | 20240527 | 183700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 13 | 20240527 | 183600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 14 | 20240527 | 183500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 15 | 20240527 | 183400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 16 | 20240527 | 183300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 17 | 20240527 | 183200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 18 | 20240527 | 183100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 19 | 20240527 | 183000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 20 | 20240527 | 182900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 21 | 20240527 | 182800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 22 | 20240527 | 182700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 23 | 20240527 | 182600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 24 | 20240527 | 182500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 25 | 20240527 | 182400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 26 | 20240527 | 182300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 27 | 20240527 | 182200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 28 | 20240527 | 182100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 29 | 20240527 | 182000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 30 | 20240527 | 181900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 31 | 20240527 | 181800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 32 | 20240527 | 181700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 33 | 20240527 | 181600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 34 | 20240527 | 181500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 35 | 20240527 | 181400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 36 | 20240527 | 181300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 37 | 20240527 | 181200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 38 | 20240527 | 181100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 39 | 20240527 | 181000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 40 | 20240527 | 180900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 41 | 20240527 | 180800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 42 | 20240527 | 180700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 43 | 20240527 | 180600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 44 | 20240527 | 180500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 45 | 20240527 | 180400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 46 | 20240527 | 180300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 47 | 20240527 | 180200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 48 | 20240527 | 180100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 49 | 20240527 | 180000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 50 | 20240527 | 175900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 51 | 20240527 | 175800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 52 | 20240527 | 175700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 53 | 20240527 | 175600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 54 | 20240527 | 175500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 55 | 20240527 | 175400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 56 | 20240527 | 175300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 57 | 20240527 | 175200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 58 | 20240527 | 175100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 59 | 20240527 | 175000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 60 | 20240527 | 174900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 61 | 20240527 | 174800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 62 | 20240527 | 174700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 63 | 20240527 | 174600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 64 | 20240527 | 174500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 65 | 20240527 | 174400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 66 | 20240527 | 174300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 67 | 20240527 | 174200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 68 | 20240527 | 174100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 69 | 20240527 | 174000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 70 | 20240527 | 173900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 71 | 20240527 | 173800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 72 | 20240527 | 173700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 73 | 20240527 | 173600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 74 | 20240527 | 173500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 75 | 20240527 | 173400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 76 | 20240527 | 173300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 77 | 20240527 | 173200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 78 | 20240527 | 173100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 79 | 20240527 | 173000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 80 | 20240527 | 172900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 81 | 20240527 | 172800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 82 | 20240527 | 172700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 83 | 20240527 | 172600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 84 | 20240527 | 172500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 85 | 20240527 | 172400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 86 | 20240527 | 172300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 87 | 20240527 | 172200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 88 | 20240527 | 172100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 89 | 20240527 | 172000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 90 | 20240527 | 171900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 91 | 20240527 | 171800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 92 | 20240527 | 171700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 93 | 20240527 | 171600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 94 | 20240527 | 171500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 95 | 20240527 | 171400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 96 | 20240527 | 171300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 97 | 20240527 | 171200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 98 | 20240527 | 171100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 99 | 20240527 | 171000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 100 | 20240527 | 170900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 101 | 20240527 | 170800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 102 | 20240527 | 170700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 103 | 20240527 | 170600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 104 | 20240527 | 170500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 105 | 20240527 | 170400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 106 | 20240527 | 170300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 107 | 20240527 | 170200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 108 | 20240527 | 170100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 109 | 20240527 | 170000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 110 | 20240527 | 165900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 111 | 20240527 | 165800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 112 | 20240527 | 165700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 113 | 20240527 | 165600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 114 | 20240527 | 165500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 115 | 20240527 | 165400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 116 | 20240527 | 165300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 117 | 20240527 | 165200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 118 | 20240527 | 165100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 119 | 20240527 | 165000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 120 | 20240527 | 164900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 121 | 20240527 | 164800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 122 | 20240527 | 164700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 123 | 20240527 | 164600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 124 | 20240527 | 164500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 125 | 20240527 | 164400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 126 | 20240527 | 164300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 127 | 20240527 | 164200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 128 | 20240527 | 164100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 129 | 20240527 | 164000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 130 | 20240527 | 163900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 131 | 20240527 | 163800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 132 | 20240527 | 163700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 133 | 20240527 | 163600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 134 | 20240527 | 163500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 135 | 20240527 | 163400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 136 | 20240527 | 163300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 137 | 20240527 | 163200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 138 | 20240527 | 163100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 139 | 20240527 | 163000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 140 | 20240527 | 162900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 141 | 20240527 | 162800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 142 | 20240527 | 162700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 143 | 20240527 | 162600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 144 | 20240527 | 162500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 145 | 20240527 | 162400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 146 | 20240527 | 162300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 147 | 20240527 | 162200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 148 | 20240527 | 162100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 149 | 20240527 | 162000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 150 | 20240527 | 161900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 151 | 20240527 | 161800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 152 | 20240527 | 161700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 153 | 20240527 | 161600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 154 | 20240527 | 161500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 155 | 20240527 | 161400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 156 | 20240527 | 161300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 157 | 20240527 | 161200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 158 | 20240527 | 161100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 159 | 20240527 | 161000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 160 | 20240527 | 160900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 161 | 20240527 | 160800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 162 | 20240527 | 160700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 163 | 20240527 | 160600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 164 | 20240527 | 160500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 165 | 20240527 | 160400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 166 | 20240527 | 160300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 167 | 20240527 | 160200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 168 | 20240527 | 160100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 169 | 20240527 | 160000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 170 | 20240527 | 155900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 171 | 20240527 | 155800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 172 | 20240527 | 155700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 173 | 20240527 | 155600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 174 | 20240527 | 155500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 175 | 20240527 | 155400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 176 | 20240527 | 155300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 177 | 20240527 | 155200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 178 | 20240527 | 155100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 179 | 20240527 | 155000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 180 | 20240527 | 154900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 181 | 20240527 | 154800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 182 | 20240527 | 154700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 183 | 20240527 | 154600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 184 | 20240527 | 154500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 185 | 20240527 | 154400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 186 | 20240527 | 154300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 187 | 20240527 | 154200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 188 | 20240527 | 154100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 189 | 20240527 | 154000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 190 | 20240527 | 153900 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 191 | 20240527 | 153800 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 192 | 20240527 | 153700 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 193 | 20240527 | 153600 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 194 | 20240527 | 153500 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 195 | 20240527 | 153400 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 196 | 20240527 | 153300 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 197 | 20240527 | 153200 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 198 | 20240527 | 153100 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 0 |
| 199 | 20240527 | 153000 | 154174255900 | 174700 | 174700 | 174700 | 174700 | 16792 |
| 200 | 20240527 | 152900 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 201 | 20240527 | 152800 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 202 | 20240527 | 152700 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 203 | 20240527 | 152600 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 204 | 20240527 | 152500 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 205 | 20240527 | 152400 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 206 | 20240527 | 152300 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 207 | 20240527 | 152200 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 208 | 20240527 | 152100 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 209 | 20240527 | 152000 | 151240693500 | 175000 | 175000 | 175000 | 175000 | 0 |
| 210 | 20240527 | 151900 | 151240693500 | 175000 | 174700 | 175100 | 174600 | 1884 |
| 211 | 20240527 | 151800 | 150911370400 | 174700 | 175100 | 175200 | 174600 | 2834 |
| 212 | 20240527 | 151700 | 150415766000 | 175100 | 175300 | 175300 | 175100 | 638 |
| 213 | 20240527 | 151600 | 150304003500 | 175300 | 175000 | 175300 | 174900 | 1310 |
| 214 | 20240527 | 151500 | 150074724300 | 175100 | 175500 | 175500 | 175000 | 1292 |
| 215 | 20240527 | 151400 | 149848340800 | 175400 | 175200 | 175400 | 175200 | 1076 |
| 216 | 20240527 | 151300 | 149659659300 | 175200 | 175100 | 175300 | 174900 | 1525 |
| 217 | 20240527 | 151200 | 149392640100 | 175100 | 175300 | 175400 | 175100 | 761 |
| 218 | 20240527 | 151100 | 149259291100 | 175400 | 175400 | 175400 | 174700 | 995 |
| 219 | 20240527 | 151000 | 149084890600 | 175400 | 174700 | 175400 | 174500 | 705 |
| 220 | 20240527 | 150900 | 148961642200 | 174600 | 174800 | 174800 | 174400 | 1527 |
| 221 | 20240527 | 150800 | 148695024100 | 174900 | 175000 | 175300 | 174700 | 1153 |
| 222 | 20240527 | 150700 | 148493225100 | 175000 | 175200 | 176000 | 175000 | 2642 |
| 223 | 20240527 | 150600 | 148029034200 | 175300 | 174700 | 175700 | 174500 | 3101 |
| 224 | 20240527 | 150500 | 147486829200 | 174700 | 174800 | 174900 | 174600 | 1605 |
| 225 | 20240527 | 150400 | 147206407000 | 174800 | 174100 | 174800 | 174000 | 2033 |
| 226 | 20240527 | 150300 | 146851660300 | 174100 | 174000 | 174100 | 174000 | 955 |
| 227 | 20240527 | 150200 | 146685462700 | 174000 | 174100 | 174100 | 174000 | 673 |
| 228 | 20240527 | 150100 | 146568333700 | 174000 | 174000 | 174200 | 173900 | 861 |
| 229 | 20240527 | 150000 | 146418511900 | 174100 | 173500 | 174300 | 173500 | 1577 |
| 230 | 20240527 | 145900 | 146144637700 | 173500 | 173600 | 173600 | 173200 | 2079 |
| 231 | 20240527 | 145800 | 145784131500 | 173500 | 174100 | 174300 | 173500 | 2135 |
| 232 | 20240527 | 145700 | 145412975400 | 174100 | 174600 | 174700 | 174100 | 1336 |
| 233 | 20240527 | 145600 | 145180061300 | 174600 | 174800 | 174800 | 174000 | 4183 |
| 234 | 20240527 | 145500 | 144450932000 | 174800 | 174500 | 175000 | 174300 | 2083 |
| 235 | 20240527 | 145400 | 144087343300 | 174500 | 174200 | 174600 | 174200 | 903 |
| 236 | 20240527 | 145300 | 143929817400 | 174300 | 174100 | 174500 | 174000 | 1475 |
| 237 | 20240527 | 145200 | 143672825400 | 174100 | 174400 | 174600 | 174100 | 3163 |
| 238 | 20240527 | 145100 | 143121468100 | 174400 | 173900 | 174500 | 173900 | 1389 |
| 239 | 20240527 | 145000 | 142879579200 | 174000 | 173900 | 174100 | 173700 | 2663 |
| 240 | 20240527 | 144900 | 142416511000 | 173900 | 173700 | 173900 | 173500 | 1932 |
| 241 | 20240527 | 144800 | 142080999700 | 173600 | 174000 | 174000 | 173600 | 1955 |
| 242 | 20240527 | 144700 | 141741474600 | 174100 | 173800 | 174100 | 173500 | 3126 |
| 243 | 20240527 | 144600 | 141198437200 | 173800 | 174200 | 174300 | 173800 | 5490 |
| 244 | 20240527 | 144500 | 140243104600 | 174200 | 174600 | 174700 | 174200 | 3855 |
| 245 | 20240527 | 144400 | 139570651100 | 174600 | 174600 | 174900 | 174500 | 2134 |
| 246 | 20240527 | 144300 | 139197904700 | 174500 | 174800 | 174800 | 174500 | 2851 |
| 247 | 20240527 | 144200 | 138700031800 | 174800 | 175300 | 175400 | 174800 | 4807 |
| 248 | 20240527 | 144100 | 137858704400 | 175300 | 176000 | 176000 | 175200 | 5442 |
| 249 | 20240527 | 144000 | 136902846600 | 176000 | 176100 | 176100 | 175900 | 5140 |
| 250 | 20240527 | 143900 | 135998202600 | 176000 | 176000 | 176100 | 176000 | 767 |
| 251 | 20240527 | 143800 | 135863207100 | 176000 | 176000 | 176100 | 176000 | 1346 |
| 252 | 20240527 | 143700 | 135626288700 | 176000 | 176000 | 176100 | 175600 | 3410 |
| 253 | 20240527 | 143600 | 135026317300 | 176000 | 176100 | 176200 | 176000 | 1379 |
| 254 | 20240527 | 143500 | 134783575500 | 176200 | 176100 | 176200 | 176000 | 620 |
| 255 | 20240527 | 143400 | 134674404400 | 176200 | 176000 | 176200 | 176000 | 784 |
| 256 | 20240527 | 143300 | 134536375400 | 176000 | 176000 | 176300 | 175900 | 994 |
| 257 | 20240527 | 143200 | 134361351700 | 176000 | 176200 | 176300 | 175900 | 898 |
| 258 | 20240527 | 143100 | 134203263500 | 176300 | 176000 | 176300 | 175800 | 1281 |
| 259 | 20240527 | 143000 | 133977936600 | 176000 | 176300 | 176400 | 176000 | 740 |
| 260 | 20240527 | 142900 | 133847590400 | 176300 | 176500 | 176600 | 176200 | 1585 |
| 261 | 20240527 | 142800 | 133568042200 | 176600 | 176400 | 176600 | 176300 | 1150 |
| 262 | 20240527 | 142700 | 133365184300 | 176400 | 176500 | 176600 | 176300 | 605 |
| 263 | 20240527 | 142600 | 133258483100 | 176500 | 176900 | 177000 | 176500 | 1068 |
| 264 | 20240527 | 142500 | 133069699500 | 176800 | 176300 | 176900 | 176300 | 807 |
| 265 | 20240527 | 142400 | 132927144100 | 176300 | 176200 | 176500 | 176200 | 728 |
| 266 | 20240527 | 142300 | 132798732200 | 176300 | 176100 | 176400 | 176000 | 1519 |
| 267 | 20240527 | 142200 | 132531170700 | 176100 | 176500 | 176500 | 176000 | 1329 |
| 268 | 20240527 | 142100 | 132297005700 | 176500 | 176700 | 176800 | 176400 | 1287 |
| 269 | 20240527 | 142000 | 132069636500 | 176800 | 176700 | 176900 | 176600 | 1057 |
| 270 | 20240527 | 141900 | 131882838700 | 176700 | 176500 | 176700 | 176400 | 660 |
| 271 | 20240527 | 141800 | 131766328500 | 176500 | 175800 | 176500 | 175800 | 1879 |
| 272 | 20240527 | 141700 | 131435583600 | 175800 | 176300 | 176300 | 175800 | 706 |
| 273 | 20240527 | 141600 | 131311372800 | 176300 | 175400 | 176300 | 175300 | 4250 |
| 274 | 20240527 | 141500 | 130564892300 | 175400 | 175700 | 175700 | 175300 | 2823 |
| 275 | 20240527 | 141400 | 130069260700 | 175700 | 175900 | 176000 | 175700 | 1106 |
| 276 | 20240527 | 141300 | 129874755900 | 175900 | 176300 | 176300 | 175900 | 2420 |
| 277 | 20240527 | 141200 | 129448500500 | 176300 | 176500 | 176500 | 176300 | 1119 |
| 278 | 20240527 | 141100 | 129251092200 | 176500 | 176700 | 176700 | 176500 | 1527 |
| 279 | 20240527 | 141000 | 128981490100 | 176600 | 176900 | 177000 | 176500 | 2795 |
| 280 | 20240527 | 140900 | 128487482400 | 176900 | 177000 | 177100 | 176900 | 782 |
| 281 | 20240527 | 140800 | 128349058200 | 177000 | 177700 | 177700 | 177000 | 2859 |
| 282 | 20240527 | 140700 | 127842492900 | 177600 | 177200 | 177700 | 177200 | 352 |
| 283 | 20240527 | 140600 | 127780047700 | 177200 | 177000 | 177300 | 177000 | 1758 |
| 284 | 20240527 | 140500 | 127468702800 | 177000 | 177100 | 177100 | 177000 | 1094 |
| 285 | 20240527 | 140400 | 127275003200 | 177100 | 177000 | 177100 | 177000 | 1497 |
| 286 | 20240527 | 140300 | 127010018800 | 177000 | 177100 | 177200 | 177000 | 1235 |
| 287 | 20240527 | 140200 | 126791344300 | 177100 | 177100 | 177200 | 177100 | 1330 |
| 288 | 20240527 | 140100 | 126555788600 | 177100 | 177200 | 177400 | 177100 | 925 |
| 289 | 20240527 | 140000 | 126391889300 | 177500 | 177500 | 177600 | 177200 | 2092 |
| 290 | 20240527 | 135900 | 126020774100 | 177500 | 178000 | 178100 | 177500 | 1489 |
| 291 | 20240527 | 135800 | 125755950000 | 178100 | 178300 | 178500 | 178000 | 923 |
| 292 | 20240527 | 135700 | 125591531500 | 178100 | 178400 | 178500 | 178100 | 905 |
| 293 | 20240527 | 135600 | 125430150500 | 178400 | 178100 | 178400 | 178000 | 355 |
| 294 | 20240527 | 135500 | 125366910300 | 178000 | 178000 | 178100 | 178000 | 516 |
| 295 | 20240527 | 135400 | 125275041400 | 178000 | 177900 | 178500 | 177900 | 576 |
| 296 | 20240527 | 135300 | 125172506500 | 177900 | 177800 | 177900 | 177600 | 1517 |
| 297 | 20240527 | 135200 | 124902910600 | 177700 | 177700 | 178000 | 177700 | 942 |
| 298 | 20240527 | 135100 | 124735406400 | 177700 | 177700 | 177900 | 177700 | 867 |
| 299 | 20240527 | 135000 | 124581277400 | 177700 | 177600 | 177800 | 177600 | 474 |
| 300 | 20240527 | 134900 | 124497058100 | 177600 | 177600 | 177900 | 177600 | 1237 |
| 301 | 20240527 | 134800 | 124277297900 | 177600 | 177900 | 177900 | 177600 | 1347 |
| 302 | 20240527 | 134700 | 124037942000 | 178000 | 178400 | 178700 | 177900 | 3333 |
| 303 | 20240527 | 134600 | 123444227200 | 178400 | 178600 | 178600 | 178400 | 874 |
| 304 | 20240527 | 134500 | 123288172100 | 178500 | 178600 | 178700 | 178500 | 719 |
| 305 | 20240527 | 134400 | 123159790200 | 178600 | 178600 | 178700 | 178600 | 229 |
| 306 | 20240527 | 134300 | 123118885000 | 178600 | 179000 | 179000 | 178500 | 492 |
| 307 | 20240527 | 134200 | 123030975500 | 178800 | 179300 | 179300 | 178800 | 570 |
| 308 | 20240527 | 134100 | 122928889700 | 179200 | 179200 | 179300 | 179200 | 207 |
| 309 | 20240527 | 134000 | 122891791500 | 179200 | 179100 | 179300 | 179100 | 1723 |
| 310 | 20240527 | 133900 | 122582924400 | 179100 | 178900 | 179100 | 178500 | 717 |
| 311 | 20240527 | 133800 | 122454623200 | 178800 | 178800 | 178900 | 178500 | 489 |
| 312 | 20240527 | 133700 | 122367230600 | 178600 | 178500 | 178900 | 178300 | 657 |
| 313 | 20240527 | 133600 | 122249999300 | 178500 | 178800 | 178900 | 178400 | 874 |
| 314 | 20240527 | 133500 | 122093934100 | 178800 | 178900 | 179000 | 178700 | 639 |
| 315 | 20240527 | 133400 | 121979634700 | 178900 | 179000 | 179000 | 178800 | 443 |
| 316 | 20240527 | 133300 | 121900379600 | 179000 | 178500 | 179000 | 178500 | 344 |
| 317 | 20240527 | 133200 | 121838878800 | 178500 | 178600 | 178900 | 178500 | 423 |
| 318 | 20240527 | 133100 | 121763321400 | 178500 | 179000 | 179100 | 178500 | 1162 |
| 319 | 20240527 | 133000 | 121555433000 | 178900 | 178800 | 179000 | 178800 | 301 |
| 320 | 20240527 | 132900 | 121501598300 | 178900 | 178300 | 178900 | 178200 | 520 |
| 321 | 20240527 | 132800 | 121408852800 | 178200 | 178300 | 178300 | 178200 | 282 |
| 322 | 20240527 | 132700 | 121358585500 | 178300 | 178300 | 178500 | 178300 | 484 |
| 323 | 20240527 | 132600 | 121272263600 | 178300 | 178300 | 178400 | 178300 | 689 |
| 324 | 20240527 | 132500 | 121149411800 | 178400 | 178600 | 178700 | 178200 | 1269 |
| 325 | 20240527 | 132400 | 120922869000 | 178600 | 178800 | 178900 | 178600 | 274 |
| 326 | 20240527 | 132300 | 120873901700 | 178800 | 178700 | 178800 | 178700 | 1021 |
| 327 | 20240527 | 132200 | 120691421400 | 178700 | 178900 | 179000 | 178700 | 930 |
| 328 | 20240527 | 132100 | 120525064100 | 178900 | 179200 | 179200 | 178900 | 576 |
| 329 | 20240527 | 132000 | 120421909200 | 179200 | 179100 | 179200 | 179100 | 377 |
| 330 | 20240527 | 131900 | 120354362600 | 179100 | 178800 | 179200 | 178800 | 277 |
| 331 | 20240527 | 131800 | 120304769900 | 178900 | 179200 | 179300 | 178800 | 666 |
| 332 | 20240527 | 131700 | 120185543400 | 179300 | 178900 | 179700 | 178900 | 312 |
| 333 | 20240527 | 131600 | 120129604700 | 179700 | 179200 | 179700 | 178800 | 1337 |
| 334 | 20240527 | 131500 | 119890161900 | 179400 | 179100 | 179400 | 179000 | 610 |
| 335 | 20240527 | 131400 | 119780896900 | 179100 | 179200 | 179500 | 179100 | 783 |
| 336 | 20240527 | 131300 | 119640467400 | 179200 | 179400 | 179500 | 179200 | 598 |
| 337 | 20240527 | 131200 | 119533215900 | 179300 | 179400 | 179400 | 179100 | 534 |
| 338 | 20240527 | 131100 | 119437508400 | 179400 | 179400 | 179500 | 178800 | 1149 |
| 339 | 20240527 | 131000 | 119231554100 | 179100 | 179600 | 179600 | 179100 | 1541 |
| 340 | 20240527 | 130900 | 118955231700 | 179600 | 179800 | 179900 | 179600 | 399 |
| 341 | 20240527 | 130800 | 118883526900 | 179800 | 179800 | 179900 | 179600 | 883 |
| 342 | 20240527 | 130700 | 118724792100 | 179900 | 179700 | 179900 | 179700 | 416 |
| 343 | 20240527 | 130600 | 118650004200 | 179600 | 180100 | 180200 | 179500 | 2114 |
| 344 | 20240527 | 130500 | 118269812500 | 180200 | 180400 | 180400 | 180000 | 506 |
| 345 | 20240527 | 130400 | 118178629600 | 180300 | 180100 | 180500 | 180100 | 540 |
| 346 | 20240527 | 130300 | 118081262700 | 180200 | 180400 | 180400 | 179800 | 1601 |
| 347 | 20240527 | 130200 | 117792969100 | 180300 | 180500 | 180600 | 180300 | 483 |
| 348 | 20240527 | 130100 | 117705826700 | 180500 | 180000 | 180800 | 180000 | 2763 |
| 349 | 20240527 | 130000 | 117207384200 | 180200 | 180400 | 180400 | 180000 | 846 |
| 350 | 20240527 | 125900 | 117054943200 | 180300 | 179900 | 180400 | 179900 | 736 |
| 351 | 20240527 | 125800 | 116922312100 | 180100 | 179600 | 180100 | 179500 | 692 |
| 352 | 20240527 | 125700 | 116797983800 | 179500 | 180300 | 180300 | 179500 | 1848 |
| 353 | 20240527 | 125600 | 116465680100 | 180300 | 180700 | 180900 | 180100 | 1556 |
| 354 | 20240527 | 125500 | 116184695700 | 181100 | 180600 | 181100 | 180600 | 2336 |
| 355 | 20240527 | 125400 | 115762023000 | 180700 | 180700 | 180800 | 180400 | 1668 |
| 356 | 20240527 | 125300 | 115460792000 | 180800 | 180100 | 180800 | 180100 | 2866 |
| 357 | 20240527 | 125200 | 114943634400 | 180100 | 180000 | 180300 | 180000 | 2463 |
| 358 | 20240527 | 125100 | 114500094900 | 180000 | 179700 | 180000 | 179700 | 2393 |
| 359 | 20240527 | 125000 | 114069618300 | 179700 | 179800 | 179900 | 179700 | 604 |
| 360 | 20240527 | 124900 | 113961029300 | 179700 | 179700 | 179800 | 179700 | 661 |
| 361 | 20240527 | 124800 | 113842203900 | 179800 | 179600 | 179800 | 179500 | 773 |
| 362 | 20240527 | 124700 | 113703317200 | 179600 | 179400 | 179900 | 179400 | 2481 |
| 363 | 20240527 | 124600 | 113257520500 | 179300 | 179400 | 179500 | 179300 | 723 |
| 364 | 20240527 | 124500 | 113127802100 | 179500 | 179500 | 179500 | 179300 | 571 |
| 365 | 20240527 | 124400 | 113025356800 | 179400 | 179400 | 179600 | 179400 | 988 |
| 366 | 20240527 | 124300 | 112848018100 | 179400 | 179200 | 179400 | 179000 | 1197 |
| 367 | 20240527 | 124200 | 112633435600 | 179000 | 178700 | 179200 | 178600 | 1080 |
| 368 | 20240527 | 124100 | 112440285800 | 178600 | 178200 | 178700 | 178200 | 1205 |
| 369 | 20240527 | 124000 | 112225286600 | 178100 | 178100 | 178400 | 178100 | 282 |
| 370 | 20240527 | 123900 | 112175014200 | 178100 | 178200 | 178400 | 178000 | 499 |
| 371 | 20240527 | 123800 | 112086111000 | 178200 | 178400 | 178500 | 178100 | 936 |
| 372 | 20240527 | 123700 | 111919226300 | 178400 | 178500 | 178600 | 178400 | 441 |
| 373 | 20240527 | 123600 | 111840503800 | 178400 | 178800 | 178900 | 178300 | 452 |
| 374 | 20240527 | 123500 | 111759769800 | 178800 | 178300 | 179100 | 178100 | 1856 |
| 375 | 20240527 | 123400 | 111428092500 | 178200 | 178000 | 178300 | 177900 | 974 |
| 376 | 20240527 | 123300 | 111254700900 | 177900 | 177800 | 178000 | 177500 | 523 |
| 377 | 20240527 | 123200 | 111161744600 | 177600 | 177500 | 177700 | 177500 | 270 |
| 378 | 20240527 | 123100 | 111113796200 | 177500 | 177600 | 177600 | 177500 | 121 |
| 379 | 20240527 | 123000 | 111092317100 | 177600 | 177600 | 177700 | 177300 | 712 |
| 380 | 20240527 | 122900 | 110965891500 | 177600 | 177500 | 177800 | 177500 | 1297 |
| 381 | 20240527 | 122800 | 110735420700 | 177600 | 177700 | 177700 | 177400 | 992 |
| 382 | 20240527 | 122700 | 110559334700 | 177600 | 177700 | 177800 | 177600 | 253 |
| 383 | 20240527 | 122600 | 110514388400 | 177700 | 177900 | 178100 | 177700 | 407 |
| 384 | 20240527 | 122500 | 110441979900 | 177900 | 177500 | 178100 | 177500 | 1159 |
| 385 | 20240527 | 122400 | 110235928100 | 177500 | 177700 | 177700 | 177200 | 767 |
| 386 | 20240527 | 122300 | 110099857000 | 177700 | 177600 | 178000 | 177600 | 398 |
| 387 | 20240527 | 122200 | 110029105200 | 177600 | 177800 | 178100 | 177600 | 1380 |
| 388 | 20240527 | 122100 | 109783689200 | 177800 | 177700 | 178100 | 177700 | 1633 |
| 389 | 20240527 | 122000 | 109493273600 | 177700 | 177300 | 177700 | 177200 | 1194 |
| 390 | 20240527 | 121900 | 109281432800 | 177300 | 177200 | 177400 | 177000 | 392 |
| 391 | 20240527 | 121800 | 109212000400 | 177200 | 176900 | 177200 | 176900 | 201 |
| 392 | 20240527 | 121700 | 109176410500 | 177100 | 176900 | 177100 | 176800 | 296 |
| 393 | 20240527 | 121600 | 109124053700 | 176800 | 176800 | 177300 | 176700 | 2661 |
| 394 | 20240527 | 121500 | 108653091000 | 176700 | 176900 | 177000 | 176700 | 925 |
| 395 | 20240527 | 121400 | 108489537300 | 176900 | 177100 | 177100 | 176900 | 862 |
| 396 | 20240527 | 121300 | 108336994400 | 177100 | 177300 | 177300 | 177000 | 683 |
| 397 | 20240527 | 121200 | 108215964500 | 177300 | 177500 | 177600 | 177300 | 1169 |
| 398 | 20240527 | 121100 | 108008467400 | 177500 | 177300 | 177500 | 177200 | 266 |
| 399 | 20240527 | 121000 | 107961286400 | 177100 | 177500 | 177700 | 177100 | 1861 |
| 400 | 20240527 | 120900 | 107630856300 | 177500 | 177300 | 177600 | 177200 | 453 |
| 401 | 20240527 | 120800 | 107550535600 | 177200 | 177100 | 177300 | 177000 | 441 |
| 402 | 20240527 | 120700 | 107472404600 | 177100 | 176800 | 177100 | 176800 | 537 |
| 403 | 20240527 | 120600 | 107377359600 | 176900 | 176900 | 177000 | 176800 | 398 |
| 404 | 20240527 | 120500 | 107306957000 | 176900 | 176600 | 177200 | 176600 | 1730 |
| 405 | 20240527 | 120400 | 107000810900 | 176600 | 176000 | 176700 | 176000 | 681 |
| 406 | 20240527 | 120300 | 106880755000 | 175900 | 176000 | 176100 | 175800 | 536 |
| 407 | 20240527 | 120200 | 106786465800 | 176000 | 176100 | 176200 | 175800 | 1443 |
| 408 | 20240527 | 120100 | 106532470300 | 176100 | 175600 | 176100 | 175500 | 516 |
| 409 | 20240527 | 120000 | 106441783700 | 175600 | 174800 | 175700 | 174800 | 1142 |
| 410 | 20240527 | 115900 | 106241775200 | 174800 | 174900 | 174900 | 174700 | 1146 |
| 411 | 20240527 | 115800 | 106041461800 | 174900 | 175200 | 175700 | 174800 | 4131 |
| 412 | 20240527 | 115700 | 105318239500 | 175200 | 175700 | 175800 | 175000 | 4949 |
| 413 | 20240527 | 115600 | 104450537100 | 175800 | 175800 | 175900 | 175600 | 790 |
| 414 | 20240527 | 115500 | 104311721400 | 175800 | 176100 | 176100 | 175500 | 2729 |
| 415 | 20240527 | 115400 | 103831961700 | 176200 | 176300 | 176600 | 176000 | 1175 |
| 416 | 20240527 | 115300 | 103624823600 | 176300 | 176300 | 176400 | 175900 | 538 |
| 417 | 20240527 | 115200 | 103530027700 | 176300 | 176300 | 176600 | 175800 | 3677 |
| 418 | 20240527 | 115100 | 102882438100 | 176300 | 176100 | 176300 | 176000 | 2895 |
| 419 | 20240527 | 115000 | 102372454700 | 176100 | 176300 | 176400 | 176100 | 2364 |
| 420 | 20240527 | 114900 | 101955993000 | 176300 | 177000 | 177100 | 176200 | 3278 |
| 421 | 20240527 | 114800 | 101377247700 | 177000 | 177300 | 177300 | 177000 | 1751 |
| 422 | 20240527 | 114700 | 101067231600 | 177300 | 177200 | 177400 | 177100 | 986 |
| 423 | 20240527 | 114600 | 100892523800 | 177200 | 177600 | 177600 | 177100 | 2602 |
| 424 | 20240527 | 114500 | 100430975300 | 177600 | 177900 | 178000 | 177600 | 3431 |
| 425 | 20240527 | 114400 | 99821041500 | 178000 | 178400 | 178400 | 178000 | 1682 |
| 426 | 20240527 | 114300 | 99521460200 | 178300 | 178500 | 178600 | 178300 | 431 |
| 427 | 20240527 | 114200 | 99444555800 | 178500 | 178400 | 178600 | 178300 | 510 |
| 428 | 20240527 | 114100 | 99353536300 | 178300 | 178700 | 178700 | 178300 | 575 |
| 429 | 20240527 | 114000 | 99250895300 | 178700 | 179000 | 179200 | 178600 | 647 |
| 430 | 20240527 | 113900 | 99135162500 | 179000 | 179200 | 179400 | 179000 | 790 |
| 431 | 20240527 | 113800 | 98993562000 | 179100 | 179100 | 179600 | 179100 | 751 |
| 432 | 20240527 | 113700 | 98858875300 | 179100 | 179000 | 179200 | 178800 | 1144 |
| 433 | 20240527 | 113600 | 98654072500 | 179000 | 179200 | 179300 | 178800 | 1133 |
| 434 | 20240527 | 113500 | 98451197300 | 179200 | 178800 | 179300 | 178700 | 869 |
| 435 | 20240527 | 113400 | 98295594200 | 178900 | 178800 | 179200 | 178600 | 1392 |
| 436 | 20240527 | 113300 | 98046578900 | 178800 | 178600 | 179200 | 178600 | 2652 |
| 437 | 20240527 | 113200 | 97571985700 | 178600 | 178200 | 178700 | 178200 | 1707 |
| 438 | 20240527 | 113100 | 97267282000 | 178300 | 178100 | 178300 | 178000 | 465 |
| 439 | 20240527 | 113000 | 97184440500 | 178000 | 178000 | 178200 | 177900 | 1489 |
| 440 | 20240527 | 112900 | 96919381100 | 178000 | 178100 | 178100 | 177900 | 1139 |
| 441 | 20240527 | 112800 | 96716624600 | 178100 | 178100 | 178300 | 178000 | 421 |
| 442 | 20240527 | 112700 | 96641644200 | 178300 | 177800 | 178300 | 177800 | 1275 |
| 443 | 20240527 | 112600 | 96414666100 | 177900 | 178000 | 178100 | 177800 | 950 |
| 444 | 20240527 | 112500 | 96245645000 | 178100 | 177900 | 178100 | 177900 | 1040 |
| 445 | 20240527 | 112400 | 96060494600 | 177900 | 178000 | 178200 | 177900 | 1591 |
| 446 | 20240527 | 112300 | 95777278900 | 177900 | 178200 | 178300 | 177900 | 3119 |
| 447 | 20240527 | 112200 | 95222047400 | 178100 | 178200 | 178300 | 178100 | 888 |
| 448 | 20240527 | 112100 | 95063796700 | 178300 | 178200 | 178700 | 178200 | 1100 |
| 449 | 20240527 | 112000 | 94867489200 | 178100 | 178600 | 178600 | 178100 | 992 |
| 450 | 20240527 | 111900 | 94690756800 | 178600 | 178300 | 178600 | 178100 | 1264 |
| 451 | 20240527 | 111800 | 94465497600 | 178300 | 178700 | 178900 | 178200 | 1467 |
| 452 | 20240527 | 111700 | 94203535100 | 178800 | 178300 | 178800 | 178300 | 927 |
| 453 | 20240527 | 111600 | 94038066200 | 178300 | 178700 | 178700 | 178300 | 1916 |
| 454 | 20240527 | 111500 | 93696087800 | 178800 | 179000 | 179100 | 178700 | 1612 |
| 455 | 20240527 | 111400 | 93407791000 | 178900 | 179100 | 179100 | 178900 | 1105 |
| 456 | 20240527 | 111300 | 93209976900 | 179100 | 179300 | 179400 | 179100 | 968 |
| 457 | 20240527 | 111200 | 93036489100 | 179300 | 179700 | 179700 | 179200 | 2080 |
| 458 | 20240527 | 111100 | 92663346400 | 179600 | 179900 | 179900 | 179600 | 1331 |
| 459 | 20240527 | 111000 | 92424068600 | 179900 | 179900 | 180000 | 179800 | 471 |
| 460 | 20240527 | 110900 | 92339355800 | 180000 | 179900 | 180100 | 179800 | 599 |
| 461 | 20240527 | 110800 | 92231589800 | 179900 | 180000 | 180100 | 179800 | 1551 |
| 462 | 20240527 | 110700 | 91952448500 | 180100 | 180100 | 180100 | 180000 | 580 |
| 463 | 20240527 | 110600 | 91848029000 | 180100 | 180200 | 180400 | 179900 | 522 |
| 464 | 20240527 | 110500 | 91753995800 | 180000 | 180000 | 180400 | 179700 | 701 |
| 465 | 20240527 | 110400 | 91627802100 | 179700 | 180100 | 180100 | 179500 | 1871 |
| 466 | 20240527 | 110300 | 91291539600 | 180100 | 180500 | 180500 | 180100 | 380 |
| 467 | 20240527 | 110200 | 91223014100 | 180400 | 180600 | 180800 | 180000 | 2501 |
| 468 | 20240527 | 110100 | 90772119200 | 180800 | 181000 | 181000 | 180600 | 1423 |
| 469 | 20240527 | 110000 | 90514962500 | 181100 | 181000 | 181200 | 180800 | 980 |
| 470 | 20240527 | 105900 | 90337597100 | 181000 | 181600 | 181600 | 181000 | 3042 |
| 471 | 20240527 | 105800 | 89786109900 | 181600 | 181600 | 181600 | 181500 | 737 |
| 472 | 20240527 | 105700 | 89652295500 | 181500 | 181300 | 181600 | 181300 | 935 |
| 473 | 20240527 | 105600 | 89482645000 | 181400 | 181100 | 181500 | 181100 | 1479 |
| 474 | 20240527 | 105500 | 89214400400 | 181200 | 180500 | 181300 | 180500 | 1139 |
| 475 | 20240527 | 105400 | 89008358400 | 180500 | 180600 | 180700 | 180400 | 711 |
| 476 | 20240527 | 105300 | 88880012500 | 180500 | 179900 | 180700 | 179900 | 974 |
| 477 | 20240527 | 105200 | 88704307900 | 179900 | 180300 | 180600 | 179900 | 1905 |
| 478 | 20240527 | 105100 | 88360657400 | 180400 | 179500 | 180400 | 179500 | 1279 |
| 479 | 20240527 | 105000 | 88130559000 | 179600 | 179500 | 179700 | 179400 | 1068 |
| 480 | 20240527 | 104900 | 87938783300 | 179500 | 179200 | 179700 | 179000 | 2674 |
| 481 | 20240527 | 104800 | 87459194400 | 179100 | 179700 | 179800 | 178900 | 2887 |
| 482 | 20240527 | 104700 | 86942039500 | 179700 | 180200 | 180200 | 179100 | 4849 |
| 483 | 20240527 | 104600 | 86069890800 | 180100 | 180600 | 180800 | 180100 | 1610 |
| 484 | 20240527 | 104500 | 85779484000 | 180600 | 181000 | 181000 | 180600 | 1276 |
| 485 | 20240527 | 104400 | 85548884300 | 181300 | 180900 | 181500 | 180600 | 2866 |
| 486 | 20240527 | 104300 | 85030095400 | 180900 | 181200 | 181200 | 180700 | 4535 |
| 487 | 20240527 | 104200 | 84209317400 | 181100 | 181900 | 182200 | 181100 | 1819 |
| 488 | 20240527 | 104100 | 83879126300 | 181900 | 182200 | 182200 | 181600 | 932 |
| 489 | 20240527 | 104000 | 83709663400 | 182200 | 182000 | 182700 | 181900 | 2506 |
| 490 | 20240527 | 103900 | 83252826400 | 181900 | 181800 | 182000 | 181600 | 1374 |
| 491 | 20240527 | 103800 | 83002983900 | 181800 | 182000 | 182100 | 181800 | 1848 |
| 492 | 20240527 | 103700 | 82666777200 | 182000 | 181900 | 182000 | 181800 | 964 |
| 493 | 20240527 | 103600 | 82491402400 | 181800 | 181600 | 182000 | 181300 | 1743 |
| 494 | 20240527 | 103500 | 82174662500 | 181500 | 182500 | 182900 | 181400 | 4656 |
| 495 | 20240527 | 103400 | 81326591800 | 182400 | 183000 | 183000 | 182300 | 3744 |
| 496 | 20240527 | 103300 | 80642646500 | 183000 | 182700 | 183000 | 182600 | 4591 |
| 497 | 20240527 | 103200 | 79803096900 | 182700 | 182400 | 182800 | 182200 | 2716 |
| 498 | 20240527 | 103100 | 79307354200 | 182400 | 182500 | 182900 | 182300 | 4636 |
| 499 | 20240527 | 103000 | 78460584100 | 182600 | 181600 | 182600 | 181400 | 7177 |
| 500 | 20240527 | 102900 | 77153960600 | 181500 | 181200 | 181700 | 181100 | 1129 |
| 501 | 20240527 | 102800 | 76949096900 | 181200 | 181500 | 181700 | 181200 | 2167 |
| 502 | 20240527 | 102700 | 76555824700 | 181500 | 181400 | 181500 | 181300 | 1339 |
| 503 | 20240527 | 102600 | 76312889200 | 181400 | 181000 | 181500 | 180900 | 2604 |
| 504 | 20240527 | 102500 | 75841090800 | 181100 | 181600 | 181600 | 180900 | 3351 |
| 505 | 20240527 | 102400 | 75233574500 | 181500 | 181600 | 181900 | 181100 | 2604 |
| 506 | 20240527 | 102300 | 74760912800 | 181700 | 181700 | 182200 | 181600 | 8584 |
| 507 | 20240527 | 102200 | 73199438300 | 181700 | 181100 | 181700 | 181000 | 4140 |
| 508 | 20240527 | 102100 | 72448542800 | 181100 | 180800 | 181200 | 180400 | 3003 |
| 509 | 20240527 | 102000 | 71905615900 | 180800 | 180900 | 181300 | 180700 | 6533 |
| 510 | 20240527 | 101900 | 70722963000 | 180900 | 180700 | 180900 | 180100 | 5977 |
| 511 | 20240527 | 101800 | 69643266300 | 180700 | 179700 | 180800 | 179500 | 18459 |
| 512 | 20240527 | 101700 | 66318145800 | 179700 | 179000 | 179700 | 179000 | 6143 |
| 513 | 20240527 | 101600 | 65215897600 | 179100 | 179000 | 179200 | 178900 | 2604 |
| 514 | 20240527 | 101500 | 64749674700 | 179000 | 178800 | 179000 | 178700 | 979 |
| 515 | 20240527 | 101400 | 64574555800 | 178900 | 178800 | 179100 | 178700 | 929 |
| 516 | 20240527 | 101300 | 64408379300 | 178800 | 178900 | 179000 | 178300 | 1527 |
| 517 | 20240527 | 101200 | 64135341900 | 179000 | 179200 | 179300 | 178800 | 3402 |
| 518 | 20240527 | 101100 | 63525844000 | 179200 | 178500 | 179200 | 178500 | 6135 |
| 519 | 20240527 | 101000 | 62428345000 | 178500 | 178500 | 178600 | 178300 | 830 |
| 520 | 20240527 | 100900 | 62280204200 | 178600 | 178200 | 178600 | 178100 | 1119 |
| 521 | 20240527 | 100800 | 62080518700 | 178200 | 177800 | 178200 | 177800 | 1186 |
| 522 | 20240527 | 100700 | 61869446800 | 177700 | 177600 | 177900 | 177600 | 1066 |
| 523 | 20240527 | 100600 | 61679949300 | 177700 | 177900 | 178000 | 177500 | 2989 |
| 524 | 20240527 | 100500 | 61148713600 | 178000 | 178100 | 178100 | 177800 | 2426 |
| 525 | 20240527 | 100400 | 60716962700 | 178000 | 178900 | 179000 | 178000 | 2167 |
| 526 | 20240527 | 100300 | 60330179800 | 179000 | 178400 | 179000 | 178400 | 1461 |
| 527 | 20240527 | 100200 | 60069091700 | 178400 | 178700 | 178700 | 178000 | 941 |
| 528 | 20240527 | 100100 | 59901172900 | 178000 | 179000 | 179000 | 177900 | 2479 |
| 529 | 20240527 | 100000 | 59457762700 | 179000 | 178000 | 179000 | 177800 | 6055 |
| 530 | 20240527 | 095900 | 58376976700 | 178000 | 177800 | 178200 | 177800 | 683 |
| 531 | 20240527 | 095800 | 58255378800 | 177800 | 177600 | 178000 | 177600 | 638 |
| 532 | 20240527 | 095700 | 58142004300 | 177600 | 177700 | 177800 | 177500 | 1131 |
| 533 | 20240527 | 095600 | 57941087900 | 177800 | 178300 | 178400 | 177800 | 2114 |
| 534 | 20240527 | 095500 | 57564469400 | 178400 | 177900 | 178400 | 177900 | 2016 |
| 535 | 20240527 | 095400 | 57205464000 | 177900 | 178000 | 178000 | 177300 | 1199 |
| 536 | 20240527 | 095300 | 56992349000 | 177800 | 177200 | 178100 | 177200 | 1448 |
| 537 | 20240527 | 095200 | 56734983500 | 177200 | 176300 | 177800 | 176300 | 1978 |
| 538 | 20240527 | 095100 | 56384172300 | 176300 | 176500 | 176800 | 176300 | 3269 |
| 539 | 20240527 | 095000 | 55807226700 | 176500 | 176500 | 177300 | 176400 | 4345 |
| 540 | 20240527 | 094900 | 55039530200 | 176800 | 176700 | 176900 | 176400 | 3327 |
| 541 | 20240527 | 094800 | 54451934500 | 176800 | 177400 | 177500 | 176600 | 2414 |
| 542 | 20240527 | 094700 | 54024680000 | 177400 | 178100 | 178200 | 177200 | 1052 |
| 543 | 20240527 | 094600 | 53837807900 | 178100 | 178200 | 178400 | 177800 | 1400 |
| 544 | 20240527 | 094500 | 53588512400 | 178200 | 177900 | 178500 | 177600 | 3705 |
| 545 | 20240527 | 094400 | 52929387100 | 177900 | 176600 | 178000 | 176400 | 3535 |
| 546 | 20240527 | 094300 | 52303542900 | 176700 | 177000 | 177200 | 176700 | 4179 |
| 547 | 20240527 | 094200 | 51564046000 | 176900 | 177800 | 178000 | 176900 | 2488 |
| 548 | 20240527 | 094100 | 51122760200 | 177800 | 177800 | 178000 | 177400 | 4169 |
| 549 | 20240527 | 094000 | 50382031900 | 177800 | 178500 | 178700 | 177800 | 2838 |
| 550 | 20240527 | 093900 | 49876323300 | 178600 | 178200 | 178800 | 178100 | 2969 |
| 551 | 20240527 | 093800 | 49346100600 | 178300 | 178900 | 178900 | 178000 | 3734 |
| 552 | 20240527 | 093700 | 48680297000 | 178700 | 178800 | 179100 | 178500 | 4574 |
| 553 | 20240527 | 093600 | 47862274700 | 178800 | 179000 | 179000 | 178000 | 5341 |
| 554 | 20240527 | 093500 | 46908199300 | 179100 | 178900 | 179300 | 178600 | 7204 |
| 555 | 20240527 | 093400 | 45618872200 | 178900 | 178700 | 179000 | 178200 | 4266 |
| 556 | 20240527 | 093300 | 44856450100 | 178700 | 177800 | 179000 | 177800 | 13170 |
| 557 | 20240527 | 093200 | 42503867800 | 178000 | 176800 | 178000 | 176700 | 5215 |
| 558 | 20240527 | 093100 | 41578392100 | 176800 | 177700 | 177800 | 176200 | 6720 |
| 559 | 20240527 | 093000 | 40388464900 | 177700 | 177300 | 178100 | 177200 | 3040 |
| 560 | 20240527 | 092900 | 39848302700 | 177300 | 178400 | 178500 | 177000 | 5804 |
| 561 | 20240527 | 092800 | 38815436600 | 178400 | 178200 | 178500 | 177900 | 8564 |
| 562 | 20240527 | 092700 | 37288779700 | 178100 | 177700 | 178200 | 177600 | 7994 |
| 563 | 20240527 | 092600 | 35866086600 | 177700 | 176700 | 177700 | 175500 | 5838 |
| 564 | 20240527 | 092500 | 34834719400 | 176700 | 177900 | 178100 | 176600 | 10874 |
| 565 | 20240527 | 092400 | 32904212800 | 177900 | 176200 | 178000 | 176100 | 15428 |
| 566 | 20240527 | 092300 | 30167415100 | 176200 | 176400 | 176600 | 175200 | 6937 |
| 567 | 20240527 | 092200 | 28946700400 | 176600 | 175900 | 176900 | 175700 | 13408 |
| 568 | 20240527 | 092100 | 26582614600 | 175900 | 174900 | 175900 | 174500 | 13298 |
| 569 | 20240527 | 092000 | 24252129800 | 174800 | 173900 | 174900 | 173700 | 8384 |
| 570 | 20240527 | 091900 | 22790444800 | 173800 | 174400 | 174500 | 173300 | 5545 |
| 571 | 20240527 | 091800 | 21826061500 | 174500 | 173700 | 174600 | 173700 | 9178 |
| 572 | 20240527 | 091700 | 20227844800 | 173700 | 172400 | 173700 | 172300 | 6626 |
| 573 | 20240527 | 091600 | 19081462000 | 172400 | 172300 | 172500 | 172300 | 2038 |
| 574 | 20240527 | 091500 | 18730021600 | 172400 | 172100 | 172400 | 171400 | 6233 |
| 575 | 20240527 | 091400 | 17657016500 | 172100 | 171300 | 172200 | 170600 | 3009 |
| 576 | 20240527 | 091300 | 17140367700 | 171300 | 170300 | 171400 | 170000 | 1317 |
| 577 | 20240527 | 091200 | 16915980300 | 170300 | 170400 | 170600 | 169400 | 6545 |
| 578 | 20240527 | 091100 | 15804239600 | 170400 | 171600 | 171600 | 170100 | 3764 |
| 579 | 20240527 | 091000 | 15161411900 | 171600 | 172100 | 172700 | 171000 | 4566 |
| 580 | 20240527 | 090900 | 14375904400 | 172400 | 170300 | 172400 | 170200 | 4469 |
| 581 | 20240527 | 090800 | 13610766500 | 170300 | 170400 | 171000 | 170000 | 3973 |
| 582 | 20240527 | 090700 | 12933786800 | 170400 | 168900 | 170900 | 168800 | 3201 |
| 583 | 20240527 | 090600 | 12390556900 | 168900 | 170200 | 170200 | 168200 | 9244 |
| 584 | 20240527 | 090500 | 10826411500 | 170100 | 171100 | 172000 | 170100 | 8616 |
| 585 | 20240527 | 090400 | 9353091800 | 171100 | 172600 | 172600 | 171000 | 7311 |
| 586 | 20240527 | 090300 | 8097915900 | 172700 | 172500 | 173500 | 172200 | 10718 |
| 587 | 20240527 | 090200 | 6244610900 | 172300 | 171000 | 173400 | 170900 | 6668 |
| 588 | 20240527 | 090100 | 5099719400 | 171000 | 173900 | 173900 | 170700 | 8428 |
| 589 | 20240527 | 090000 | 3651127700 | 173900 | 171000 | 174000 | 170900 | 20601 |