35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 3 | 20240528 | 184700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 4 | 20240528 | 184600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 5 | 20240528 | 184500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 6 | 20240528 | 184400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 7 | 20240528 | 184300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 8 | 20240528 | 184200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 9 | 20240528 | 184100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 10 | 20240528 | 184000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 11 | 20240528 | 183900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 12 | 20240528 | 183800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 13 | 20240528 | 183700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 14 | 20240528 | 183600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 15 | 20240528 | 183500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 16 | 20240528 | 183400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 17 | 20240528 | 183300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 18 | 20240528 | 183200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 19 | 20240528 | 183100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 20 | 20240528 | 183000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 21 | 20240528 | 182900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 22 | 20240528 | 182800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 23 | 20240528 | 182700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 24 | 20240528 | 182600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 25 | 20240528 | 182500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 26 | 20240528 | 182400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 27 | 20240528 | 182300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 28 | 20240528 | 182200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 29 | 20240528 | 182100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 30 | 20240528 | 182000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 31 | 20240528 | 181900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 32 | 20240528 | 181800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 33 | 20240528 | 181700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 34 | 20240528 | 181600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 35 | 20240528 | 181500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 36 | 20240528 | 181400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 37 | 20240528 | 181300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 38 | 20240528 | 181200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 39 | 20240528 | 181100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 40 | 20240528 | 181000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 41 | 20240528 | 180900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 42 | 20240528 | 180800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 43 | 20240528 | 180700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 44 | 20240528 | 180600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 45 | 20240528 | 180500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 46 | 20240528 | 180400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 47 | 20240528 | 180300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 48 | 20240528 | 180200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 49 | 20240528 | 180100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 50 | 20240528 | 180000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 51 | 20240528 | 175900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 52 | 20240528 | 175800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 53 | 20240528 | 175700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 54 | 20240528 | 175600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 55 | 20240528 | 175500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 56 | 20240528 | 175400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 57 | 20240528 | 175300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 58 | 20240528 | 175200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 59 | 20240528 | 175100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 60 | 20240528 | 175000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 61 | 20240528 | 174900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 62 | 20240528 | 174800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 63 | 20240528 | 174700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 64 | 20240528 | 174600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 65 | 20240528 | 174500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 66 | 20240528 | 174400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 67 | 20240528 | 174300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 68 | 20240528 | 174200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 69 | 20240528 | 174100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 70 | 20240528 | 174000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 71 | 20240528 | 173900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 72 | 20240528 | 173800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 73 | 20240528 | 173700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 74 | 20240528 | 173600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 75 | 20240528 | 173500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 76 | 20240528 | 173400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 77 | 20240528 | 173300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 78 | 20240528 | 173200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 79 | 20240528 | 173100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 80 | 20240528 | 173000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 81 | 20240528 | 172900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 82 | 20240528 | 172800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 83 | 20240528 | 172700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 84 | 20240528 | 172600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 85 | 20240528 | 172500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 86 | 20240528 | 172400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 87 | 20240528 | 172300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 88 | 20240528 | 172200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 89 | 20240528 | 172100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 90 | 20240528 | 172000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 91 | 20240528 | 171900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 92 | 20240528 | 171800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 93 | 20240528 | 171700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 94 | 20240528 | 171600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 95 | 20240528 | 171500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 96 | 20240528 | 171400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 97 | 20240528 | 171300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 98 | 20240528 | 171200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 99 | 20240528 | 171100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 100 | 20240528 | 171000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 101 | 20240528 | 170900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 102 | 20240528 | 170800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 103 | 20240528 | 170700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 104 | 20240528 | 170600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 105 | 20240528 | 170500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 106 | 20240528 | 170400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 107 | 20240528 | 170300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 108 | 20240528 | 170200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 109 | 20240528 | 170100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 110 | 20240528 | 170000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 111 | 20240528 | 165900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 112 | 20240528 | 165800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 113 | 20240528 | 165700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 114 | 20240528 | 165600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 115 | 20240528 | 165500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 116 | 20240528 | 165400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 117 | 20240528 | 165300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 118 | 20240528 | 165200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 119 | 20240528 | 165100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 120 | 20240528 | 165000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 121 | 20240528 | 164900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 122 | 20240528 | 164800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 123 | 20240528 | 164700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 124 | 20240528 | 164600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 125 | 20240528 | 164500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 126 | 20240528 | 164400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 127 | 20240528 | 164300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 128 | 20240528 | 164200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 129 | 20240528 | 164100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 130 | 20240528 | 164000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 131 | 20240528 | 163900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 132 | 20240528 | 163800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 133 | 20240528 | 163700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 134 | 20240528 | 163600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 135 | 20240528 | 163500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 136 | 20240528 | 163400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 137 | 20240528 | 163300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 138 | 20240528 | 163200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 139 | 20240528 | 163100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 140 | 20240528 | 163000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 141 | 20240528 | 162900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 142 | 20240528 | 162800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 143 | 20240528 | 162700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 144 | 20240528 | 162600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 145 | 20240528 | 162500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 146 | 20240528 | 162400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 147 | 20240528 | 162300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 148 | 20240528 | 162200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 149 | 20240528 | 162100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 150 | 20240528 | 162000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 151 | 20240528 | 161900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 152 | 20240528 | 161800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 153 | 20240528 | 161700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 154 | 20240528 | 161600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 155 | 20240528 | 161500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 156 | 20240528 | 161400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 157 | 20240528 | 161300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 158 | 20240528 | 161200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 159 | 20240528 | 161100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 160 | 20240528 | 161000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 161 | 20240528 | 160900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 162 | 20240528 | 160800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 163 | 20240528 | 160700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 164 | 20240528 | 160600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 165 | 20240528 | 160500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 166 | 20240528 | 160400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 167 | 20240528 | 160300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 168 | 20240528 | 160200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 169 | 20240528 | 160100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 170 | 20240528 | 160000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 171 | 20240528 | 155900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 172 | 20240528 | 155800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 173 | 20240528 | 155700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 174 | 20240528 | 155600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 175 | 20240528 | 155500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 176 | 20240528 | 155400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 177 | 20240528 | 155300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 178 | 20240528 | 155200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 179 | 20240528 | 155100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 180 | 20240528 | 155000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 181 | 20240528 | 154900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 182 | 20240528 | 154800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 183 | 20240528 | 154700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 184 | 20240528 | 154600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 185 | 20240528 | 154500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 186 | 20240528 | 154400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 187 | 20240528 | 154300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 188 | 20240528 | 154200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 189 | 20240528 | 154100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 190 | 20240528 | 154000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 191 | 20240528 | 153900 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 192 | 20240528 | 153800 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 193 | 20240528 | 153700 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 194 | 20240528 | 153600 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 195 | 20240528 | 153500 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 196 | 20240528 | 153400 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 197 | 20240528 | 153300 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 198 | 20240528 | 153200 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 199 | 20240528 | 153100 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 0 |
| 200 | 20240528 | 153000 | 114393370100 | 183200 | 183200 | 183200 | 183200 | 9364 |
| 201 | 20240528 | 152900 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 202 | 20240528 | 152800 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 203 | 20240528 | 152700 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 204 | 20240528 | 152600 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 205 | 20240528 | 152500 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 206 | 20240528 | 152400 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 207 | 20240528 | 152300 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 208 | 20240528 | 152200 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 209 | 20240528 | 152100 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 210 | 20240528 | 152000 | 112677885300 | 183000 | 183000 | 183000 | 183000 | 0 |
| 211 | 20240528 | 151900 | 112677885300 | 183000 | 183000 | 183000 | 182700 | 2266 |
| 212 | 20240528 | 151800 | 112263375900 | 183000 | 183000 | 183000 | 182900 | 1756 |
| 213 | 20240528 | 151700 | 111942060700 | 182900 | 182800 | 183000 | 182800 | 3099 |
| 214 | 20240528 | 151600 | 111375218000 | 182900 | 182700 | 182900 | 182700 | 1557 |
| 215 | 20240528 | 151500 | 111090661600 | 182700 | 182700 | 182800 | 182600 | 1742 |
| 216 | 20240528 | 151400 | 110772410600 | 182700 | 182600 | 182700 | 182400 | 1631 |
| 217 | 20240528 | 151300 | 110474677100 | 182600 | 182700 | 182700 | 182400 | 1422 |
| 218 | 20240528 | 151200 | 110215136100 | 182700 | 182500 | 182700 | 182500 | 478 |
| 219 | 20240528 | 151100 | 110127876900 | 182500 | 182400 | 182600 | 182400 | 1162 |
| 220 | 20240528 | 151000 | 109915748600 | 182400 | 182600 | 182800 | 182400 | 647 |
| 221 | 20240528 | 150900 | 109797568200 | 182700 | 182700 | 182900 | 182700 | 1441 |
| 222 | 20240528 | 150800 | 109534174300 | 182800 | 182800 | 182900 | 182700 | 765 |
| 223 | 20240528 | 150700 | 109394343900 | 182800 | 182700 | 182900 | 182600 | 1738 |
| 224 | 20240528 | 150600 | 109076621200 | 182700 | 182100 | 182700 | 182000 | 1957 |
| 225 | 20240528 | 150500 | 108719564600 | 182100 | 182000 | 182100 | 181900 | 904 |
| 226 | 20240528 | 150400 | 108555010700 | 181900 | 181800 | 182000 | 181800 | 593 |
| 227 | 20240528 | 150300 | 108447131200 | 181800 | 181800 | 181900 | 181700 | 651 |
| 228 | 20240528 | 150200 | 108328772600 | 181700 | 181800 | 181800 | 181600 | 589 |
| 229 | 20240528 | 150100 | 108221730200 | 181800 | 181900 | 182000 | 181700 | 572 |
| 230 | 20240528 | 150000 | 108117747100 | 181900 | 181800 | 182000 | 181700 | 1358 |
| 231 | 20240528 | 145900 | 107870805000 | 181800 | 181800 | 181900 | 181700 | 546 |
| 232 | 20240528 | 145800 | 107771526000 | 181800 | 181700 | 181900 | 181600 | 849 |
| 233 | 20240528 | 145700 | 107617218700 | 181900 | 181700 | 182000 | 181700 | 507 |
| 234 | 20240528 | 145600 | 107525042700 | 181700 | 181900 | 182000 | 181700 | 1162 |
| 235 | 20240528 | 145500 | 107313782300 | 181900 | 181800 | 182000 | 181800 | 705 |
| 236 | 20240528 | 145400 | 107185544900 | 181800 | 181900 | 182100 | 181700 | 832 |
| 237 | 20240528 | 145300 | 107034221300 | 181900 | 181900 | 182000 | 181800 | 815 |
| 238 | 20240528 | 145200 | 106885975900 | 181900 | 181900 | 182100 | 181900 | 903 |
| 239 | 20240528 | 145100 | 106721642200 | 182000 | 181800 | 182000 | 181700 | 891 |
| 240 | 20240528 | 145000 | 106559603800 | 181800 | 181700 | 181900 | 181600 | 842 |
| 241 | 20240528 | 144900 | 106406605300 | 181700 | 182000 | 182000 | 181500 | 1547 |
| 242 | 20240528 | 144800 | 106125357100 | 181900 | 181700 | 182000 | 181700 | 983 |
| 243 | 20240528 | 144700 | 105946557900 | 181700 | 181600 | 181800 | 181500 | 1129 |
| 244 | 20240528 | 144600 | 105741506600 | 181700 | 181300 | 181800 | 181300 | 613 |
| 245 | 20240528 | 144500 | 105630223700 | 181300 | 181300 | 181600 | 181200 | 983 |
| 246 | 20240528 | 144400 | 105451976900 | 181200 | 180900 | 181400 | 180900 | 487 |
| 247 | 20240528 | 144300 | 105363787600 | 181000 | 180700 | 181000 | 180700 | 1719 |
| 248 | 20240528 | 144200 | 105052958000 | 180800 | 180800 | 181000 | 180700 | 802 |
| 249 | 20240528 | 144100 | 104907958400 | 180800 | 180500 | 180900 | 180400 | 1381 |
| 250 | 20240528 | 144000 | 104658527900 | 180500 | 180500 | 180600 | 180300 | 1455 |
| 251 | 20240528 | 143900 | 104395946600 | 180600 | 180300 | 180700 | 180300 | 2196 |
| 252 | 20240528 | 143800 | 103999685300 | 180300 | 180900 | 181000 | 180300 | 1801 |
| 253 | 20240528 | 143700 | 103674437800 | 180900 | 180700 | 181000 | 180700 | 1136 |
| 254 | 20240528 | 143600 | 103469103100 | 180700 | 180700 | 180900 | 180700 | 1224 |
| 255 | 20240528 | 143500 | 103247830500 | 180700 | 180900 | 181000 | 180700 | 1462 |
| 256 | 20240528 | 143400 | 102983416500 | 181000 | 180900 | 181000 | 180700 | 1123 |
| 257 | 20240528 | 143300 | 102780339700 | 180900 | 181000 | 181300 | 180900 | 1810 |
| 258 | 20240528 | 143200 | 102452773300 | 180900 | 181500 | 181500 | 180800 | 2829 |
| 259 | 20240528 | 143100 | 101940327700 | 181400 | 181900 | 182000 | 181400 | 1308 |
| 260 | 20240528 | 143000 | 101702739400 | 181900 | 181700 | 181900 | 181500 | 1060 |
| 261 | 20240528 | 142900 | 101510122200 | 181500 | 181900 | 182000 | 181500 | 1182 |
| 262 | 20240528 | 142800 | 101295321800 | 182000 | 181900 | 182000 | 181800 | 398 |
| 263 | 20240528 | 142700 | 101222914300 | 181900 | 181900 | 182000 | 181900 | 971 |
| 264 | 20240528 | 142600 | 101046275100 | 181900 | 182000 | 182000 | 181700 | 1101 |
| 265 | 20240528 | 142500 | 100846024900 | 181900 | 182200 | 182200 | 181800 | 689 |
| 266 | 20240528 | 142400 | 100720624400 | 182200 | 182200 | 182400 | 182100 | 720 |
| 267 | 20240528 | 142300 | 100589397100 | 182200 | 182200 | 182400 | 182100 | 623 |
| 268 | 20240528 | 142200 | 100475866000 | 182200 | 181900 | 183000 | 181900 | 2361 |
| 269 | 20240528 | 142100 | 100044817000 | 182000 | 182000 | 182100 | 181700 | 925 |
| 270 | 20240528 | 142000 | 99876539000 | 182000 | 182200 | 182200 | 181900 | 1653 |
| 271 | 20240528 | 141900 | 99575596400 | 182200 | 182400 | 182500 | 182200 | 1108 |
| 272 | 20240528 | 141800 | 99373529700 | 182400 | 182500 | 182600 | 182400 | 368 |
| 273 | 20240528 | 141700 | 99306393800 | 182500 | 182400 | 182500 | 182300 | 450 |
| 274 | 20240528 | 141600 | 99224326900 | 182400 | 182400 | 182600 | 182300 | 723 |
| 275 | 20240528 | 141500 | 99092441400 | 182300 | 182400 | 182600 | 182300 | 539 |
| 276 | 20240528 | 141400 | 98994119100 | 182400 | 182800 | 182800 | 182400 | 1148 |
| 277 | 20240528 | 141300 | 98784429400 | 182800 | 182800 | 182800 | 182600 | 543 |
| 278 | 20240528 | 141200 | 98685224100 | 182800 | 182500 | 182800 | 182400 | 596 |
| 279 | 20240528 | 141100 | 98576407300 | 182400 | 182300 | 182400 | 182100 | 601 |
| 280 | 20240528 | 141000 | 98466855000 | 182300 | 182500 | 182500 | 182200 | 505 |
| 281 | 20240528 | 140900 | 98374788600 | 182500 | 182300 | 182600 | 182200 | 306 |
| 282 | 20240528 | 140800 | 98318980500 | 182400 | 182900 | 182900 | 182400 | 599 |
| 283 | 20240528 | 140700 | 98209600300 | 182800 | 182900 | 183100 | 182800 | 655 |
| 284 | 20240528 | 140600 | 98089773800 | 183000 | 182800 | 183000 | 182800 | 1230 |
| 285 | 20240528 | 140500 | 97864789100 | 182800 | 182700 | 182900 | 182700 | 783 |
| 286 | 20240528 | 140400 | 97721665300 | 182600 | 182800 | 182900 | 182500 | 700 |
| 287 | 20240528 | 140300 | 97593804800 | 182800 | 182900 | 182900 | 182800 | 1219 |
| 288 | 20240528 | 140200 | 97370951900 | 182900 | 182900 | 183000 | 182800 | 841 |
| 289 | 20240528 | 140100 | 97217148900 | 182900 | 182800 | 182900 | 182700 | 2035 |
| 290 | 20240528 | 140000 | 96845303700 | 182700 | 182700 | 182800 | 182600 | 1087 |
| 291 | 20240528 | 135900 | 96646669500 | 182700 | 182500 | 182800 | 182400 | 492 |
| 292 | 20240528 | 135800 | 96556838400 | 182400 | 182100 | 182400 | 182100 | 608 |
| 293 | 20240528 | 135700 | 96445985700 | 182100 | 181600 | 182400 | 181600 | 1317 |
| 294 | 20240528 | 135600 | 96206200800 | 181700 | 181600 | 181800 | 181600 | 1257 |
| 295 | 20240528 | 135500 | 95977831900 | 181600 | 180900 | 181700 | 180900 | 1999 |
| 296 | 20240528 | 135400 | 95615217100 | 181000 | 180700 | 181300 | 180700 | 3158 |
| 297 | 20240528 | 135300 | 95043450400 | 181000 | 180800 | 181000 | 180700 | 873 |
| 298 | 20240528 | 135200 | 94885572000 | 180900 | 180700 | 180900 | 180500 | 3279 |
| 299 | 20240528 | 135100 | 94293035400 | 180700 | 181200 | 181300 | 180700 | 2380 |
| 300 | 20240528 | 135000 | 93862159900 | 181300 | 181700 | 181900 | 181100 | 3041 |
| 301 | 20240528 | 134900 | 93310490200 | 181700 | 182100 | 182200 | 181500 | 7064 |
| 302 | 20240528 | 134800 | 92025038900 | 182200 | 182400 | 182500 | 182100 | 1112 |
| 303 | 20240528 | 134700 | 91822387900 | 182700 | 182800 | 182900 | 182200 | 1343 |
| 304 | 20240528 | 134600 | 91577344200 | 182800 | 182900 | 183100 | 182800 | 504 |
| 305 | 20240528 | 134500 | 91485167000 | 182900 | 182900 | 183100 | 182900 | 690 |
| 306 | 20240528 | 134400 | 91358927100 | 182900 | 182800 | 182900 | 182700 | 1011 |
| 307 | 20240528 | 134300 | 91174100400 | 182800 | 182800 | 182900 | 182800 | 417 |
| 308 | 20240528 | 134200 | 91097864800 | 182800 | 182500 | 182900 | 182400 | 650 |
| 309 | 20240528 | 134100 | 90979076300 | 182500 | 182900 | 182900 | 182400 | 918 |
| 310 | 20240528 | 134000 | 90811414800 | 182900 | 182500 | 183000 | 182500 | 1826 |
| 311 | 20240528 | 133900 | 90477427800 | 182500 | 182700 | 182800 | 182500 | 904 |
| 312 | 20240528 | 133800 | 90312308000 | 182700 | 182700 | 182800 | 182700 | 505 |
| 313 | 20240528 | 133700 | 90220033000 | 182800 | 182600 | 182800 | 182400 | 1408 |
| 314 | 20240528 | 133600 | 89963000800 | 182600 | 182700 | 182800 | 182500 | 1206 |
| 315 | 20240528 | 133500 | 89742797300 | 182600 | 182800 | 183000 | 182600 | 1277 |
| 316 | 20240528 | 133400 | 89509436000 | 182800 | 182700 | 182800 | 182500 | 1542 |
| 317 | 20240528 | 133300 | 89227817100 | 182700 | 183000 | 183100 | 182700 | 1393 |
| 318 | 20240528 | 133200 | 88973005200 | 183100 | 183200 | 183200 | 183000 | 1047 |
| 319 | 20240528 | 133100 | 88781342400 | 183200 | 183100 | 183500 | 183100 | 774 |
| 320 | 20240528 | 133000 | 88639528400 | 183100 | 183100 | 183600 | 183000 | 2570 |
| 321 | 20240528 | 132900 | 88168672200 | 183200 | 183200 | 183200 | 183100 | 571 |
| 322 | 20240528 | 132800 | 88064102700 | 183100 | 183400 | 183500 | 183100 | 1097 |
| 323 | 20240528 | 132700 | 87863057500 | 183400 | 183300 | 183500 | 183200 | 719 |
| 324 | 20240528 | 132600 | 87731215700 | 183300 | 183300 | 183400 | 183200 | 1012 |
| 325 | 20240528 | 132500 | 87545744800 | 183400 | 183600 | 183900 | 183300 | 856 |
| 326 | 20240528 | 132400 | 87388612000 | 183700 | 184000 | 184300 | 183500 | 553 |
| 327 | 20240528 | 132300 | 87286923400 | 184000 | 184400 | 184500 | 184000 | 1171 |
| 328 | 20240528 | 132200 | 87071114900 | 184400 | 184300 | 184800 | 184300 | 746 |
| 329 | 20240528 | 132100 | 86933453200 | 184200 | 184100 | 184900 | 184100 | 1154 |
| 330 | 20240528 | 132000 | 86720491800 | 184100 | 184400 | 184600 | 184000 | 2590 |
| 331 | 20240528 | 131900 | 86243059200 | 184300 | 183500 | 184400 | 183500 | 2176 |
| 332 | 20240528 | 131800 | 85842645100 | 183600 | 183400 | 183800 | 183100 | 1535 |
| 333 | 20240528 | 131700 | 85561340000 | 183400 | 183300 | 184200 | 183100 | 4090 |
| 334 | 20240528 | 131600 | 84809464300 | 183500 | 183500 | 183700 | 183100 | 1169 |
| 335 | 20240528 | 131500 | 84595140400 | 183600 | 183100 | 183800 | 183100 | 1032 |
| 336 | 20240528 | 131400 | 84405827700 | 183100 | 183500 | 183500 | 183100 | 1160 |
| 337 | 20240528 | 131300 | 84193251200 | 183400 | 183400 | 183600 | 183300 | 195 |
| 338 | 20240528 | 131200 | 84157483000 | 183400 | 183600 | 183600 | 183300 | 638 |
| 339 | 20240528 | 131100 | 84040429900 | 183600 | 183700 | 183700 | 183600 | 256 |
| 340 | 20240528 | 131000 | 83993411200 | 183700 | 183700 | 183700 | 183600 | 543 |
| 341 | 20240528 | 130900 | 83893678500 | 183800 | 183500 | 183900 | 183500 | 284 |
| 342 | 20240528 | 130800 | 83841498300 | 183600 | 183100 | 183600 | 183100 | 940 |
| 343 | 20240528 | 130700 | 83669184800 | 183100 | 183200 | 183400 | 183000 | 1182 |
| 344 | 20240528 | 130600 | 83452648600 | 183200 | 183100 | 183300 | 183100 | 783 |
| 345 | 20240528 | 130500 | 83309211500 | 183100 | 183200 | 183400 | 183100 | 927 |
| 346 | 20240528 | 130400 | 83139406400 | 183200 | 183400 | 183400 | 183100 | 1062 |
| 347 | 20240528 | 130300 | 82944782000 | 183400 | 183800 | 183900 | 183300 | 1255 |
| 348 | 20240528 | 130200 | 82714381800 | 183800 | 183900 | 184100 | 183800 | 1240 |
| 349 | 20240528 | 130100 | 82486317600 | 183900 | 184000 | 184100 | 183900 | 721 |
| 350 | 20240528 | 130000 | 82353713700 | 183900 | 184300 | 184300 | 183900 | 1708 |
| 351 | 20240528 | 125900 | 82039325400 | 184200 | 184000 | 184300 | 184000 | 638 |
| 352 | 20240528 | 125800 | 81921804200 | 184100 | 183900 | 184400 | 183900 | 849 |
| 353 | 20240528 | 125700 | 81765499900 | 183900 | 184400 | 184400 | 183800 | 1556 |
| 354 | 20240528 | 125600 | 81479061900 | 184500 | 184400 | 184500 | 184300 | 344 |
| 355 | 20240528 | 125500 | 81415644700 | 184400 | 184400 | 184500 | 184300 | 757 |
| 356 | 20240528 | 125400 | 81276062400 | 184400 | 184400 | 184800 | 184300 | 1703 |
| 357 | 20240528 | 125300 | 80961699500 | 184400 | 184300 | 184500 | 184200 | 686 |
| 358 | 20240528 | 125200 | 80835205700 | 184200 | 183900 | 184300 | 183900 | 1293 |
| 359 | 20240528 | 125100 | 80597117700 | 184000 | 183700 | 184200 | 183700 | 1717 |
| 360 | 20240528 | 125000 | 80281160200 | 183700 | 184100 | 184100 | 183700 | 1234 |
| 361 | 20240528 | 124900 | 80054094200 | 184100 | 184200 | 184300 | 184000 | 1707 |
| 362 | 20240528 | 124800 | 79739769800 | 184200 | 184100 | 184300 | 184100 | 1012 |
| 363 | 20240528 | 124700 | 79553340000 | 184100 | 184100 | 184200 | 184000 | 449 |
| 364 | 20240528 | 124600 | 79470679300 | 184200 | 184100 | 184300 | 184100 | 1051 |
| 365 | 20240528 | 124500 | 79277128000 | 184100 | 183600 | 184200 | 183500 | 2370 |
| 366 | 20240528 | 124400 | 78841245700 | 183600 | 183400 | 183600 | 183300 | 1399 |
| 367 | 20240528 | 124300 | 78584628400 | 183400 | 183200 | 183400 | 183100 | 1411 |
| 368 | 20240528 | 124200 | 78326086100 | 183300 | 183300 | 183400 | 183100 | 755 |
| 369 | 20240528 | 124100 | 78187732700 | 183200 | 183200 | 183500 | 182900 | 4412 |
| 370 | 20240528 | 124000 | 77379632500 | 183200 | 183600 | 183800 | 183200 | 1996 |
| 371 | 20240528 | 123900 | 77013296800 | 183500 | 184000 | 184100 | 183100 | 2998 |
| 372 | 20240528 | 123800 | 76462654800 | 184000 | 184600 | 184700 | 183500 | 3169 |
| 373 | 20240528 | 123700 | 75879264700 | 184700 | 184900 | 185100 | 184500 | 3036 |
| 374 | 20240528 | 123600 | 75318471900 | 184800 | 185800 | 185800 | 184800 | 1918 |
| 375 | 20240528 | 123500 | 74962958800 | 185800 | 185700 | 186000 | 185700 | 2201 |
| 376 | 20240528 | 123400 | 74553878000 | 185800 | 185700 | 185800 | 185400 | 729 |
| 377 | 20240528 | 123300 | 74418509600 | 185700 | 185800 | 186000 | 185600 | 2014 |
| 378 | 20240528 | 123200 | 74044414000 | 185800 | 185500 | 186000 | 185400 | 2076 |
| 379 | 20240528 | 123100 | 73658735000 | 185400 | 185900 | 185900 | 185400 | 1340 |
| 380 | 20240528 | 123000 | 73410033700 | 185800 | 185600 | 186300 | 185600 | 6259 |
| 381 | 20240528 | 122900 | 72246066100 | 185500 | 185200 | 185800 | 185000 | 1570 |
| 382 | 20240528 | 122800 | 71954906600 | 185200 | 185100 | 185300 | 184800 | 2139 |
| 383 | 20240528 | 122700 | 71559167500 | 185100 | 185300 | 185500 | 185000 | 2462 |
| 384 | 20240528 | 122600 | 71103236900 | 185500 | 185600 | 185600 | 185200 | 2479 |
| 385 | 20240528 | 122500 | 70643649700 | 185600 | 185700 | 185900 | 185600 | 2619 |
| 386 | 20240528 | 122400 | 70157245200 | 185700 | 186400 | 186400 | 185600 | 4025 |
| 387 | 20240528 | 122300 | 69408934700 | 186300 | 185500 | 186500 | 185500 | 9531 |
| 388 | 20240528 | 122200 | 67636007600 | 185500 | 185700 | 185900 | 185400 | 3627 |
| 389 | 20240528 | 122100 | 66962760000 | 185700 | 185400 | 185900 | 185200 | 4996 |
| 390 | 20240528 | 122000 | 66035097000 | 185200 | 183800 | 185600 | 183500 | 18738 |
| 391 | 20240528 | 121900 | 62570732100 | 183700 | 183600 | 184100 | 183200 | 6173 |
| 392 | 20240528 | 121800 | 61436349800 | 183600 | 183700 | 183800 | 183600 | 828 |
| 393 | 20240528 | 121700 | 61284215000 | 183600 | 183600 | 183800 | 183500 | 1056 |
| 394 | 20240528 | 121600 | 61090272200 | 183600 | 183900 | 183900 | 183600 | 1437 |
| 395 | 20240528 | 121500 | 60826231200 | 183800 | 183600 | 183900 | 183500 | 3134 |
| 396 | 20240528 | 121400 | 60250375300 | 183700 | 183500 | 183700 | 183400 | 3205 |
| 397 | 20240528 | 121300 | 59662128100 | 183400 | 183300 | 183500 | 183200 | 2038 |
| 398 | 20240528 | 121200 | 59288393600 | 183300 | 182800 | 183400 | 182800 | 6184 |
| 399 | 20240528 | 121100 | 58156549300 | 182900 | 182600 | 182900 | 182600 | 2397 |
| 400 | 20240528 | 121000 | 57718388900 | 182700 | 182600 | 182700 | 182500 | 613 |
| 401 | 20240528 | 120900 | 57606447700 | 182700 | 182700 | 182800 | 182600 | 560 |
| 402 | 20240528 | 120800 | 57504136400 | 182800 | 182700 | 182800 | 182600 | 319 |
| 403 | 20240528 | 120700 | 57445851500 | 182800 | 182800 | 182900 | 182500 | 1109 |
| 404 | 20240528 | 120600 | 57243187700 | 182800 | 182200 | 182900 | 182200 | 6245 |
| 405 | 20240528 | 120500 | 56102464000 | 182200 | 182100 | 182200 | 181800 | 1485 |
| 406 | 20240528 | 120400 | 55832136400 | 182100 | 182200 | 182300 | 182100 | 414 |
| 407 | 20240528 | 120300 | 55756728600 | 182200 | 182100 | 182400 | 182100 | 469 |
| 408 | 20240528 | 120200 | 55671258900 | 182100 | 182300 | 182300 | 182100 | 447 |
| 409 | 20240528 | 120100 | 55589834000 | 182200 | 182200 | 182300 | 182100 | 1011 |
| 410 | 20240528 | 120000 | 55405674500 | 182200 | 181800 | 182200 | 181600 | 964 |
| 411 | 20240528 | 115900 | 55230410600 | 181700 | 181500 | 181800 | 181500 | 802 |
| 412 | 20240528 | 115800 | 55084707900 | 181600 | 182000 | 182000 | 181500 | 1212 |
| 413 | 20240528 | 115700 | 54864421300 | 181900 | 182200 | 182500 | 181900 | 901 |
| 414 | 20240528 | 115600 | 54700367400 | 182100 | 182700 | 182700 | 182100 | 2192 |
| 415 | 20240528 | 115500 | 54300254700 | 182600 | 182500 | 182700 | 182500 | 873 |
| 416 | 20240528 | 115400 | 54140824300 | 182500 | 182600 | 182700 | 182500 | 1014 |
| 417 | 20240528 | 115300 | 53955653000 | 182600 | 182400 | 182700 | 182400 | 5380 |
| 418 | 20240528 | 115200 | 52973548100 | 182500 | 181800 | 182500 | 181800 | 4576 |
| 419 | 20240528 | 115100 | 52139634400 | 181800 | 181500 | 181900 | 181500 | 435 |
| 420 | 20240528 | 115000 | 52060580300 | 181600 | 181800 | 181900 | 181500 | 1611 |
| 421 | 20240528 | 114900 | 51768038300 | 181800 | 181700 | 181900 | 181600 | 395 |
| 422 | 20240528 | 114800 | 51696277700 | 181900 | 181600 | 181900 | 181500 | 687 |
| 423 | 20240528 | 114700 | 51571533400 | 181700 | 181600 | 181700 | 181500 | 340 |
| 424 | 20240528 | 114600 | 51509777100 | 181700 | 181900 | 182000 | 181700 | 979 |
| 425 | 20240528 | 114500 | 51331789300 | 182000 | 181800 | 182100 | 181800 | 1794 |
| 426 | 20240528 | 114400 | 51005345500 | 181800 | 181900 | 181900 | 181800 | 257 |
| 427 | 20240528 | 114300 | 50958615100 | 181800 | 181900 | 181900 | 181800 | 541 |
| 428 | 20240528 | 114200 | 50860227000 | 181900 | 181700 | 181900 | 181100 | 816 |
| 429 | 20240528 | 114100 | 50711997100 | 181700 | 181300 | 181800 | 181300 | 1220 |
| 430 | 20240528 | 114000 | 50490447600 | 181400 | 181400 | 181500 | 181100 | 344 |
| 431 | 20240528 | 113900 | 50428055400 | 181400 | 181100 | 181500 | 181000 | 623 |
| 432 | 20240528 | 113800 | 50315219500 | 181100 | 181100 | 181100 | 181000 | 522 |
| 433 | 20240528 | 113700 | 50220706900 | 181200 | 181500 | 181500 | 181100 | 380 |
| 434 | 20240528 | 113600 | 50151791400 | 181400 | 181400 | 181700 | 181400 | 1016 |
| 435 | 20240528 | 113500 | 49967350900 | 181300 | 181300 | 181700 | 181300 | 1103 |
| 436 | 20240528 | 113400 | 49767185900 | 181300 | 181000 | 181400 | 180800 | 1069 |
| 437 | 20240528 | 113300 | 49573675200 | 181100 | 181400 | 181500 | 181100 | 781 |
| 438 | 20240528 | 113200 | 49432125800 | 181400 | 182000 | 182000 | 181300 | 1726 |
| 439 | 20240528 | 113100 | 49118566800 | 181900 | 181700 | 182000 | 181700 | 984 |
| 440 | 20240528 | 113000 | 48939588400 | 181800 | 181600 | 181900 | 181600 | 1304 |
| 441 | 20240528 | 112900 | 48702612400 | 181600 | 181400 | 181700 | 181400 | 896 |
| 442 | 20240528 | 112800 | 48539878200 | 181400 | 181500 | 181600 | 181200 | 1048 |
| 443 | 20240528 | 112700 | 48349707600 | 181400 | 181700 | 181800 | 181300 | 399 |
| 444 | 20240528 | 112600 | 48277256500 | 181700 | 181300 | 181800 | 181200 | 1027 |
| 445 | 20240528 | 112500 | 48090911600 | 181300 | 181700 | 181900 | 181300 | 2981 |
| 446 | 20240528 | 112400 | 47549417700 | 181700 | 182500 | 182500 | 181700 | 3539 |
| 447 | 20240528 | 112300 | 46904538700 | 182500 | 181900 | 182500 | 181800 | 5109 |
| 448 | 20240528 | 112200 | 45973182000 | 181900 | 181700 | 182100 | 181600 | 1992 |
| 449 | 20240528 | 112100 | 45610959700 | 181700 | 181100 | 182300 | 181100 | 8844 |
| 450 | 20240528 | 112000 | 44003536900 | 181000 | 181000 | 181100 | 180900 | 920 |
| 451 | 20240528 | 111900 | 43836999000 | 181000 | 180900 | 181100 | 180900 | 507 |
| 452 | 20240528 | 111800 | 43745238600 | 181000 | 181000 | 181100 | 180800 | 1348 |
| 453 | 20240528 | 111700 | 43501277200 | 180900 | 180900 | 181300 | 180900 | 1212 |
| 454 | 20240528 | 111600 | 43281732600 | 181000 | 181300 | 181400 | 180900 | 1399 |
| 455 | 20240528 | 111500 | 43028271500 | 181400 | 181200 | 181500 | 180900 | 3599 |
| 456 | 20240528 | 111400 | 42376009300 | 181100 | 181000 | 181200 | 180900 | 1845 |
| 457 | 20240528 | 111300 | 42041955900 | 180900 | 180400 | 181100 | 180400 | 1277 |
| 458 | 20240528 | 111200 | 41811081100 | 180400 | 181100 | 181200 | 180400 | 8081 |
| 459 | 20240528 | 111100 | 40349490400 | 181000 | 180800 | 181200 | 180800 | 3281 |
| 460 | 20240528 | 111000 | 39755590700 | 180800 | 180300 | 181000 | 180300 | 5655 |
| 461 | 20240528 | 110900 | 38733672500 | 180300 | 179700 | 180400 | 179700 | 10609 |
| 462 | 20240528 | 110800 | 36823408600 | 179700 | 179600 | 179700 | 179500 | 892 |
| 463 | 20240528 | 110700 | 36663174000 | 179500 | 179600 | 179600 | 179400 | 532 |
| 464 | 20240528 | 110600 | 36567658300 | 179500 | 179700 | 179700 | 179400 | 665 |
| 465 | 20240528 | 110500 | 36448229400 | 179700 | 179600 | 179700 | 179500 | 629 |
| 466 | 20240528 | 110400 | 36335221100 | 179500 | 179500 | 179700 | 179400 | 469 |
| 467 | 20240528 | 110300 | 36251011100 | 179600 | 179300 | 179600 | 179300 | 591 |
| 468 | 20240528 | 110200 | 36144942500 | 179300 | 179400 | 179500 | 179300 | 646 |
| 469 | 20240528 | 110100 | 36029062500 | 179400 | 179400 | 179400 | 179200 | 495 |
| 470 | 20240528 | 110000 | 35940282500 | 179500 | 179200 | 179600 | 179200 | 808 |
| 471 | 20240528 | 105900 | 35795300200 | 179100 | 179000 | 179200 | 178900 | 263 |
| 472 | 20240528 | 105800 | 35748209000 | 179000 | 178900 | 179100 | 178800 | 208 |
| 473 | 20240528 | 105700 | 35710981800 | 178800 | 178800 | 179000 | 178700 | 974 |
| 474 | 20240528 | 105600 | 35536797400 | 178800 | 178700 | 179000 | 178700 | 418 |
| 475 | 20240528 | 105500 | 35462052300 | 178600 | 178800 | 178800 | 178600 | 250 |
| 476 | 20240528 | 105400 | 35417382800 | 178700 | 178700 | 178800 | 178500 | 322 |
| 477 | 20240528 | 105300 | 35359855700 | 178800 | 178800 | 179000 | 178600 | 465 |
| 478 | 20240528 | 105200 | 35276728500 | 178900 | 179200 | 179300 | 178700 | 1834 |
| 479 | 20240528 | 105100 | 34948600900 | 179300 | 179500 | 179600 | 179100 | 380 |
| 480 | 20240528 | 105000 | 34880450500 | 179500 | 179300 | 179700 | 179300 | 343 |
| 481 | 20240528 | 104900 | 34818886600 | 179000 | 179400 | 179500 | 179000 | 1100 |
| 482 | 20240528 | 104800 | 34621781700 | 179500 | 179800 | 179900 | 179400 | 1278 |
| 483 | 20240528 | 104700 | 34392100200 | 179800 | 179900 | 179900 | 179700 | 1479 |
| 484 | 20240528 | 104600 | 34126136000 | 179900 | 179700 | 179900 | 179600 | 2125 |
| 485 | 20240528 | 104500 | 33744079500 | 179500 | 179700 | 179700 | 179500 | 882 |
| 486 | 20240528 | 104400 | 33585620000 | 179700 | 179200 | 179700 | 179100 | 3036 |
| 487 | 20240528 | 104300 | 33040867500 | 179100 | 179100 | 179100 | 178800 | 976 |
| 488 | 20240528 | 104200 | 32866142400 | 179000 | 178700 | 179100 | 178700 | 1941 |
| 489 | 20240528 | 104100 | 32518792600 | 178700 | 178800 | 178900 | 178600 | 337 |
| 490 | 20240528 | 104000 | 32458562000 | 178800 | 178800 | 179000 | 178700 | 1613 |
| 491 | 20240528 | 103900 | 32170066500 | 178600 | 178800 | 178800 | 178400 | 584 |
| 492 | 20240528 | 103800 | 32065691500 | 178800 | 178900 | 178900 | 178700 | 1198 |
| 493 | 20240528 | 103700 | 31851411400 | 178700 | 178200 | 178800 | 178100 | 1307 |
| 494 | 20240528 | 103600 | 31618209400 | 178100 | 178300 | 178400 | 178100 | 334 |
| 495 | 20240528 | 103500 | 31558683700 | 178300 | 178400 | 178500 | 178100 | 476 |
| 496 | 20240528 | 103400 | 31473767400 | 178400 | 178000 | 178400 | 178000 | 850 |
| 497 | 20240528 | 103300 | 31322284700 | 178000 | 178300 | 178400 | 178000 | 651 |
| 498 | 20240528 | 103200 | 31206321100 | 178300 | 178100 | 179000 | 178100 | 3868 |
| 499 | 20240528 | 103100 | 30516062200 | 178000 | 177400 | 178100 | 177200 | 1647 |
| 500 | 20240528 | 103000 | 30223244600 | 177500 | 177200 | 177600 | 177200 | 444 |
| 501 | 20240528 | 102900 | 30144443400 | 177100 | 177300 | 177600 | 177100 | 684 |
| 502 | 20240528 | 102800 | 30023094800 | 177300 | 177500 | 177500 | 177300 | 572 |
| 503 | 20240528 | 102700 | 29921657400 | 177600 | 177600 | 177700 | 177300 | 321 |
| 504 | 20240528 | 102600 | 29864649100 | 177600 | 177300 | 177800 | 177200 | 388 |
| 505 | 20240528 | 102500 | 29795823200 | 177300 | 177300 | 177400 | 177100 | 258 |
| 506 | 20240528 | 102400 | 29750071800 | 177400 | 177500 | 177700 | 177200 | 416 |
| 507 | 20240528 | 102300 | 29676241600 | 177500 | 177800 | 178000 | 177500 | 1118 |
| 508 | 20240528 | 102200 | 29477608800 | 177800 | 177800 | 177900 | 177800 | 239 |
| 509 | 20240528 | 102100 | 29435099300 | 177900 | 177800 | 177900 | 177700 | 433 |
| 510 | 20240528 | 102000 | 29358087600 | 177900 | 177300 | 177900 | 177300 | 362 |
| 511 | 20240528 | 101900 | 29293797200 | 177300 | 176900 | 177400 | 176800 | 860 |
| 512 | 20240528 | 101800 | 29141431200 | 176900 | 176800 | 176900 | 176700 | 474 |
| 513 | 20240528 | 101700 | 29057597300 | 176900 | 176500 | 177200 | 176400 | 631 |
| 514 | 20240528 | 101600 | 28946068800 | 177000 | 176900 | 177200 | 176500 | 782 |
| 515 | 20240528 | 101500 | 28807799100 | 176900 | 177100 | 177200 | 176600 | 1620 |
| 516 | 20240528 | 101400 | 28521166900 | 177100 | 177100 | 177300 | 177100 | 324 |
| 517 | 20240528 | 101300 | 28463764800 | 177100 | 177300 | 177400 | 177100 | 283 |
| 518 | 20240528 | 101200 | 28413606300 | 177300 | 177200 | 177500 | 177200 | 201 |
| 519 | 20240528 | 101100 | 28377972100 | 177200 | 177200 | 177600 | 177200 | 326 |
| 520 | 20240528 | 101000 | 28320164800 | 177300 | 177800 | 177800 | 177200 | 1216 |
| 521 | 20240528 | 100900 | 28104382600 | 177600 | 177800 | 178000 | 177400 | 1062 |
| 522 | 20240528 | 100800 | 27915594000 | 177900 | 177500 | 177900 | 177500 | 1891 |
| 523 | 20240528 | 100700 | 27579660300 | 177500 | 177500 | 177600 | 177400 | 334 |
| 524 | 20240528 | 100600 | 27520363800 | 177500 | 177500 | 177700 | 177300 | 1604 |
| 525 | 20240528 | 100500 | 27235623200 | 177400 | 176900 | 177500 | 176900 | 875 |
| 526 | 20240528 | 100400 | 27080589200 | 177000 | 176800 | 177100 | 176700 | 776 |
| 527 | 20240528 | 100300 | 26943292600 | 176800 | 176900 | 176900 | 176700 | 668 |
| 528 | 20240528 | 100200 | 26825189700 | 176900 | 176900 | 177000 | 176800 | 449 |
| 529 | 20240528 | 100100 | 26745748700 | 176900 | 176900 | 177100 | 176700 | 1038 |
| 530 | 20240528 | 100000 | 26562102000 | 176900 | 176500 | 176900 | 176400 | 404 |
| 531 | 20240528 | 095900 | 26490746500 | 176500 | 176200 | 176700 | 176200 | 653 |
| 532 | 20240528 | 095800 | 26375499900 | 176300 | 176200 | 176400 | 175800 | 1673 |
| 533 | 20240528 | 095700 | 26081066700 | 176200 | 176400 | 176700 | 175900 | 3159 |
| 534 | 20240528 | 095600 | 25524545900 | 176400 | 177000 | 177100 | 176400 | 2405 |
| 535 | 20240528 | 095500 | 25099552000 | 177000 | 177400 | 177400 | 177000 | 1073 |
| 536 | 20240528 | 095400 | 24909490500 | 177500 | 177500 | 177500 | 177400 | 810 |
| 537 | 20240528 | 095300 | 24765732900 | 177500 | 177700 | 177800 | 177500 | 1879 |
| 538 | 20240528 | 095200 | 24432034700 | 177700 | 178400 | 178400 | 177700 | 1416 |
| 539 | 20240528 | 095100 | 24179978900 | 178300 | 178400 | 178500 | 178300 | 1667 |
| 540 | 20240528 | 095000 | 23882506500 | 178400 | 178200 | 178400 | 178100 | 527 |
| 541 | 20240528 | 094900 | 23788558800 | 178200 | 178200 | 178400 | 178100 | 1141 |
| 542 | 20240528 | 094800 | 23585157600 | 178300 | 178000 | 178300 | 177900 | 443 |
| 543 | 20240528 | 094700 | 23506267900 | 177900 | 177800 | 177900 | 177600 | 1395 |
| 544 | 20240528 | 094600 | 23258264100 | 177800 | 177700 | 177800 | 177600 | 642 |
| 545 | 20240528 | 094500 | 23144193900 | 177600 | 177500 | 177700 | 177500 | 191 |
| 546 | 20240528 | 094400 | 23110272900 | 177500 | 176900 | 177500 | 176800 | 994 |
| 547 | 20240528 | 094300 | 22934308600 | 176900 | 177000 | 177000 | 176600 | 593 |
| 548 | 20240528 | 094200 | 22829451300 | 176800 | 176900 | 177200 | 176500 | 2971 |
| 549 | 20240528 | 094100 | 22304144800 | 176900 | 177000 | 177200 | 176800 | 2399 |
| 550 | 20240528 | 094000 | 21879495100 | 177000 | 177900 | 178000 | 177000 | 2195 |
| 551 | 20240528 | 093900 | 21490186700 | 177900 | 177500 | 178100 | 177500 | 405 |
| 552 | 20240528 | 093800 | 21418135400 | 177500 | 178200 | 178200 | 177500 | 1519 |
| 553 | 20240528 | 093700 | 21147730900 | 178200 | 178100 | 178400 | 178100 | 389 |
| 554 | 20240528 | 093600 | 21078388500 | 178100 | 177300 | 178600 | 177300 | 894 |
| 555 | 20240528 | 093500 | 20919179600 | 177400 | 177300 | 177400 | 177200 | 547 |
| 556 | 20240528 | 093400 | 20822216300 | 177300 | 177300 | 177700 | 177200 | 921 |
| 557 | 20240528 | 093300 | 20658872000 | 177400 | 177300 | 178000 | 177100 | 1541 |
| 558 | 20240528 | 093200 | 20385462000 | 177300 | 177600 | 177600 | 177100 | 1444 |
| 559 | 20240528 | 093100 | 20129260500 | 177600 | 178700 | 178800 | 177500 | 5147 |
| 560 | 20240528 | 093000 | 19212589900 | 178800 | 179100 | 179100 | 178600 | 3558 |
| 561 | 20240528 | 092900 | 18576132900 | 179100 | 179800 | 179800 | 179000 | 2411 |
| 562 | 20240528 | 092800 | 18143682500 | 179700 | 180000 | 180100 | 179500 | 1301 |
| 563 | 20240528 | 092700 | 17909775500 | 180000 | 179000 | 180100 | 178900 | 3004 |
| 564 | 20240528 | 092600 | 17370064600 | 178700 | 179600 | 180000 | 178700 | 2515 |
| 565 | 20240528 | 092500 | 16919835400 | 179800 | 179900 | 180300 | 179600 | 8542 |
| 566 | 20240528 | 092400 | 15382296900 | 179900 | 179400 | 179900 | 179000 | 5153 |
| 567 | 20240528 | 092300 | 14457645000 | 179300 | 179100 | 179500 | 179100 | 1652 |
| 568 | 20240528 | 092200 | 14161293300 | 179000 | 179100 | 179800 | 179000 | 7403 |
| 569 | 20240528 | 092100 | 12833125700 | 179100 | 178800 | 179200 | 178800 | 3466 |
| 570 | 20240528 | 092000 | 12212687900 | 179000 | 178200 | 179100 | 178100 | 3665 |
| 571 | 20240528 | 091900 | 11557963600 | 178100 | 177400 | 178300 | 177400 | 4197 |
| 572 | 20240528 | 091800 | 10810919500 | 177400 | 176900 | 177600 | 176800 | 1079 |
| 573 | 20240528 | 091700 | 10619696500 | 176800 | 177400 | 177500 | 176400 | 1084 |
| 574 | 20240528 | 091600 | 10428083000 | 177500 | 177400 | 177800 | 177300 | 1391 |
| 575 | 20240528 | 091500 | 10181159700 | 177300 | 177500 | 177700 | 177200 | 1148 |
| 576 | 20240528 | 091400 | 9977481100 | 177500 | 176500 | 177600 | 176500 | 980 |
| 577 | 20240528 | 091300 | 9803796100 | 176500 | 176200 | 176500 | 176200 | 575 |
| 578 | 20240528 | 091200 | 9702357900 | 176200 | 176500 | 176500 | 176000 | 1028 |
| 579 | 20240528 | 091100 | 9521219100 | 176600 | 175900 | 176600 | 175700 | 1354 |
| 580 | 20240528 | 091000 | 9282974800 | 176000 | 176100 | 176200 | 175200 | 3660 |
| 581 | 20240528 | 090900 | 8639962300 | 176200 | 177500 | 177900 | 176100 | 3298 |
| 582 | 20240528 | 090800 | 8057192500 | 177600 | 177400 | 178000 | 177200 | 2104 |
| 583 | 20240528 | 090700 | 7683115800 | 177400 | 175900 | 177400 | 175900 | 1295 |
| 584 | 20240528 | 090600 | 7454129800 | 175900 | 176800 | 177500 | 175700 | 4958 |
| 585 | 20240528 | 090500 | 6580301200 | 176900 | 177300 | 177500 | 176300 | 3596 |
| 586 | 20240528 | 090400 | 5944833600 | 177500 | 177400 | 178000 | 177000 | 2768 |
| 587 | 20240528 | 090300 | 5453555700 | 177200 | 178700 | 179000 | 176800 | 4237 |
| 588 | 20240528 | 090200 | 4700932600 | 178800 | 176800 | 179100 | 176500 | 9254 |
| 589 | 20240528 | 090100 | 3052545900 | 176800 | 176300 | 176800 | 175000 | 8587 |
| 590 | 20240528 | 090000 | 1541244700 | 176300 | 176300 | 176300 | 175300 | 8729 |