35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 3 | 20240529 | 184600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 4 | 20240529 | 184500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 5 | 20240529 | 184400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 6 | 20240529 | 184300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 7 | 20240529 | 184200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 8 | 20240529 | 184100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 9 | 20240529 | 184000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 10 | 20240529 | 183900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 11 | 20240529 | 183800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 12 | 20240529 | 183700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 13 | 20240529 | 183600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 14 | 20240529 | 183500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 15 | 20240529 | 183400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 16 | 20240529 | 183300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 17 | 20240529 | 183200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 18 | 20240529 | 183100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 19 | 20240529 | 183000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 20 | 20240529 | 182900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 21 | 20240529 | 182800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 22 | 20240529 | 182700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 23 | 20240529 | 182600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 24 | 20240529 | 182500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 25 | 20240529 | 182400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 26 | 20240529 | 182300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 27 | 20240529 | 182200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 28 | 20240529 | 182100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 29 | 20240529 | 182000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 30 | 20240529 | 181900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 31 | 20240529 | 181800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 32 | 20240529 | 181700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 33 | 20240529 | 181600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 34 | 20240529 | 181500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 35 | 20240529 | 181400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 36 | 20240529 | 181300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 37 | 20240529 | 181200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 38 | 20240529 | 181100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 39 | 20240529 | 181000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 40 | 20240529 | 180900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 41 | 20240529 | 180800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 42 | 20240529 | 180700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 43 | 20240529 | 180600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 44 | 20240529 | 180500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 45 | 20240529 | 180400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 46 | 20240529 | 180300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 47 | 20240529 | 180200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 48 | 20240529 | 180100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 49 | 20240529 | 180000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 50 | 20240529 | 175900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 51 | 20240529 | 175800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 52 | 20240529 | 175700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 53 | 20240529 | 175600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 54 | 20240529 | 175500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 55 | 20240529 | 175400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 56 | 20240529 | 175300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 57 | 20240529 | 175200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 58 | 20240529 | 175100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 59 | 20240529 | 175000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 60 | 20240529 | 174900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 61 | 20240529 | 174800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 62 | 20240529 | 174700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 63 | 20240529 | 174600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 64 | 20240529 | 174500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 65 | 20240529 | 174400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 66 | 20240529 | 174300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 67 | 20240529 | 174200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 68 | 20240529 | 174100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 69 | 20240529 | 174000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 70 | 20240529 | 173900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 71 | 20240529 | 173800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 72 | 20240529 | 173700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 73 | 20240529 | 173600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 74 | 20240529 | 173500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 75 | 20240529 | 173400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 76 | 20240529 | 173300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 77 | 20240529 | 173200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 78 | 20240529 | 173100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 79 | 20240529 | 173000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 80 | 20240529 | 172900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 81 | 20240529 | 172800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 82 | 20240529 | 172700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 83 | 20240529 | 172600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 84 | 20240529 | 172500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 85 | 20240529 | 172400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 86 | 20240529 | 172300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 87 | 20240529 | 172200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 88 | 20240529 | 172100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 89 | 20240529 | 172000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 90 | 20240529 | 171900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 91 | 20240529 | 171800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 92 | 20240529 | 171700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 93 | 20240529 | 171600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 94 | 20240529 | 171500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 95 | 20240529 | 171400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 96 | 20240529 | 171300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 97 | 20240529 | 171200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 98 | 20240529 | 171100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 99 | 20240529 | 171000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 100 | 20240529 | 170900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 101 | 20240529 | 170800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 102 | 20240529 | 170700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 103 | 20240529 | 170600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 104 | 20240529 | 170500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 105 | 20240529 | 170400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 106 | 20240529 | 170300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 107 | 20240529 | 170200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 108 | 20240529 | 170100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 109 | 20240529 | 170000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 110 | 20240529 | 165900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 111 | 20240529 | 165800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 112 | 20240529 | 165700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 113 | 20240529 | 165600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 114 | 20240529 | 165500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 115 | 20240529 | 165400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 116 | 20240529 | 165300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 117 | 20240529 | 165200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 118 | 20240529 | 165100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 119 | 20240529 | 165000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 120 | 20240529 | 164900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 121 | 20240529 | 164800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 122 | 20240529 | 164700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 123 | 20240529 | 164600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 124 | 20240529 | 164500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 125 | 20240529 | 164400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 126 | 20240529 | 164300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 127 | 20240529 | 164200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 128 | 20240529 | 164100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 129 | 20240529 | 164000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 130 | 20240529 | 163900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 131 | 20240529 | 163800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 132 | 20240529 | 163700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 133 | 20240529 | 163600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 134 | 20240529 | 163500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 135 | 20240529 | 163400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 136 | 20240529 | 163300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 137 | 20240529 | 163200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 138 | 20240529 | 163100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 139 | 20240529 | 163000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 140 | 20240529 | 162900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 141 | 20240529 | 162800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 142 | 20240529 | 162700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 143 | 20240529 | 162600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 144 | 20240529 | 162500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 145 | 20240529 | 162400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 146 | 20240529 | 162300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 147 | 20240529 | 162200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 148 | 20240529 | 162100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 149 | 20240529 | 162000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 150 | 20240529 | 161900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 151 | 20240529 | 161800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 152 | 20240529 | 161700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 153 | 20240529 | 161600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 154 | 20240529 | 161500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 155 | 20240529 | 161400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 156 | 20240529 | 161300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 157 | 20240529 | 161200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 158 | 20240529 | 161100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 159 | 20240529 | 161000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 160 | 20240529 | 160900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 161 | 20240529 | 160800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 162 | 20240529 | 160700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 163 | 20240529 | 160600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 164 | 20240529 | 160500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 165 | 20240529 | 160400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 166 | 20240529 | 160300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 167 | 20240529 | 160200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 168 | 20240529 | 160100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 169 | 20240529 | 160000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 170 | 20240529 | 155900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 171 | 20240529 | 155800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 172 | 20240529 | 155700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 173 | 20240529 | 155600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 174 | 20240529 | 155500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 175 | 20240529 | 155400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 176 | 20240529 | 155300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 177 | 20240529 | 155200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 178 | 20240529 | 155100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 179 | 20240529 | 155000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 180 | 20240529 | 154900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 181 | 20240529 | 154800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 182 | 20240529 | 154700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 183 | 20240529 | 154600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 184 | 20240529 | 154500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 185 | 20240529 | 154400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 186 | 20240529 | 154300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 187 | 20240529 | 154200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 188 | 20240529 | 154100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 189 | 20240529 | 154000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 190 | 20240529 | 153900 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 191 | 20240529 | 153800 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 192 | 20240529 | 153700 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 193 | 20240529 | 153600 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 194 | 20240529 | 153500 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 195 | 20240529 | 153400 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 196 | 20240529 | 153300 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 197 | 20240529 | 153200 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 198 | 20240529 | 153100 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 0 |
| 199 | 20240529 | 153000 | 104339989300 | 180700 | 180700 | 180700 | 180700 | 8499 |
| 200 | 20240529 | 152900 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 201 | 20240529 | 152800 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 202 | 20240529 | 152700 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 203 | 20240529 | 152600 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 204 | 20240529 | 152500 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 205 | 20240529 | 152400 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 206 | 20240529 | 152300 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 207 | 20240529 | 152200 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 208 | 20240529 | 152100 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 209 | 20240529 | 152000 | 102804220000 | 180700 | 180700 | 180700 | 180700 | 0 |
| 210 | 20240529 | 151900 | 102804220000 | 180700 | 180800 | 180800 | 180600 | 1700 |
| 211 | 20240529 | 151800 | 102497057900 | 180800 | 180800 | 180900 | 180700 | 505 |
| 212 | 20240529 | 151700 | 102405773300 | 180800 | 180800 | 181000 | 180600 | 3630 |
| 213 | 20240529 | 151600 | 101749483600 | 180700 | 180700 | 180800 | 180700 | 1657 |
| 214 | 20240529 | 151500 | 101450031400 | 180800 | 180700 | 180800 | 180700 | 649 |
| 215 | 20240529 | 151400 | 101332745000 | 180800 | 180800 | 180900 | 180500 | 1347 |
| 216 | 20240529 | 151300 | 101089340000 | 180800 | 180700 | 180800 | 180600 | 867 |
| 217 | 20240529 | 151200 | 100932674600 | 180800 | 180600 | 180900 | 180500 | 2245 |
| 218 | 20240529 | 151100 | 100527076600 | 180600 | 180400 | 180700 | 180400 | 682 |
| 219 | 20240529 | 151000 | 100403958600 | 180400 | 180400 | 180600 | 180300 | 2075 |
| 220 | 20240529 | 150900 | 100029577200 | 180300 | 180400 | 180500 | 180300 | 1343 |
| 221 | 20240529 | 150800 | 99787351700 | 180400 | 180600 | 180900 | 180400 | 2316 |
| 222 | 20240529 | 150700 | 99369163900 | 180600 | 180700 | 180900 | 180600 | 1539 |
| 223 | 20240529 | 150600 | 99091060900 | 180900 | 180800 | 181000 | 180700 | 993 |
| 224 | 20240529 | 150500 | 98911474600 | 180800 | 180900 | 181000 | 180800 | 425 |
| 225 | 20240529 | 150400 | 98834624600 | 180900 | 180900 | 181000 | 180800 | 728 |
| 226 | 20240529 | 150300 | 98702895400 | 180800 | 180700 | 180900 | 180600 | 1387 |
| 227 | 20240529 | 150200 | 98452220700 | 180800 | 180700 | 180900 | 180500 | 2020 |
| 228 | 20240529 | 150100 | 98087317700 | 180700 | 180900 | 181000 | 180700 | 1025 |
| 229 | 20240529 | 150000 | 97902000900 | 181000 | 180700 | 181100 | 180600 | 2189 |
| 230 | 20240529 | 145900 | 97506192600 | 180700 | 180900 | 181000 | 180700 | 1391 |
| 231 | 20240529 | 145800 | 97254719200 | 180900 | 181100 | 181200 | 180900 | 901 |
| 232 | 20240529 | 145700 | 97091662100 | 181100 | 181100 | 181200 | 181000 | 774 |
| 233 | 20240529 | 145600 | 96951509700 | 181200 | 181000 | 181300 | 181000 | 763 |
| 234 | 20240529 | 145500 | 96813340500 | 181100 | 181000 | 181200 | 181000 | 705 |
| 235 | 20240529 | 145400 | 96685657900 | 181000 | 181300 | 181300 | 181000 | 631 |
| 236 | 20240529 | 145300 | 96571312800 | 181300 | 180800 | 181300 | 180800 | 1844 |
| 237 | 20240529 | 145200 | 96237265400 | 180800 | 180900 | 181000 | 180800 | 806 |
| 238 | 20240529 | 145100 | 96091462300 | 181000 | 180800 | 181000 | 180800 | 513 |
| 239 | 20240529 | 145000 | 95998650600 | 180800 | 180900 | 181300 | 180800 | 1402 |
| 240 | 20240529 | 144900 | 95744905800 | 181000 | 181100 | 181200 | 180900 | 918 |
| 241 | 20240529 | 144800 | 95578714500 | 181100 | 180800 | 181500 | 180800 | 746 |
| 242 | 20240529 | 144700 | 95443565600 | 180800 | 180800 | 181100 | 180600 | 1732 |
| 243 | 20240529 | 144600 | 95130343700 | 180900 | 181500 | 181500 | 180900 | 5863 |
| 244 | 20240529 | 144500 | 94068791100 | 181500 | 181200 | 181500 | 181200 | 1464 |
| 245 | 20240529 | 144400 | 93803354600 | 181300 | 181400 | 181400 | 181200 | 1030 |
| 246 | 20240529 | 144300 | 93616650300 | 181300 | 181400 | 181500 | 181300 | 978 |
| 247 | 20240529 | 144200 | 93439277300 | 181400 | 181700 | 181800 | 181400 | 894 |
| 248 | 20240529 | 144100 | 93276922600 | 181800 | 181400 | 181800 | 181300 | 897 |
| 249 | 20240529 | 144000 | 93114031900 | 181300 | 181300 | 181400 | 181300 | 1045 |
| 250 | 20240529 | 143900 | 92924569000 | 181300 | 181800 | 181800 | 181300 | 1089 |
| 251 | 20240529 | 143800 | 92726878700 | 181800 | 182100 | 182200 | 181800 | 532 |
| 252 | 20240529 | 143700 | 92630079400 | 182200 | 182300 | 182700 | 182000 | 850 |
| 253 | 20240529 | 143600 | 92475216000 | 182400 | 182200 | 182900 | 182100 | 1003 |
| 254 | 20240529 | 143500 | 92292337300 | 182300 | 182200 | 182300 | 182200 | 741 |
| 255 | 20240529 | 143400 | 92157301000 | 182200 | 182100 | 182600 | 182100 | 1041 |
| 256 | 20240529 | 143300 | 91967545000 | 182100 | 181400 | 182100 | 181300 | 1796 |
| 257 | 20240529 | 143200 | 91641446000 | 181400 | 181400 | 181600 | 181300 | 751 |
| 258 | 20240529 | 143100 | 91505226600 | 181400 | 181400 | 181500 | 181400 | 748 |
| 259 | 20240529 | 143000 | 91369533800 | 181400 | 181400 | 181600 | 181400 | 893 |
| 260 | 20240529 | 142900 | 91207485800 | 181400 | 181300 | 181500 | 181300 | 781 |
| 261 | 20240529 | 142800 | 91065825300 | 181400 | 181400 | 181500 | 181300 | 788 |
| 262 | 20240529 | 142700 | 90922908900 | 181400 | 181200 | 181600 | 181200 | 1092 |
| 263 | 20240529 | 142600 | 90724817300 | 181200 | 181300 | 181300 | 181100 | 981 |
| 264 | 20240529 | 142500 | 90547038300 | 181300 | 181200 | 181400 | 181200 | 1198 |
| 265 | 20240529 | 142400 | 90329885700 | 181300 | 181200 | 181400 | 181200 | 950 |
| 266 | 20240529 | 142300 | 90157720300 | 181300 | 181600 | 181700 | 181200 | 2628 |
| 267 | 20240529 | 142200 | 89680857500 | 181600 | 181700 | 181800 | 181600 | 1402 |
| 268 | 20240529 | 142100 | 89426173700 | 181700 | 181800 | 182000 | 181700 | 790 |
| 269 | 20240529 | 142000 | 89282562500 | 181800 | 182400 | 182400 | 181700 | 4392 |
| 270 | 20240529 | 141900 | 88483069300 | 182300 | 182300 | 182400 | 182300 | 232 |
| 271 | 20240529 | 141800 | 88440773200 | 182300 | 182400 | 182400 | 182300 | 305 |
| 272 | 20240529 | 141700 | 88385163300 | 182400 | 182300 | 182400 | 182200 | 502 |
| 273 | 20240529 | 141600 | 88293651800 | 182400 | 182300 | 182600 | 182300 | 734 |
| 274 | 20240529 | 141500 | 88159749700 | 182300 | 182300 | 182500 | 182200 | 394 |
| 275 | 20240529 | 141400 | 88087944100 | 182300 | 182200 | 182300 | 182000 | 1173 |
| 276 | 20240529 | 141300 | 87874283400 | 182100 | 182100 | 182200 | 182000 | 1747 |
| 277 | 20240529 | 141200 | 87556210300 | 182100 | 182200 | 182600 | 182100 | 1175 |
| 278 | 20240529 | 141100 | 87342016200 | 182200 | 182300 | 182300 | 182100 | 1229 |
| 279 | 20240529 | 141000 | 87118068000 | 182300 | 182600 | 182600 | 182300 | 1123 |
| 280 | 20240529 | 140900 | 86913224600 | 182600 | 182900 | 182900 | 182500 | 1112 |
| 281 | 20240529 | 140800 | 86710164500 | 182900 | 182800 | 183000 | 182600 | 813 |
| 282 | 20240529 | 140700 | 86561594400 | 182800 | 183000 | 183000 | 182700 | 1587 |
| 283 | 20240529 | 140600 | 86271459700 | 182900 | 183100 | 183200 | 182900 | 963 |
| 284 | 20240529 | 140500 | 86095176900 | 183200 | 183300 | 183400 | 183100 | 530 |
| 285 | 20240529 | 140400 | 85998067600 | 183400 | 183500 | 183600 | 183400 | 424 |
| 286 | 20240529 | 140300 | 85920277300 | 183500 | 183600 | 183600 | 183500 | 309 |
| 287 | 20240529 | 140200 | 85863561900 | 183500 | 183600 | 183600 | 183500 | 308 |
| 288 | 20240529 | 140100 | 85807026600 | 183600 | 183400 | 183600 | 183200 | 415 |
| 289 | 20240529 | 140000 | 85730925500 | 183600 | 183500 | 183600 | 183300 | 664 |
| 290 | 20240529 | 135900 | 85609134500 | 183500 | 183600 | 183600 | 183400 | 549 |
| 291 | 20240529 | 135800 | 85508412600 | 183500 | 183400 | 183500 | 183400 | 312 |
| 292 | 20240529 | 135700 | 85451178300 | 183400 | 183300 | 183500 | 183300 | 567 |
| 293 | 20240529 | 135600 | 85347201300 | 183300 | 183300 | 183400 | 183200 | 267 |
| 294 | 20240529 | 135500 | 85298252800 | 183300 | 183100 | 183300 | 183000 | 376 |
| 295 | 20240529 | 135400 | 85229385200 | 183100 | 182800 | 183200 | 182800 | 676 |
| 296 | 20240529 | 135300 | 85105716900 | 182800 | 183100 | 183100 | 182800 | 1590 |
| 297 | 20240529 | 135200 | 84814796400 | 183200 | 183500 | 183600 | 183100 | 1901 |
| 298 | 20240529 | 135100 | 84466284300 | 183500 | 183600 | 183600 | 183500 | 351 |
| 299 | 20240529 | 135000 | 84401866100 | 183600 | 183400 | 183600 | 183400 | 437 |
| 300 | 20240529 | 134900 | 84321667000 | 183600 | 183200 | 183600 | 183200 | 853 |
| 301 | 20240529 | 134800 | 84165255500 | 183300 | 183400 | 183400 | 183200 | 566 |
| 302 | 20240529 | 134700 | 84061522400 | 183300 | 183400 | 183500 | 183300 | 285 |
| 303 | 20240529 | 134600 | 84009261100 | 183400 | 183500 | 183600 | 183300 | 765 |
| 304 | 20240529 | 134500 | 83868965100 | 183500 | 183600 | 183600 | 183400 | 583 |
| 305 | 20240529 | 134400 | 83761986200 | 183500 | 183500 | 183600 | 183500 | 281 |
| 306 | 20240529 | 134300 | 83710421700 | 183500 | 183600 | 183800 | 183500 | 607 |
| 307 | 20240529 | 134200 | 83598963900 | 183600 | 183700 | 183700 | 183500 | 225 |
| 308 | 20240529 | 134100 | 83557658700 | 183600 | 183800 | 183800 | 183500 | 374 |
| 309 | 20240529 | 134000 | 83489011700 | 183500 | 183400 | 183800 | 183400 | 384 |
| 310 | 20240529 | 133900 | 83418513900 | 183400 | 183400 | 183500 | 183300 | 327 |
| 311 | 20240529 | 133800 | 83358538500 | 183400 | 183600 | 183600 | 183200 | 878 |
| 312 | 20240529 | 133700 | 83197523900 | 183600 | 184000 | 184000 | 183600 | 355 |
| 313 | 20240529 | 133600 | 83132268600 | 183900 | 183600 | 184000 | 183500 | 1089 |
| 314 | 20240529 | 133500 | 82932284700 | 183600 | 183500 | 183800 | 183500 | 249 |
| 315 | 20240529 | 133400 | 82886555200 | 183500 | 184000 | 184000 | 183500 | 558 |
| 316 | 20240529 | 133300 | 82783984600 | 184000 | 183900 | 184000 | 183900 | 338 |
| 317 | 20240529 | 133200 | 82721802200 | 183900 | 184100 | 184100 | 183900 | 288 |
| 318 | 20240529 | 133100 | 82668821900 | 183900 | 184100 | 184300 | 183800 | 928 |
| 319 | 20240529 | 133000 | 82498103200 | 184300 | 183500 | 184300 | 183400 | 971 |
| 320 | 20240529 | 132900 | 82319750500 | 183400 | 183300 | 183500 | 183200 | 932 |
| 321 | 20240529 | 132800 | 82148805600 | 183300 | 183400 | 183400 | 183200 | 217 |
| 322 | 20240529 | 132700 | 82109027700 | 183400 | 183500 | 183500 | 183200 | 646 |
| 323 | 20240529 | 132600 | 81990602800 | 183400 | 183400 | 183500 | 183300 | 351 |
| 324 | 20240529 | 132500 | 81926233200 | 183400 | 183500 | 183600 | 183200 | 865 |
| 325 | 20240529 | 132400 | 81767586700 | 183600 | 183600 | 183600 | 183400 | 270 |
| 326 | 20240529 | 132300 | 81718038600 | 183700 | 183600 | 183800 | 183500 | 554 |
| 327 | 20240529 | 132200 | 81616294700 | 183700 | 183300 | 184000 | 183300 | 985 |
| 328 | 20240529 | 132100 | 81435545300 | 183400 | 183100 | 183400 | 183100 | 591 |
| 329 | 20240529 | 132000 | 81327231900 | 183100 | 183100 | 183300 | 183000 | 416 |
| 330 | 20240529 | 131900 | 81251056900 | 183000 | 183200 | 183200 | 183000 | 2508 |
| 331 | 20240529 | 131800 | 80791813300 | 183200 | 183400 | 183500 | 183200 | 490 |
| 332 | 20240529 | 131700 | 80701980400 | 183500 | 183400 | 183500 | 183300 | 325 |
| 333 | 20240529 | 131600 | 80642373000 | 183500 | 183700 | 184200 | 183200 | 3972 |
| 334 | 20240529 | 131500 | 79913221700 | 183700 | 184000 | 184200 | 183600 | 948 |
| 335 | 20240529 | 131400 | 79738838500 | 184000 | 184100 | 184100 | 184000 | 211 |
| 336 | 20240529 | 131300 | 79700010300 | 184000 | 184100 | 184200 | 184000 | 263 |
| 337 | 20240529 | 131200 | 79651595400 | 184100 | 184100 | 184200 | 184100 | 319 |
| 338 | 20240529 | 131100 | 79592859900 | 184100 | 184200 | 184400 | 184100 | 277 |
| 339 | 20240529 | 131000 | 79541851000 | 184200 | 183900 | 184400 | 183800 | 444 |
| 340 | 20240529 | 130900 | 79460098100 | 183900 | 183800 | 183900 | 183800 | 253 |
| 341 | 20240529 | 130800 | 79413587400 | 183800 | 184000 | 184000 | 183800 | 632 |
| 342 | 20240529 | 130700 | 79297386000 | 184000 | 184500 | 184500 | 183900 | 1820 |
| 343 | 20240529 | 130600 | 78962238700 | 184500 | 184500 | 184500 | 184400 | 273 |
| 344 | 20240529 | 130500 | 78911889000 | 184500 | 184200 | 184500 | 184200 | 62 |
| 345 | 20240529 | 130400 | 78900458500 | 184200 | 184400 | 184400 | 184200 | 402 |
| 346 | 20240529 | 130300 | 78826375000 | 184400 | 184500 | 184600 | 184200 | 1402 |
| 347 | 20240529 | 130200 | 78567892000 | 184500 | 184400 | 184600 | 184400 | 274 |
| 348 | 20240529 | 130100 | 78517359300 | 184400 | 184700 | 184900 | 184400 | 519 |
| 349 | 20240529 | 130000 | 78421544200 | 184700 | 184700 | 185000 | 184700 | 612 |
| 350 | 20240529 | 125900 | 78308397400 | 184700 | 184800 | 185100 | 184700 | 966 |
| 351 | 20240529 | 125800 | 78129776700 | 184700 | 184500 | 184800 | 184500 | 325 |
| 352 | 20240529 | 125700 | 78069768200 | 184500 | 184500 | 184600 | 184400 | 261 |
| 353 | 20240529 | 125600 | 78021613100 | 184600 | 184700 | 184800 | 184500 | 456 |
| 354 | 20240529 | 125500 | 77937410300 | 184700 | 184300 | 184700 | 184200 | 676 |
| 355 | 20240529 | 125400 | 77812741900 | 184300 | 183800 | 184500 | 183800 | 989 |
| 356 | 20240529 | 125300 | 77630726400 | 183900 | 183900 | 184000 | 183800 | 503 |
| 357 | 20240529 | 125200 | 77538258600 | 183800 | 183600 | 183900 | 183500 | 115 |
| 358 | 20240529 | 125100 | 77517128700 | 183700 | 183700 | 183800 | 183500 | 318 |
| 359 | 20240529 | 125000 | 77458720800 | 183600 | 183800 | 183900 | 183600 | 351 |
| 360 | 20240529 | 124900 | 77394241900 | 183900 | 184100 | 184200 | 183900 | 1168 |
| 361 | 20240529 | 124800 | 77179340100 | 184000 | 184100 | 184200 | 184000 | 403 |
| 362 | 20240529 | 124700 | 77105168500 | 184200 | 184100 | 184200 | 184000 | 341 |
| 363 | 20240529 | 124600 | 77042388400 | 184100 | 184100 | 184300 | 184000 | 158 |
| 364 | 20240529 | 124500 | 77013291800 | 184100 | 184000 | 184700 | 184000 | 515 |
| 365 | 20240529 | 124400 | 76918350500 | 184100 | 184300 | 184300 | 184000 | 256 |
| 366 | 20240529 | 124300 | 76871213500 | 184400 | 184600 | 184600 | 184100 | 198 |
| 367 | 20240529 | 124200 | 76834706800 | 184600 | 184700 | 184800 | 184500 | 333 |
| 368 | 20240529 | 124100 | 76773227000 | 184800 | 185000 | 185000 | 184700 | 507 |
| 369 | 20240529 | 124000 | 76679488100 | 185000 | 184500 | 185000 | 184500 | 579 |
| 370 | 20240529 | 123900 | 76572449800 | 184500 | 184900 | 184900 | 184200 | 1489 |
| 371 | 20240529 | 123800 | 76297481000 | 184900 | 184700 | 184900 | 184700 | 353 |
| 372 | 20240529 | 123700 | 76232240500 | 184700 | 184100 | 184700 | 184100 | 530 |
| 373 | 20240529 | 123600 | 76134512600 | 184100 | 184000 | 184400 | 184000 | 499 |
| 374 | 20240529 | 123500 | 76042610700 | 184000 | 184100 | 184600 | 183900 | 1644 |
| 375 | 20240529 | 123400 | 75740006700 | 184100 | 183900 | 184800 | 183900 | 1600 |
| 376 | 20240529 | 123300 | 75445011600 | 184000 | 184400 | 184400 | 183900 | 658 |
| 377 | 20240529 | 123200 | 75323732500 | 184500 | 184000 | 184600 | 183900 | 1328 |
| 378 | 20240529 | 123100 | 75079066900 | 184100 | 184100 | 184100 | 184000 | 356 |
| 379 | 20240529 | 123000 | 75013558400 | 184000 | 184000 | 184100 | 184000 | 150 |
| 380 | 20240529 | 122900 | 74985956600 | 184100 | 184000 | 184100 | 184000 | 311 |
| 381 | 20240529 | 122800 | 74928731300 | 184100 | 184100 | 184100 | 184000 | 350 |
| 382 | 20240529 | 122700 | 74864327700 | 184100 | 184100 | 184200 | 184000 | 150 |
| 383 | 20240529 | 122600 | 74836707900 | 184100 | 184400 | 184400 | 184100 | 612 |
| 384 | 20240529 | 122500 | 74723946000 | 184400 | 184200 | 184500 | 184200 | 343 |
| 385 | 20240529 | 122400 | 74660719600 | 184300 | 184300 | 184400 | 184200 | 294 |
| 386 | 20240529 | 122300 | 74606528600 | 184300 | 184400 | 184500 | 184200 | 207 |
| 387 | 20240529 | 122200 | 74568369300 | 184400 | 183900 | 184400 | 183800 | 228 |
| 388 | 20240529 | 122100 | 74526388300 | 183800 | 183700 | 184100 | 183700 | 275 |
| 389 | 20240529 | 122000 | 74475830400 | 183800 | 183600 | 183800 | 183500 | 1076 |
| 390 | 20240529 | 121900 | 74278295300 | 183400 | 183500 | 183700 | 183300 | 487 |
| 391 | 20240529 | 121800 | 74188950900 | 183500 | 184000 | 184000 | 183400 | 884 |
| 392 | 20240529 | 121700 | 74026479500 | 184000 | 184000 | 184100 | 184000 | 152 |
| 393 | 20240529 | 121600 | 73998510600 | 184100 | 183900 | 184100 | 183900 | 337 |
| 394 | 20240529 | 121500 | 73936505600 | 183900 | 183900 | 184000 | 183800 | 251 |
| 395 | 20240529 | 121400 | 73890358500 | 183900 | 183700 | 184100 | 183700 | 276 |
| 396 | 20240529 | 121300 | 73839586500 | 183600 | 183500 | 184100 | 183500 | 457 |
| 397 | 20240529 | 121200 | 73755623700 | 183500 | 183200 | 183500 | 183200 | 460 |
| 398 | 20240529 | 121100 | 73671275900 | 183200 | 183300 | 183300 | 183200 | 348 |
| 399 | 20240529 | 121000 | 73607500200 | 183200 | 183300 | 183400 | 183200 | 444 |
| 400 | 20240529 | 120900 | 73526114300 | 183400 | 183500 | 183500 | 183200 | 1611 |
| 401 | 20240529 | 120800 | 73230753100 | 183500 | 183500 | 183600 | 183500 | 38 |
| 402 | 20240529 | 120700 | 73223779200 | 183500 | 183600 | 183600 | 183500 | 209 |
| 403 | 20240529 | 120600 | 73185424400 | 183500 | 183400 | 183700 | 183400 | 425 |
| 404 | 20240529 | 120500 | 73107444400 | 183400 | 183500 | 183600 | 183400 | 443 |
| 405 | 20240529 | 120400 | 73026161400 | 183500 | 183700 | 183800 | 183400 | 402 |
| 406 | 20240529 | 120300 | 72952374800 | 183700 | 183600 | 183700 | 183300 | 1094 |
| 407 | 20240529 | 120200 | 72751698900 | 183700 | 184100 | 184200 | 183700 | 1010 |
| 408 | 20240529 | 120100 | 72565859700 | 184100 | 184400 | 184500 | 184000 | 307 |
| 409 | 20240529 | 120000 | 72509322500 | 184500 | 184100 | 184800 | 184100 | 1693 |
| 410 | 20240529 | 115900 | 72197020900 | 184100 | 184200 | 184200 | 184100 | 261 |
| 411 | 20240529 | 115800 | 72148960000 | 184300 | 184300 | 184400 | 184200 | 207 |
| 412 | 20240529 | 115700 | 72110816700 | 184400 | 184300 | 184700 | 184300 | 215 |
| 413 | 20240529 | 115600 | 72071176600 | 184300 | 184600 | 184800 | 184200 | 386 |
| 414 | 20240529 | 115500 | 71999981600 | 184500 | 185000 | 185000 | 184500 | 723 |
| 415 | 20240529 | 115400 | 71866348700 | 185000 | 185000 | 185100 | 184900 | 342 |
| 416 | 20240529 | 115300 | 71803076400 | 185000 | 185000 | 185100 | 185000 | 279 |
| 417 | 20240529 | 115200 | 71751453800 | 185100 | 184900 | 185100 | 184900 | 199 |
| 418 | 20240529 | 115100 | 71714637700 | 185000 | 185000 | 185200 | 184900 | 462 |
| 419 | 20240529 | 115000 | 71629158100 | 185000 | 184900 | 185200 | 184900 | 213 |
| 420 | 20240529 | 114900 | 71589746300 | 184900 | 185000 | 185000 | 184800 | 154 |
| 421 | 20240529 | 114800 | 71561268200 | 185000 | 185400 | 185600 | 185000 | 316 |
| 422 | 20240529 | 114700 | 71502714300 | 185300 | 185500 | 185600 | 185200 | 500 |
| 423 | 20240529 | 114600 | 71410012500 | 185500 | 185300 | 185600 | 185300 | 456 |
| 424 | 20240529 | 114500 | 71325452700 | 185300 | 185500 | 185700 | 185100 | 466 |
| 425 | 20240529 | 114400 | 71239041300 | 185500 | 184600 | 185700 | 184600 | 1138 |
| 426 | 20240529 | 114300 | 71028436200 | 184500 | 184600 | 184800 | 184500 | 277 |
| 427 | 20240529 | 114200 | 70977308800 | 184700 | 185000 | 185000 | 184600 | 567 |
| 428 | 20240529 | 114100 | 70872534700 | 185000 | 185100 | 185200 | 184900 | 360 |
| 429 | 20240529 | 114000 | 70805922800 | 185100 | 184900 | 185200 | 184800 | 230 |
| 430 | 20240529 | 113900 | 70763367900 | 184900 | 184600 | 185100 | 184600 | 344 |
| 431 | 20240529 | 113800 | 70699818400 | 184500 | 185200 | 185200 | 184500 | 768 |
| 432 | 20240529 | 113700 | 70557882200 | 185200 | 184900 | 185200 | 184900 | 392 |
| 433 | 20240529 | 113600 | 70485319900 | 184900 | 184200 | 184900 | 184200 | 352 |
| 434 | 20240529 | 113500 | 70420380000 | 184200 | 184000 | 184200 | 184000 | 378 |
| 435 | 20240529 | 113400 | 70350799800 | 184100 | 183700 | 184200 | 183600 | 167 |
| 436 | 20240529 | 113300 | 70320080000 | 183700 | 183800 | 183800 | 183500 | 329 |
| 437 | 20240529 | 113200 | 70259658800 | 183800 | 183300 | 184100 | 183300 | 762 |
| 438 | 20240529 | 113100 | 70119816800 | 183400 | 183200 | 183400 | 183200 | 303 |
| 439 | 20240529 | 113000 | 70064292400 | 183300 | 183300 | 183400 | 183200 | 320 |
| 440 | 20240529 | 112900 | 70005641000 | 183400 | 183300 | 183400 | 183300 | 505 |
| 441 | 20240529 | 112800 | 69913070800 | 183300 | 183800 | 183800 | 183200 | 1574 |
| 442 | 20240529 | 112700 | 69624498000 | 183800 | 184100 | 184100 | 183800 | 826 |
| 443 | 20240529 | 112600 | 69472557800 | 184000 | 183500 | 184100 | 183400 | 943 |
| 444 | 20240529 | 112500 | 69299420800 | 183500 | 183700 | 183800 | 183500 | 1461 |
| 445 | 20240529 | 112400 | 69031211700 | 183700 | 183800 | 183800 | 183600 | 548 |
| 446 | 20240529 | 112300 | 68930551200 | 183800 | 184200 | 184200 | 183800 | 803 |
| 447 | 20240529 | 112200 | 68782843700 | 184200 | 183800 | 184300 | 183700 | 793 |
| 448 | 20240529 | 112100 | 68636987100 | 183800 | 184000 | 184100 | 183800 | 824 |
| 449 | 20240529 | 112000 | 68485420100 | 184000 | 184100 | 184200 | 184000 | 741 |
| 450 | 20240529 | 111900 | 68349010300 | 184100 | 184100 | 184200 | 184000 | 163 |
| 451 | 20240529 | 111800 | 68319002100 | 184100 | 184200 | 184200 | 184000 | 446 |
| 452 | 20240529 | 111700 | 68236882200 | 184200 | 184200 | 184200 | 184100 | 327 |
| 453 | 20240529 | 111600 | 68176662200 | 184100 | 184300 | 184300 | 184000 | 890 |
| 454 | 20240529 | 111500 | 68012806100 | 184200 | 184400 | 184400 | 184200 | 704 |
| 455 | 20240529 | 111400 | 67883047900 | 184300 | 184600 | 184700 | 184300 | 643 |
| 456 | 20240529 | 111300 | 67764382900 | 184600 | 184900 | 184900 | 184300 | 809 |
| 457 | 20240529 | 111200 | 67614957200 | 184900 | 184500 | 184900 | 184400 | 1096 |
| 458 | 20240529 | 111100 | 67412707100 | 184600 | 185100 | 185100 | 184500 | 885 |
| 459 | 20240529 | 111000 | 67249199300 | 185000 | 184900 | 185300 | 184900 | 819 |
| 460 | 20240529 | 110900 | 67097645300 | 184900 | 184900 | 185000 | 184500 | 873 |
| 461 | 20240529 | 110800 | 66936392800 | 185000 | 185000 | 185000 | 184900 | 651 |
| 462 | 20240529 | 110700 | 66816009200 | 185000 | 184800 | 185000 | 184700 | 404 |
| 463 | 20240529 | 110600 | 66741303900 | 184800 | 184900 | 184900 | 184500 | 1241 |
| 464 | 20240529 | 110500 | 66512102300 | 184900 | 184900 | 185200 | 184900 | 251 |
| 465 | 20240529 | 110400 | 66465674200 | 184800 | 184800 | 185000 | 184800 | 256 |
| 466 | 20240529 | 110300 | 66418348400 | 184800 | 184700 | 185300 | 184600 | 649 |
| 467 | 20240529 | 110200 | 66298464900 | 184800 | 185200 | 185300 | 184700 | 849 |
| 468 | 20240529 | 110100 | 66141346100 | 185300 | 185800 | 185800 | 185100 | 1086 |
| 469 | 20240529 | 110000 | 65939902100 | 185800 | 185700 | 186300 | 185600 | 1112 |
| 470 | 20240529 | 105900 | 65733176500 | 185600 | 185700 | 185800 | 185400 | 747 |
| 471 | 20240529 | 105800 | 65594590900 | 185700 | 185400 | 185800 | 185400 | 396 |
| 472 | 20240529 | 105700 | 65521113700 | 185400 | 185500 | 185500 | 185400 | 268 |
| 473 | 20240529 | 105600 | 65471419600 | 185500 | 185400 | 185500 | 185300 | 443 |
| 474 | 20240529 | 105500 | 65389267900 | 185400 | 185200 | 185500 | 185200 | 489 |
| 475 | 20240529 | 105400 | 65298621000 | 185200 | 184900 | 185200 | 184900 | 476 |
| 476 | 20240529 | 105300 | 65210556500 | 184900 | 184900 | 185100 | 184800 | 286 |
| 477 | 20240529 | 105200 | 65157656600 | 184900 | 184900 | 184900 | 184800 | 115 |
| 478 | 20240529 | 105100 | 65136398300 | 184800 | 184900 | 185000 | 184800 | 227 |
| 479 | 20240529 | 105000 | 65094432300 | 184800 | 184800 | 185000 | 184700 | 271 |
| 480 | 20240529 | 104900 | 65044330500 | 184800 | 185100 | 185100 | 184500 | 477 |
| 481 | 20240529 | 104800 | 64956144900 | 185100 | 184900 | 185200 | 184900 | 359 |
| 482 | 20240529 | 104700 | 64889702700 | 185000 | 184600 | 185000 | 184500 | 341 |
| 483 | 20240529 | 104600 | 64826680600 | 184500 | 184100 | 184500 | 184000 | 966 |
| 484 | 20240529 | 104500 | 64648709900 | 184000 | 184100 | 184200 | 184000 | 331 |
| 485 | 20240529 | 104400 | 64587792600 | 184100 | 184200 | 184300 | 184000 | 1316 |
| 486 | 20240529 | 104300 | 64345578700 | 184200 | 184200 | 184400 | 184100 | 236 |
| 487 | 20240529 | 104200 | 64302096100 | 184100 | 184400 | 184500 | 184100 | 479 |
| 488 | 20240529 | 104100 | 64213822500 | 184300 | 184500 | 184500 | 184300 | 214 |
| 489 | 20240529 | 104000 | 64174369100 | 184500 | 184600 | 184800 | 184100 | 1101 |
| 490 | 20240529 | 103900 | 63971406600 | 184700 | 184700 | 184800 | 184500 | 523 |
| 491 | 20240529 | 103800 | 63874854200 | 184900 | 184800 | 184900 | 184600 | 642 |
| 492 | 20240529 | 103700 | 63756249500 | 184800 | 184200 | 184900 | 184100 | 784 |
| 493 | 20240529 | 103600 | 63611648100 | 184100 | 184600 | 184600 | 184100 | 1476 |
| 494 | 20240529 | 103500 | 63339649400 | 184500 | 184600 | 184700 | 184500 | 404 |
| 495 | 20240529 | 103400 | 63265075400 | 184600 | 184600 | 184800 | 184600 | 681 |
| 496 | 20240529 | 103300 | 63139349600 | 184600 | 184800 | 184900 | 184600 | 729 |
| 497 | 20240529 | 103200 | 63004718900 | 184700 | 184700 | 184800 | 184700 | 202 |
| 498 | 20240529 | 103100 | 62967406300 | 184700 | 184800 | 185000 | 184700 | 576 |
| 499 | 20240529 | 103000 | 62860989000 | 184800 | 185400 | 185400 | 184700 | 681 |
| 500 | 20240529 | 102900 | 62734944800 | 185400 | 186100 | 186100 | 185300 | 831 |
| 501 | 20240529 | 102800 | 62580624900 | 186100 | 185800 | 186300 | 185800 | 644 |
| 502 | 20240529 | 102700 | 62460834100 | 185800 | 185600 | 186000 | 185600 | 441 |
| 503 | 20240529 | 102600 | 62378869200 | 185600 | 185100 | 185700 | 184900 | 352 |
| 504 | 20240529 | 102500 | 62313672300 | 185100 | 184700 | 185400 | 184700 | 1304 |
| 505 | 20240529 | 102400 | 62072485500 | 184800 | 184800 | 185000 | 184700 | 631 |
| 506 | 20240529 | 102300 | 61955893500 | 184800 | 185100 | 185100 | 184700 | 851 |
| 507 | 20240529 | 102200 | 61798575000 | 185100 | 185600 | 185700 | 184500 | 1501 |
| 508 | 20240529 | 102100 | 61520465400 | 185700 | 185700 | 186500 | 185500 | 1323 |
| 509 | 20240529 | 102000 | 61274620400 | 185700 | 186500 | 186600 | 185700 | 3251 |
| 510 | 20240529 | 101900 | 60668931600 | 186500 | 186300 | 186500 | 186200 | 537 |
| 511 | 20240529 | 101800 | 60568833900 | 186400 | 186400 | 186400 | 186000 | 1234 |
| 512 | 20240529 | 101700 | 60339026700 | 186400 | 185900 | 186400 | 185800 | 1859 |
| 513 | 20240529 | 101600 | 59993172400 | 185800 | 185700 | 185900 | 185700 | 632 |
| 514 | 20240529 | 101500 | 59875778200 | 185700 | 185600 | 185800 | 185600 | 955 |
| 515 | 20240529 | 101400 | 59698451900 | 185600 | 185500 | 186100 | 185300 | 3473 |
| 516 | 20240529 | 101300 | 59053160100 | 185500 | 185300 | 185500 | 184900 | 1009 |
| 517 | 20240529 | 101200 | 58866222800 | 185100 | 185100 | 185400 | 184700 | 964 |
| 518 | 20240529 | 101100 | 58687828800 | 185100 | 185300 | 185600 | 184700 | 1696 |
| 519 | 20240529 | 101000 | 58373691900 | 185300 | 184700 | 185300 | 184300 | 2766 |
| 520 | 20240529 | 100900 | 57862946800 | 184700 | 184200 | 184900 | 184100 | 3213 |
| 521 | 20240529 | 100800 | 57270387800 | 184300 | 184000 | 184500 | 183600 | 1745 |
| 522 | 20240529 | 100700 | 56949366900 | 184000 | 183000 | 184500 | 182700 | 3539 |
| 523 | 20240529 | 100600 | 56300140500 | 183000 | 181600 | 183100 | 181500 | 2353 |
| 524 | 20240529 | 100500 | 55871251000 | 181000 | 181600 | 182000 | 181000 | 5163 |
| 525 | 20240529 | 100400 | 54933877300 | 182000 | 182600 | 182800 | 181500 | 5060 |
| 526 | 20240529 | 100300 | 54012504400 | 182800 | 182700 | 182800 | 182400 | 3117 |
| 527 | 20240529 | 100200 | 53443476100 | 182700 | 183300 | 183300 | 182500 | 4980 |
| 528 | 20240529 | 100100 | 52532612900 | 183300 | 183300 | 183500 | 183300 | 2709 |
| 529 | 20240529 | 100000 | 52035932900 | 183200 | 184000 | 184100 | 183200 | 3788 |
| 530 | 20240529 | 095900 | 51340461700 | 184100 | 184900 | 185000 | 184000 | 3085 |
| 531 | 20240529 | 095800 | 50771558300 | 184900 | 184500 | 185000 | 184500 | 770 |
| 532 | 20240529 | 095700 | 50629368500 | 184500 | 184400 | 184700 | 184300 | 2158 |
| 533 | 20240529 | 095600 | 50231233100 | 184400 | 184400 | 184600 | 184300 | 942 |
| 534 | 20240529 | 095500 | 50057476400 | 184600 | 184600 | 184700 | 184400 | 1540 |
| 535 | 20240529 | 095400 | 49773375300 | 184600 | 184900 | 184900 | 184300 | 3046 |
| 536 | 20240529 | 095300 | 49211225900 | 184900 | 185500 | 185500 | 184900 | 3820 |
| 537 | 20240529 | 095200 | 48504111700 | 185600 | 185400 | 185600 | 185200 | 713 |
| 538 | 20240529 | 095100 | 48371892600 | 185500 | 185700 | 185700 | 185300 | 743 |
| 539 | 20240529 | 095000 | 48234019900 | 185600 | 184800 | 185700 | 184800 | 1896 |
| 540 | 20240529 | 094900 | 47882724200 | 184800 | 185300 | 185300 | 184600 | 3515 |
| 541 | 20240529 | 094800 | 47232615400 | 185300 | 185600 | 185600 | 185300 | 2050 |
| 542 | 20240529 | 094700 | 46852435300 | 185500 | 186100 | 186100 | 185500 | 2025 |
| 543 | 20240529 | 094600 | 46476463300 | 186000 | 186200 | 186300 | 185900 | 1097 |
| 544 | 20240529 | 094500 | 46272237500 | 186200 | 186600 | 187000 | 185700 | 4048 |
| 545 | 20240529 | 094400 | 45516994700 | 186600 | 186200 | 186600 | 185700 | 3472 |
| 546 | 20240529 | 094300 | 44871234700 | 186200 | 185900 | 186300 | 185800 | 1084 |
| 547 | 20240529 | 094200 | 44669597900 | 185900 | 186400 | 187000 | 185600 | 2845 |
| 548 | 20240529 | 094100 | 44140028300 | 186400 | 187700 | 187700 | 186100 | 3375 |
| 549 | 20240529 | 094000 | 43509314600 | 187700 | 187800 | 187900 | 187400 | 1828 |
| 550 | 20240529 | 093900 | 43166315000 | 187900 | 188400 | 188600 | 187800 | 2103 |
| 551 | 20240529 | 093800 | 42770506500 | 188200 | 188100 | 188700 | 187400 | 4563 |
| 552 | 20240529 | 093700 | 41911422000 | 188000 | 187500 | 188100 | 187300 | 2711 |
| 553 | 20240529 | 093600 | 41402593600 | 187400 | 187000 | 187500 | 186900 | 2317 |
| 554 | 20240529 | 093500 | 40968991900 | 187000 | 186300 | 187300 | 186300 | 4114 |
| 555 | 20240529 | 093400 | 40199892700 | 186300 | 186600 | 186700 | 186200 | 961 |
| 556 | 20240529 | 093300 | 40020586300 | 186600 | 186200 | 186800 | 185800 | 2244 |
| 557 | 20240529 | 093200 | 39602912600 | 186200 | 187000 | 187000 | 185700 | 3291 |
| 558 | 20240529 | 093100 | 38989940400 | 187000 | 185900 | 187000 | 185700 | 970 |
| 559 | 20240529 | 093000 | 38809210300 | 185700 | 186300 | 186300 | 185000 | 2473 |
| 560 | 20240529 | 092900 | 38349815400 | 186300 | 187400 | 187500 | 186100 | 3497 |
| 561 | 20240529 | 092800 | 37696678900 | 187500 | 187300 | 187500 | 187000 | 2373 |
| 562 | 20240529 | 092700 | 37252464100 | 187200 | 187900 | 187900 | 187200 | 1676 |
| 563 | 20240529 | 092600 | 36938192900 | 187900 | 186900 | 188000 | 186800 | 5621 |
| 564 | 20240529 | 092500 | 35884475200 | 186900 | 185600 | 187000 | 185500 | 4012 |
| 565 | 20240529 | 092400 | 35136033600 | 185600 | 185300 | 185700 | 185200 | 1438 |
| 566 | 20240529 | 092300 | 34869454300 | 185200 | 184800 | 185200 | 184300 | 3914 |
| 567 | 20240529 | 092200 | 34146684500 | 184800 | 185300 | 185300 | 184800 | 3412 |
| 568 | 20240529 | 092100 | 33515386800 | 185300 | 185800 | 185800 | 185300 | 1921 |
| 569 | 20240529 | 092000 | 33158917900 | 185800 | 185800 | 186000 | 185800 | 1397 |
| 570 | 20240529 | 091900 | 32899286200 | 185900 | 185900 | 186100 | 185800 | 1044 |
| 571 | 20240529 | 091800 | 32705150200 | 185800 | 186400 | 186400 | 185700 | 4598 |
| 572 | 20240529 | 091700 | 31849307400 | 186400 | 186500 | 186600 | 186300 | 1854 |
| 573 | 20240529 | 091600 | 31503710000 | 186500 | 186800 | 186900 | 186200 | 2255 |
| 574 | 20240529 | 091500 | 31083083800 | 186700 | 185900 | 186800 | 185700 | 1480 |
| 575 | 20240529 | 091400 | 30807493400 | 186000 | 185400 | 186000 | 185300 | 2908 |
| 576 | 20240529 | 091300 | 30267356800 | 185400 | 185500 | 185500 | 184700 | 8630 |
| 577 | 20240529 | 091200 | 28670174600 | 185500 | 185700 | 185900 | 185500 | 2919 |
| 578 | 20240529 | 091100 | 28128374400 | 185700 | 185600 | 186200 | 185500 | 6273 |
| 579 | 20240529 | 091000 | 26962251100 | 185600 | 186700 | 186700 | 185500 | 7713 |
| 580 | 20240529 | 090900 | 25526528200 | 187200 | 188200 | 188600 | 186600 | 9945 |
| 581 | 20240529 | 090800 | 23663353300 | 188300 | 187100 | 189900 | 187100 | 6394 |
| 582 | 20240529 | 090700 | 22457757900 | 187100 | 188000 | 188100 | 186800 | 3656 |
| 583 | 20240529 | 090600 | 21773350600 | 187700 | 187900 | 188500 | 187000 | 6658 |
| 584 | 20240529 | 090500 | 20521492500 | 187900 | 187900 | 188100 | 186100 | 13825 |
| 585 | 20240529 | 090400 | 17936913300 | 188100 | 189200 | 189200 | 187600 | 11473 |
| 586 | 20240529 | 090300 | 15778277100 | 189500 | 190300 | 190700 | 189100 | 12290 |
| 587 | 20240529 | 090200 | 13441565600 | 190200 | 190500 | 190700 | 188800 | 13241 |
| 588 | 20240529 | 090100 | 10932454700 | 190600 | 191900 | 192800 | 189800 | 22690 |
| 589 | 20240529 | 090000 | 6583428000 | 191800 | 188000 | 192000 | 188000 | 34466 |