34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 184700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 3 | 20240530 | 184600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20240530 | 184500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20240530 | 184400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20240530 | 184300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20240530 | 184200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20240530 | 184100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20240530 | 184000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20240530 | 183900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20240530 | 183800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20240530 | 183700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20240530 | 183600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20240530 | 183500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20240530 | 183400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20240530 | 183300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20240530 | 183200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20240530 | 183100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20240530 | 183000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20240530 | 182900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20240530 | 182800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20240530 | 182700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20240530 | 182600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20240530 | 182500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20240530 | 182400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20240530 | 182300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20240530 | 182200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20240530 | 182100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20240530 | 182000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20240530 | 181900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20240530 | 181800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20240530 | 181700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 33 | 20240530 | 181600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20240530 | 181500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20240530 | 181400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20240530 | 181300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20240530 | 181200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20240530 | 181100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20240530 | 181000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20240530 | 180900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20240530 | 180800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20240530 | 180700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20240530 | 180600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20240530 | 180500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20240530 | 180400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20240530 | 180300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20240530 | 180200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20240530 | 180100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20240530 | 180000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20240530 | 175900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20240530 | 175800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20240530 | 175700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20240530 | 175600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20240530 | 175500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20240530 | 175400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20240530 | 175300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20240530 | 175200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20240530 | 175100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20240530 | 175000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20240530 | 174900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20240530 | 174800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20240530 | 174700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 63 | 20240530 | 174600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20240530 | 174500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20240530 | 174400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20240530 | 174300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20240530 | 174200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20240530 | 174100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20240530 | 174000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20240530 | 173900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20240530 | 173800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20240530 | 173700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20240530 | 173600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20240530 | 173500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20240530 | 173400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20240530 | 173300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20240530 | 173200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20240530 | 173100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20240530 | 173000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20240530 | 172900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20240530 | 172800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20240530 | 172700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20240530 | 172600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20240530 | 172500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20240530 | 172400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20240530 | 172300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20240530 | 172200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20240530 | 172100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20240530 | 172000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20240530 | 171900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20240530 | 171800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20240530 | 171700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 93 | 20240530 | 171600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20240530 | 171500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20240530 | 171400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20240530 | 171300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20240530 | 171200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20240530 | 171100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20240530 | 171000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20240530 | 170900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20240530 | 170800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20240530 | 170700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20240530 | 170600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20240530 | 170500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20240530 | 170400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20240530 | 170300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20240530 | 170200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20240530 | 170100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20240530 | 170000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20240530 | 165900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20240530 | 165800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20240530 | 165700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20240530 | 165600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20240530 | 165500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20240530 | 165400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20240530 | 165300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20240530 | 165200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20240530 | 165100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20240530 | 165000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20240530 | 164900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20240530 | 164800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20240530 | 164700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 123 | 20240530 | 164600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20240530 | 164500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20240530 | 164400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20240530 | 164300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20240530 | 164200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20240530 | 164100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20240530 | 164000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20240530 | 163900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20240530 | 163800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20240530 | 163700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20240530 | 163600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20240530 | 163500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20240530 | 163400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20240530 | 163300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20240530 | 163200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20240530 | 163100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20240530 | 163000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20240530 | 162900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20240530 | 162800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20240530 | 162700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20240530 | 162600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20240530 | 162500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20240530 | 162400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20240530 | 162300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20240530 | 162200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20240530 | 162100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20240530 | 162000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20240530 | 161900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20240530 | 161800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20240530 | 161700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 153 | 20240530 | 161600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20240530 | 161500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20240530 | 161400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20240530 | 161300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20240530 | 161200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20240530 | 161100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20240530 | 161000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20240530 | 160900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20240530 | 160800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20240530 | 160700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20240530 | 160600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20240530 | 160500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20240530 | 160400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20240530 | 160300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20240530 | 160200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20240530 | 160100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20240530 | 160000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20240530 | 155900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20240530 | 155800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20240530 | 155700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20240530 | 155600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20240530 | 155500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20240530 | 155400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20240530 | 155300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20240530 | 155200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20240530 | 155100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20240530 | 155000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20240530 | 154900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20240530 | 154800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20240530 | 154700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 183 | 20240530 | 154600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20240530 | 154500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 185 | 20240530 | 154400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 186 | 20240530 | 154300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 187 | 20240530 | 154200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 188 | 20240530 | 154100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 189 | 20240530 | 154000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 190 | 20240530 | 153900 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 191 | 20240530 | 153800 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 192 | 20240530 | 153700 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 193 | 20240530 | 153600 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 194 | 20240530 | 153500 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 195 | 20240530 | 153400 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 196 | 20240530 | 153300 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 197 | 20240530 | 153200 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 198 | 20240530 | 153100 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 199 | 20240530 | 153000 | 69612525100 | 177000 | 177000 | 177000 | 177000 | 5116 |
| 200 | 20240530 | 152900 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 201 | 20240530 | 152800 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 202 | 20240530 | 152700 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 203 | 20240530 | 152600 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 204 | 20240530 | 152500 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 205 | 20240530 | 152400 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 206 | 20240530 | 152300 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 207 | 20240530 | 152200 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 208 | 20240530 | 152100 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 209 | 20240530 | 152000 | 68706993100 | 178100 | 178100 | 178100 | 178100 | 0 |
| 210 | 20240530 | 151900 | 68706993100 | 178100 | 177600 | 178200 | 177600 | 861 |
| 211 | 20240530 | 151800 | 68553707900 | 177500 | 177400 | 177500 | 177300 | 1118 |
| 212 | 20240530 | 151700 | 68355344800 | 177400 | 177400 | 177700 | 177400 | 716 |
| 213 | 20240530 | 151600 | 68228279600 | 177400 | 177500 | 177600 | 177400 | 1002 |
| 214 | 20240530 | 151500 | 68050435600 | 177500 | 177500 | 177700 | 177500 | 337 |
| 215 | 20240530 | 151400 | 67990606900 | 177600 | 178000 | 178000 | 177500 | 883 |
| 216 | 20240530 | 151300 | 67833622900 | 178000 | 178000 | 178100 | 178000 | 576 |
| 217 | 20240530 | 151200 | 67731084500 | 178100 | 178100 | 178200 | 178000 | 689 |
| 218 | 20240530 | 151100 | 67608378200 | 178200 | 177800 | 178200 | 177800 | 884 |
| 219 | 20240530 | 151000 | 67451038800 | 178000 | 177900 | 178000 | 177800 | 1435 |
| 220 | 20240530 | 150900 | 67195706200 | 177900 | 178100 | 178300 | 177900 | 1398 |
| 221 | 20240530 | 150800 | 66946733100 | 178200 | 178400 | 178500 | 178100 | 1384 |
| 222 | 20240530 | 150700 | 66700006400 | 178400 | 178400 | 178600 | 178200 | 1206 |
| 223 | 20240530 | 150600 | 66484894800 | 178500 | 178200 | 178500 | 178200 | 873 |
| 224 | 20240530 | 150500 | 66329252700 | 178300 | 178100 | 178400 | 178100 | 437 |
| 225 | 20240530 | 150400 | 66251340500 | 178200 | 178400 | 178400 | 178200 | 657 |
| 226 | 20240530 | 150300 | 66134228300 | 178300 | 178500 | 178600 | 178000 | 1364 |
| 227 | 20240530 | 150200 | 65891028300 | 178500 | 178200 | 178600 | 178200 | 659 |
| 228 | 20240530 | 150100 | 65773412200 | 178200 | 177900 | 178200 | 177900 | 1295 |
| 229 | 20240530 | 150000 | 65542907600 | 177900 | 177700 | 178100 | 177500 | 993 |
| 230 | 20240530 | 145900 | 65366347300 | 177600 | 177900 | 178000 | 177600 | 1011 |
| 231 | 20240530 | 145800 | 65186658800 | 177900 | 178100 | 178200 | 177800 | 1127 |
| 232 | 20240530 | 145700 | 64986086100 | 178100 | 178600 | 178600 | 178000 | 1264 |
| 233 | 20240530 | 145600 | 64760672800 | 178600 | 178300 | 178800 | 178300 | 1049 |
| 234 | 20240530 | 145500 | 64573398600 | 178400 | 178000 | 178400 | 178000 | 1612 |
| 235 | 20240530 | 145400 | 64285979500 | 178100 | 177200 | 178400 | 177200 | 2084 |
| 236 | 20240530 | 145300 | 63915430700 | 177200 | 177100 | 177300 | 177100 | 729 |
| 237 | 20240530 | 145200 | 63786241400 | 177100 | 177300 | 177400 | 177100 | 1021 |
| 238 | 20240530 | 145100 | 63605271700 | 177300 | 177300 | 177500 | 177100 | 613 |
| 239 | 20240530 | 145000 | 63496577200 | 177300 | 177300 | 177500 | 177100 | 917 |
| 240 | 20240530 | 144900 | 63334065100 | 177300 | 177400 | 177500 | 177300 | 377 |
| 241 | 20240530 | 144800 | 63267182200 | 177500 | 177300 | 177700 | 177300 | 596 |
| 242 | 20240530 | 144700 | 63161435500 | 177300 | 177000 | 177700 | 177000 | 1129 |
| 243 | 20240530 | 144600 | 62961223300 | 177000 | 177000 | 177200 | 177000 | 450 |
| 244 | 20240530 | 144500 | 62881544200 | 177000 | 177200 | 177300 | 177000 | 888 |
| 245 | 20240530 | 144400 | 62724235800 | 177200 | 177300 | 177400 | 177100 | 537 |
| 246 | 20240530 | 144300 | 62629038200 | 177300 | 177100 | 177800 | 177100 | 820 |
| 247 | 20240530 | 144200 | 62483624600 | 177100 | 177100 | 177300 | 176900 | 667 |
| 248 | 20240530 | 144100 | 62365548100 | 177100 | 177100 | 177800 | 177000 | 1077 |
| 249 | 20240530 | 144000 | 62174552400 | 177100 | 178100 | 178100 | 177100 | 1500 |
| 250 | 20240530 | 143900 | 61908071200 | 178200 | 178400 | 178600 | 178000 | 1018 |
| 251 | 20240530 | 143800 | 61726650100 | 178000 | 177900 | 178500 | 177900 | 807 |
| 252 | 20240530 | 143700 | 61582967100 | 177900 | 177500 | 178000 | 177500 | 547 |
| 253 | 20240530 | 143600 | 61485802300 | 177600 | 177400 | 177600 | 177300 | 615 |
| 254 | 20240530 | 143500 | 61376668700 | 177400 | 177500 | 177600 | 177200 | 845 |
| 255 | 20240530 | 143400 | 61226766800 | 177500 | 177300 | 177600 | 177300 | 412 |
| 256 | 20240530 | 143300 | 61153664100 | 177300 | 177400 | 177600 | 177200 | 362 |
| 257 | 20240530 | 143200 | 61089463100 | 177400 | 177700 | 177900 | 177400 | 724 |
| 258 | 20240530 | 143100 | 60960869500 | 177600 | 176600 | 177700 | 176500 | 1495 |
| 259 | 20240530 | 143000 | 60696064800 | 176900 | 176700 | 177000 | 176500 | 829 |
| 260 | 20240530 | 142900 | 60549582100 | 176700 | 176700 | 177200 | 176700 | 1032 |
| 261 | 20240530 | 142800 | 60367069600 | 176800 | 177000 | 177100 | 176600 | 886 |
| 262 | 20240530 | 142700 | 60210328900 | 177000 | 177000 | 177000 | 176900 | 715 |
| 263 | 20240530 | 142600 | 60083804100 | 177100 | 176800 | 177100 | 176600 | 774 |
| 264 | 20240530 | 142500 | 59946972800 | 176700 | 176900 | 176900 | 176700 | 757 |
| 265 | 20240530 | 142400 | 59813118600 | 176800 | 176700 | 176900 | 176700 | 312 |
| 266 | 20240530 | 142300 | 59757967400 | 176700 | 177000 | 177100 | 176700 | 683 |
| 267 | 20240530 | 142200 | 59637149500 | 176900 | 177100 | 177200 | 176900 | 740 |
| 268 | 20240530 | 142100 | 59506115600 | 177100 | 176700 | 177200 | 176700 | 1027 |
| 269 | 20240530 | 142000 | 59324395300 | 176800 | 176600 | 176800 | 176500 | 429 |
| 270 | 20240530 | 141900 | 59248634600 | 176600 | 176300 | 176700 | 176300 | 515 |
| 271 | 20240530 | 141800 | 59157746300 | 176300 | 176000 | 176600 | 175900 | 380 |
| 272 | 20240530 | 141700 | 59090763600 | 175900 | 176200 | 176500 | 175900 | 621 |
| 273 | 20240530 | 141600 | 58981357600 | 176200 | 176300 | 176600 | 176200 | 556 |
| 274 | 20240530 | 141500 | 58883280800 | 176300 | 175900 | 176300 | 175800 | 438 |
| 275 | 20240530 | 141400 | 58806208500 | 175800 | 176000 | 176000 | 175800 | 461 |
| 276 | 20240530 | 141300 | 58725144300 | 175900 | 176300 | 176500 | 175900 | 618 |
| 277 | 20240530 | 141200 | 58616346700 | 176200 | 176100 | 176500 | 175900 | 744 |
| 278 | 20240530 | 141100 | 58485285700 | 176100 | 176000 | 176400 | 175800 | 1095 |
| 279 | 20240530 | 141000 | 58292500700 | 176000 | 176200 | 176400 | 175900 | 1029 |
| 280 | 20240530 | 140900 | 58111283100 | 176200 | 176700 | 176700 | 176200 | 770 |
| 281 | 20240530 | 140800 | 57975475700 | 176700 | 177100 | 177200 | 176700 | 1286 |
| 282 | 20240530 | 140700 | 57747886600 | 177200 | 177000 | 177200 | 176900 | 791 |
| 283 | 20240530 | 140600 | 57607803400 | 176900 | 176700 | 177000 | 176700 | 535 |
| 284 | 20240530 | 140500 | 57513175200 | 176800 | 176800 | 177000 | 176700 | 658 |
| 285 | 20240530 | 140400 | 57396838900 | 176800 | 176800 | 176800 | 176600 | 408 |
| 286 | 20240530 | 140300 | 57324752800 | 176700 | 176800 | 177000 | 176600 | 1247 |
| 287 | 20240530 | 140200 | 57104259000 | 176800 | 176700 | 176900 | 176700 | 930 |
| 288 | 20240530 | 140100 | 56939800700 | 176700 | 176700 | 176800 | 176500 | 796 |
| 289 | 20240530 | 140000 | 56799170300 | 176700 | 176700 | 176800 | 176500 | 561 |
| 290 | 20240530 | 135900 | 56700072600 | 176800 | 176600 | 176800 | 176500 | 1088 |
| 291 | 20240530 | 135800 | 56507879300 | 176700 | 176900 | 177000 | 176500 | 755 |
| 292 | 20240530 | 135700 | 56374404600 | 176900 | 176100 | 176900 | 176000 | 2092 |
| 293 | 20240530 | 135600 | 56005238900 | 176100 | 176200 | 176200 | 175800 | 995 |
| 294 | 20240530 | 135500 | 55830162400 | 176200 | 176500 | 176600 | 176000 | 1864 |
| 295 | 20240530 | 135400 | 55501510700 | 176500 | 176500 | 176600 | 176200 | 923 |
| 296 | 20240530 | 135300 | 55338663700 | 176500 | 176200 | 176600 | 176100 | 1708 |
| 297 | 20240530 | 135200 | 55037604800 | 176200 | 175200 | 176300 | 175200 | 2253 |
| 298 | 20240530 | 135100 | 54641206400 | 175200 | 174600 | 175500 | 174500 | 1480 |
| 299 | 20240530 | 135000 | 54382440500 | 174600 | 174200 | 174600 | 174200 | 2929 |
| 300 | 20240530 | 134900 | 53871657300 | 174200 | 174400 | 174500 | 174200 | 1728 |
| 301 | 20240530 | 134800 | 53570409900 | 174300 | 174800 | 174800 | 174200 | 1986 |
| 302 | 20240530 | 134700 | 53223996100 | 174700 | 174600 | 174900 | 174300 | 2616 |
| 303 | 20240530 | 134600 | 52767316500 | 174600 | 175000 | 175000 | 174600 | 2890 |
| 304 | 20240530 | 134500 | 52262289400 | 175100 | 175100 | 175600 | 174600 | 3831 |
| 305 | 20240530 | 134400 | 51591706400 | 175000 | 175700 | 176000 | 175000 | 7306 |
| 306 | 20240530 | 134300 | 50311519800 | 175800 | 175800 | 176000 | 175700 | 1322 |
| 307 | 20240530 | 134200 | 50078964900 | 175900 | 175300 | 176000 | 175300 | 2997 |
| 308 | 20240530 | 134100 | 49552514800 | 175400 | 176600 | 176700 | 175200 | 4955 |
| 309 | 20240530 | 134000 | 48680131300 | 176600 | 176900 | 177100 | 176300 | 3252 |
| 310 | 20240530 | 133900 | 48105812800 | 177000 | 177200 | 177300 | 176900 | 4438 |
| 311 | 20240530 | 133800 | 47320149400 | 177200 | 177600 | 177600 | 177200 | 3095 |
| 312 | 20240530 | 133700 | 46771162000 | 177600 | 177700 | 177800 | 177500 | 1163 |
| 313 | 20240530 | 133600 | 46564540600 | 177700 | 177900 | 178000 | 177600 | 1680 |
| 314 | 20240530 | 133500 | 46265882500 | 177900 | 177900 | 178100 | 177800 | 647 |
| 315 | 20240530 | 133400 | 46150751700 | 178000 | 177900 | 178100 | 177900 | 451 |
| 316 | 20240530 | 133300 | 46070480800 | 177900 | 178000 | 178100 | 177800 | 860 |
| 317 | 20240530 | 133200 | 45917446500 | 177800 | 177900 | 178400 | 177800 | 4084 |
| 318 | 20240530 | 133100 | 45190904900 | 177900 | 178100 | 178200 | 177900 | 579 |
| 319 | 20240530 | 133000 | 45087840100 | 178200 | 178100 | 178200 | 178000 | 3409 |
| 320 | 20240530 | 132900 | 44480901500 | 178100 | 178400 | 178700 | 178100 | 1222 |
| 321 | 20240530 | 132800 | 44263040700 | 178500 | 178900 | 178900 | 178500 | 1618 |
| 322 | 20240530 | 132700 | 43974082100 | 179000 | 178800 | 179200 | 178700 | 429 |
| 323 | 20240530 | 132600 | 43897301800 | 178700 | 178600 | 178800 | 178600 | 475 |
| 324 | 20240530 | 132500 | 43812441500 | 178700 | 178600 | 178800 | 178600 | 799 |
| 325 | 20240530 | 132400 | 43669685800 | 178600 | 178600 | 178700 | 178600 | 966 |
| 326 | 20240530 | 132300 | 43497143700 | 178700 | 178900 | 178900 | 178500 | 789 |
| 327 | 20240530 | 132200 | 43356178600 | 179000 | 178900 | 179400 | 178700 | 1312 |
| 328 | 20240530 | 132100 | 43121400700 | 178800 | 179200 | 179200 | 178800 | 2072 |
| 329 | 20240530 | 132000 | 42750524800 | 179200 | 179900 | 179900 | 179100 | 1741 |
| 330 | 20240530 | 131900 | 42437899900 | 179800 | 179700 | 179800 | 179700 | 476 |
| 331 | 20240530 | 131800 | 42352335600 | 179700 | 179800 | 179900 | 179700 | 632 |
| 332 | 20240530 | 131700 | 42238739800 | 179800 | 179900 | 180000 | 179800 | 576 |
| 333 | 20240530 | 131600 | 42135153800 | 179900 | 180000 | 180100 | 179800 | 939 |
| 334 | 20240530 | 131500 | 41966171700 | 180000 | 180400 | 180400 | 180000 | 1082 |
| 335 | 20240530 | 131400 | 41771217700 | 180400 | 180400 | 180600 | 180300 | 359 |
| 336 | 20240530 | 131300 | 41706437200 | 180400 | 180400 | 180600 | 180400 | 230 |
| 337 | 20240530 | 131200 | 41664935000 | 180400 | 180300 | 180600 | 180300 | 538 |
| 338 | 20240530 | 131100 | 41567879900 | 180300 | 180300 | 180400 | 180200 | 389 |
| 339 | 20240530 | 131000 | 41497751000 | 180300 | 180600 | 180600 | 180200 | 627 |
| 340 | 20240530 | 130900 | 41384657300 | 180600 | 180800 | 180900 | 180600 | 1262 |
| 341 | 20240530 | 130800 | 41156627900 | 180800 | 180900 | 180900 | 180700 | 543 |
| 342 | 20240530 | 130700 | 41058455100 | 180900 | 180900 | 181000 | 180800 | 160 |
| 343 | 20240530 | 130600 | 41029510800 | 180900 | 180900 | 181000 | 180800 | 342 |
| 344 | 20240530 | 130500 | 40967646400 | 181000 | 180800 | 181100 | 180700 | 296 |
| 345 | 20240530 | 130400 | 40914095700 | 180900 | 181000 | 181100 | 180800 | 599 |
| 346 | 20240530 | 130300 | 40805737800 | 181000 | 181200 | 181200 | 181000 | 330 |
| 347 | 20240530 | 130200 | 40745980500 | 181300 | 181400 | 181400 | 181200 | 327 |
| 348 | 20240530 | 130100 | 40686686700 | 181400 | 181300 | 181500 | 181300 | 281 |
| 349 | 20240530 | 130000 | 40635716600 | 181300 | 181600 | 181600 | 181300 | 275 |
| 350 | 20240530 | 125900 | 40585817700 | 181500 | 181600 | 181600 | 181400 | 397 |
| 351 | 20240530 | 125800 | 40513762400 | 181600 | 181400 | 181600 | 181200 | 475 |
| 352 | 20240530 | 125700 | 40427609900 | 181400 | 181300 | 181500 | 181300 | 419 |
| 353 | 20240530 | 125600 | 40351610900 | 181300 | 181000 | 181300 | 180900 | 258 |
| 354 | 20240530 | 125500 | 40304854500 | 181000 | 181000 | 181200 | 181000 | 699 |
| 355 | 20240530 | 125400 | 40178296900 | 181000 | 181000 | 181100 | 181000 | 262 |
| 356 | 20240530 | 125300 | 40130869600 | 181100 | 181100 | 181300 | 180900 | 684 |
| 357 | 20240530 | 125200 | 40007036900 | 181000 | 181200 | 181200 | 181000 | 315 |
| 358 | 20240530 | 125100 | 39950009200 | 181100 | 181400 | 181400 | 181000 | 345 |
| 359 | 20240530 | 125000 | 39887497900 | 181300 | 181000 | 181400 | 181000 | 618 |
| 360 | 20240530 | 124900 | 39775497100 | 181000 | 180800 | 181000 | 180800 | 146 |
| 361 | 20240530 | 124800 | 39749079300 | 181000 | 180900 | 181000 | 180700 | 452 |
| 362 | 20240530 | 124700 | 39667352600 | 180900 | 180800 | 181000 | 180800 | 271 |
| 363 | 20240530 | 124600 | 39618333800 | 180800 | 180900 | 180900 | 180800 | 208 |
| 364 | 20240530 | 124500 | 39580720000 | 180900 | 180700 | 181000 | 180700 | 351 |
| 365 | 20240530 | 124400 | 39517266400 | 180700 | 181000 | 181100 | 180700 | 501 |
| 366 | 20240530 | 124300 | 39426652200 | 181000 | 181000 | 181200 | 181000 | 182 |
| 367 | 20240530 | 124200 | 39393700300 | 181100 | 181000 | 181200 | 180900 | 257 |
| 368 | 20240530 | 124100 | 39347176600 | 181000 | 181100 | 181100 | 180900 | 134 |
| 369 | 20240530 | 124000 | 39322926000 | 181100 | 181000 | 181100 | 180700 | 226 |
| 370 | 20240530 | 123900 | 39282061100 | 180900 | 180900 | 181000 | 180800 | 283 |
| 371 | 20240530 | 123800 | 39230852100 | 180900 | 180800 | 181000 | 180700 | 315 |
| 372 | 20240530 | 123700 | 39173903700 | 180700 | 180600 | 180800 | 180600 | 491 |
| 373 | 20240530 | 123600 | 39085181200 | 180700 | 181100 | 181300 | 180600 | 3165 |
| 374 | 20240530 | 123500 | 38512300300 | 181100 | 181500 | 181500 | 181100 | 447 |
| 375 | 20240530 | 123400 | 38431256100 | 181500 | 181200 | 181500 | 181200 | 211 |
| 376 | 20240530 | 123300 | 38392987900 | 181300 | 181800 | 181800 | 181100 | 1263 |
| 377 | 20240530 | 123200 | 38163850700 | 181800 | 182000 | 182100 | 181800 | 444 |
| 378 | 20240530 | 123100 | 38083039400 | 182000 | 182000 | 182100 | 182000 | 205 |
| 379 | 20240530 | 123000 | 38045714600 | 182000 | 181900 | 182100 | 181800 | 244 |
| 380 | 20240530 | 122900 | 38001323200 | 181800 | 181900 | 182000 | 181800 | 897 |
| 381 | 20240530 | 122800 | 37838144400 | 182000 | 182000 | 182000 | 181900 | 157 |
| 382 | 20240530 | 122700 | 37809577600 | 182000 | 182200 | 182200 | 181800 | 285 |
| 383 | 20240530 | 122600 | 37757708400 | 182100 | 182100 | 182200 | 181800 | 605 |
| 384 | 20240530 | 122500 | 37647609100 | 182000 | 182200 | 182300 | 182000 | 729 |
| 385 | 20240530 | 122400 | 37514813700 | 182300 | 182100 | 182300 | 182100 | 167 |
| 386 | 20240530 | 122300 | 37484391000 | 182200 | 182200 | 182200 | 182100 | 224 |
| 387 | 20240530 | 122200 | 37443581900 | 182100 | 182100 | 182200 | 182100 | 178 |
| 388 | 20240530 | 122100 | 37411161300 | 182200 | 182200 | 182300 | 182100 | 401 |
| 389 | 20240530 | 122000 | 37338099300 | 182100 | 182300 | 182300 | 182100 | 454 |
| 390 | 20240530 | 121900 | 37255379500 | 182300 | 182300 | 182300 | 182200 | 672 |
| 391 | 20240530 | 121800 | 37132916000 | 182300 | 182300 | 182400 | 182200 | 356 |
| 392 | 20240530 | 121700 | 37068008600 | 182300 | 182300 | 182400 | 182100 | 951 |
| 393 | 20240530 | 121600 | 36894640000 | 182300 | 182000 | 182300 | 181900 | 1043 |
| 394 | 20240530 | 121500 | 36704711400 | 182000 | 181900 | 182000 | 181800 | 207 |
| 395 | 20240530 | 121400 | 36667060300 | 181900 | 181900 | 181900 | 181800 | 123 |
| 396 | 20240530 | 121300 | 36644692900 | 181900 | 181700 | 181900 | 181700 | 314 |
| 397 | 20240530 | 121200 | 36587600900 | 181600 | 181600 | 181800 | 181500 | 333 |
| 398 | 20240530 | 121100 | 36527102300 | 181500 | 181200 | 181500 | 181200 | 123 |
| 399 | 20240530 | 121000 | 36504792900 | 181200 | 181200 | 181400 | 181200 | 204 |
| 400 | 20240530 | 120900 | 36467803300 | 181300 | 181200 | 181300 | 181100 | 449 |
| 401 | 20240530 | 120800 | 36386449800 | 181200 | 181300 | 181400 | 181200 | 325 |
| 402 | 20240530 | 120700 | 36327531100 | 181400 | 181300 | 181400 | 181300 | 322 |
| 403 | 20240530 | 120600 | 36269135600 | 181300 | 181500 | 181600 | 181300 | 209 |
| 404 | 20240530 | 120500 | 36231209400 | 181500 | 181500 | 181600 | 181400 | 324 |
| 405 | 20240530 | 120400 | 36172411300 | 181500 | 181600 | 181600 | 181400 | 234 |
| 406 | 20240530 | 120300 | 36129938300 | 181600 | 181700 | 181800 | 181500 | 296 |
| 407 | 20240530 | 120200 | 36076172800 | 181700 | 181600 | 181700 | 181600 | 633 |
| 408 | 20240530 | 120100 | 35961188100 | 181600 | 181900 | 181900 | 181600 | 219 |
| 409 | 20240530 | 120000 | 35921383200 | 181800 | 181800 | 181900 | 181800 | 327 |
| 410 | 20240530 | 115900 | 35861921900 | 181900 | 181800 | 181900 | 181700 | 496 |
| 411 | 20240530 | 115800 | 35771762400 | 181700 | 182000 | 182000 | 181700 | 295 |
| 412 | 20240530 | 115700 | 35718115500 | 182000 | 181800 | 182000 | 181700 | 486 |
| 413 | 20240530 | 115600 | 35629710900 | 181700 | 182100 | 182100 | 181700 | 743 |
| 414 | 20240530 | 115500 | 35494507800 | 182100 | 182000 | 182100 | 181900 | 107 |
| 415 | 20240530 | 115400 | 35475033000 | 182000 | 182000 | 182100 | 181900 | 548 |
| 416 | 20240530 | 115300 | 35375260400 | 182000 | 182200 | 182300 | 181900 | 474 |
| 417 | 20240530 | 115200 | 35288925500 | 182200 | 181900 | 182300 | 181900 | 1081 |
| 418 | 20240530 | 115100 | 35091971100 | 181800 | 181800 | 182000 | 181700 | 462 |
| 419 | 20240530 | 115000 | 35007938400 | 181800 | 181600 | 182000 | 181300 | 1055 |
| 420 | 20240530 | 114900 | 34816344700 | 181400 | 181000 | 181500 | 180700 | 1089 |
| 421 | 20240530 | 114800 | 34619305700 | 181100 | 181300 | 181400 | 180900 | 201 |
| 422 | 20240530 | 114700 | 34582894400 | 181000 | 181000 | 181400 | 181000 | 236 |
| 423 | 20240530 | 114600 | 34540142200 | 181000 | 181100 | 181500 | 180900 | 543 |
| 424 | 20240530 | 114500 | 34441770300 | 181200 | 181300 | 181900 | 181100 | 515 |
| 425 | 20240530 | 114400 | 34348335400 | 181300 | 181200 | 181300 | 181000 | 330 |
| 426 | 20240530 | 114300 | 34288526300 | 181200 | 180700 | 181200 | 180700 | 392 |
| 427 | 20240530 | 114200 | 34217654100 | 180700 | 180800 | 180900 | 180600 | 209 |
| 428 | 20240530 | 114100 | 34179879200 | 180800 | 180500 | 181200 | 180400 | 1213 |
| 429 | 20240530 | 114000 | 33960739300 | 180600 | 180600 | 181000 | 180500 | 306 |
| 430 | 20240530 | 113900 | 33905446100 | 180600 | 180700 | 181200 | 180500 | 629 |
| 431 | 20240530 | 113800 | 33791769400 | 180700 | 181100 | 181100 | 180600 | 665 |
| 432 | 20240530 | 113700 | 33671494800 | 181100 | 182000 | 182100 | 180800 | 1756 |
| 433 | 20240530 | 113600 | 33352986600 | 182000 | 182100 | 182200 | 181900 | 780 |
| 434 | 20240530 | 113500 | 33210996600 | 182200 | 182200 | 182200 | 182100 | 916 |
| 435 | 20240530 | 113400 | 33044127100 | 182200 | 182200 | 182200 | 182000 | 889 |
| 436 | 20240530 | 113300 | 32882189800 | 182100 | 182100 | 182300 | 182100 | 766 |
| 437 | 20240530 | 113200 | 32742638300 | 182200 | 182500 | 182500 | 182100 | 973 |
| 438 | 20240530 | 113100 | 32565154600 | 182500 | 181800 | 182500 | 181700 | 4654 |
| 439 | 20240530 | 113000 | 31717527400 | 181800 | 181300 | 181800 | 181200 | 1426 |
| 440 | 20240530 | 112900 | 31458784700 | 181400 | 181400 | 181400 | 181300 | 151 |
| 441 | 20240530 | 112800 | 31431400800 | 181300 | 181100 | 181400 | 181100 | 450 |
| 442 | 20240530 | 112700 | 31349879100 | 181100 | 181000 | 181200 | 181000 | 644 |
| 443 | 20240530 | 112600 | 31233279300 | 181100 | 181100 | 181400 | 181100 | 541 |
| 444 | 20240530 | 112500 | 31135201600 | 181300 | 181600 | 181600 | 181300 | 566 |
| 445 | 20240530 | 112400 | 31032517300 | 181500 | 181500 | 181500 | 181300 | 215 |
| 446 | 20240530 | 112300 | 30993501500 | 181500 | 181500 | 181700 | 181500 | 652 |
| 447 | 20240530 | 112200 | 30875111200 | 181400 | 181100 | 181700 | 181000 | 630 |
| 448 | 20240530 | 112100 | 30760777400 | 181100 | 181200 | 181400 | 180800 | 824 |
| 449 | 20240530 | 112000 | 30611597200 | 181300 | 180800 | 181300 | 180800 | 529 |
| 450 | 20240530 | 111900 | 30515841800 | 180900 | 180800 | 181000 | 180700 | 316 |
| 451 | 20240530 | 111800 | 30458687000 | 180800 | 180700 | 180800 | 180400 | 487 |
| 452 | 20240530 | 111700 | 30370709200 | 180700 | 180700 | 180900 | 180600 | 812 |
| 453 | 20240530 | 111600 | 30223917200 | 180700 | 181000 | 181000 | 180600 | 676 |
| 454 | 20240530 | 111500 | 30101735900 | 181000 | 180800 | 181200 | 180500 | 877 |
| 455 | 20240530 | 111400 | 29943171100 | 180800 | 181600 | 181600 | 180800 | 1041 |
| 456 | 20240530 | 111300 | 29754531700 | 181400 | 181600 | 181700 | 181400 | 981 |
| 457 | 20240530 | 111200 | 29576433200 | 181600 | 182100 | 182100 | 181600 | 1191 |
| 458 | 20240530 | 111100 | 29359875800 | 182100 | 182000 | 182100 | 181900 | 1283 |
| 459 | 20240530 | 111000 | 29126373900 | 181900 | 182000 | 182100 | 181600 | 665 |
| 460 | 20240530 | 110900 | 29005419100 | 182100 | 181600 | 182300 | 181600 | 1314 |
| 461 | 20240530 | 110800 | 28766218800 | 181600 | 181500 | 182100 | 181400 | 941 |
| 462 | 20240530 | 110700 | 28595198700 | 181400 | 181800 | 181900 | 181400 | 1035 |
| 463 | 20240530 | 110600 | 28407240000 | 181800 | 182000 | 182400 | 181800 | 5833 |
| 464 | 20240530 | 110500 | 27345126800 | 181900 | 180900 | 182000 | 180900 | 3547 |
| 465 | 20240530 | 110400 | 26700902400 | 180900 | 180900 | 181000 | 180900 | 847 |
| 466 | 20240530 | 110300 | 26547641400 | 180900 | 180900 | 181000 | 180700 | 523 |
| 467 | 20240530 | 110200 | 26453034700 | 180900 | 180600 | 180900 | 180600 | 843 |
| 468 | 20240530 | 110100 | 26300683200 | 180700 | 180700 | 180800 | 180600 | 620 |
| 469 | 20240530 | 110000 | 26188634500 | 180700 | 180400 | 180700 | 180300 | 375 |
| 470 | 20240530 | 105900 | 26120914200 | 180300 | 180300 | 180400 | 180200 | 287 |
| 471 | 20240530 | 105800 | 26069166900 | 180300 | 179900 | 180300 | 179800 | 204 |
| 472 | 20240530 | 105700 | 26032422200 | 179800 | 180000 | 180100 | 179800 | 347 |
| 473 | 20240530 | 105600 | 25969971600 | 180100 | 180200 | 180200 | 180100 | 196 |
| 474 | 20240530 | 105500 | 25934668200 | 180100 | 179900 | 180100 | 179800 | 358 |
| 475 | 20240530 | 105400 | 25870258700 | 180000 | 180300 | 180300 | 179900 | 835 |
| 476 | 20240530 | 105300 | 25719907100 | 180400 | 180100 | 180600 | 180000 | 305 |
| 477 | 20240530 | 105200 | 25664896900 | 180000 | 180200 | 180200 | 179900 | 273 |
| 478 | 20240530 | 105100 | 25615767700 | 180200 | 179800 | 180200 | 179700 | 452 |
| 479 | 20240530 | 105000 | 25534466800 | 179800 | 180000 | 180100 | 179800 | 689 |
| 480 | 20240530 | 104900 | 25410520700 | 180000 | 180200 | 180200 | 179900 | 1272 |
| 481 | 20240530 | 104800 | 25181549200 | 180100 | 180200 | 180400 | 180100 | 286 |
| 482 | 20240530 | 104700 | 25130000600 | 180300 | 180700 | 180700 | 180200 | 443 |
| 483 | 20240530 | 104600 | 25050112000 | 180600 | 180300 | 180700 | 180300 | 204 |
| 484 | 20240530 | 104500 | 25013306600 | 180300 | 180400 | 180500 | 180300 | 318 |
| 485 | 20240530 | 104400 | 24955947900 | 180500 | 180500 | 180800 | 180400 | 376 |
| 486 | 20240530 | 104300 | 24888085700 | 180500 | 180400 | 180800 | 180400 | 253 |
| 487 | 20240530 | 104200 | 24842428200 | 180400 | 180800 | 180800 | 180400 | 378 |
| 488 | 20240530 | 104100 | 24774183800 | 180700 | 180900 | 180900 | 180500 | 314 |
| 489 | 20240530 | 104000 | 24717425200 | 180500 | 180800 | 180900 | 180400 | 1075 |
| 490 | 20240530 | 103900 | 24523177100 | 180800 | 180800 | 180900 | 180600 | 417 |
| 491 | 20240530 | 103800 | 24447795200 | 180700 | 180600 | 180800 | 180500 | 455 |
| 492 | 20240530 | 103700 | 24365619000 | 180500 | 180500 | 180600 | 180500 | 309 |
| 493 | 20240530 | 103600 | 24309836900 | 180600 | 180400 | 180600 | 180400 | 158 |
| 494 | 20240530 | 103500 | 24281318000 | 180500 | 180600 | 180600 | 180400 | 321 |
| 495 | 20240530 | 103400 | 24223356900 | 180600 | 180600 | 180700 | 180500 | 150 |
| 496 | 20240530 | 103300 | 24196261600 | 180700 | 180400 | 180800 | 180300 | 405 |
| 497 | 20240530 | 103200 | 24123168200 | 180400 | 180100 | 180400 | 180100 | 319 |
| 498 | 20240530 | 103100 | 24065680700 | 180100 | 180100 | 180200 | 180100 | 475 |
| 499 | 20240530 | 103000 | 23980122800 | 180200 | 180300 | 180400 | 180200 | 492 |
| 500 | 20240530 | 102900 | 23891455800 | 180300 | 180400 | 180400 | 180200 | 221 |
| 501 | 20240530 | 102800 | 23851607500 | 180300 | 180900 | 180900 | 180300 | 1083 |
| 502 | 20240530 | 102700 | 23655980500 | 180900 | 180900 | 180900 | 180800 | 267 |
| 503 | 20240530 | 102600 | 23607683400 | 181000 | 180800 | 181000 | 180800 | 440 |
| 504 | 20240530 | 102500 | 23528092300 | 180900 | 181000 | 181000 | 180800 | 559 |
| 505 | 20240530 | 102400 | 23426973300 | 181000 | 180800 | 181100 | 180700 | 588 |
| 506 | 20240530 | 102300 | 23320627700 | 180800 | 180800 | 180900 | 180700 | 536 |
| 507 | 20240530 | 102200 | 23223741300 | 180800 | 180700 | 181300 | 180700 | 1914 |
| 508 | 20240530 | 102100 | 22877134400 | 180700 | 180300 | 180700 | 180300 | 217 |
| 509 | 20240530 | 102000 | 22837972300 | 180200 | 180200 | 180600 | 180100 | 855 |
| 510 | 20240530 | 101900 | 22683872500 | 180200 | 180500 | 180500 | 180200 | 947 |
| 511 | 20240530 | 101800 | 22513102200 | 180400 | 180800 | 180800 | 180300 | 932 |
| 512 | 20240530 | 101700 | 22344796900 | 180800 | 180800 | 180900 | 180700 | 127 |
| 513 | 20240530 | 101600 | 22321838700 | 180800 | 180700 | 180800 | 180700 | 261 |
| 514 | 20240530 | 101500 | 22274654800 | 180800 | 180900 | 180900 | 180800 | 772 |
| 515 | 20240530 | 101400 | 22135024000 | 180800 | 180700 | 180900 | 180700 | 296 |
| 516 | 20240530 | 101300 | 22081497700 | 180800 | 181000 | 181000 | 180700 | 464 |
| 517 | 20240530 | 101200 | 21997620900 | 181200 | 181000 | 181300 | 181000 | 847 |
| 518 | 20240530 | 101100 | 21844257700 | 181000 | 181200 | 181200 | 180900 | 1538 |
| 519 | 20240530 | 101000 | 21565758300 | 181200 | 181200 | 181400 | 181200 | 583 |
| 520 | 20240530 | 100900 | 21460065200 | 181300 | 181000 | 181300 | 181000 | 613 |
| 521 | 20240530 | 100800 | 21349024600 | 181000 | 180200 | 181000 | 180200 | 1092 |
| 522 | 20240530 | 100700 | 21151654900 | 180200 | 180200 | 180200 | 180100 | 336 |
| 523 | 20240530 | 100600 | 21091129300 | 180200 | 179700 | 180200 | 179600 | 912 |
| 524 | 20240530 | 100500 | 20927107800 | 179800 | 179800 | 179900 | 179700 | 383 |
| 525 | 20240530 | 100400 | 20858269900 | 179900 | 179800 | 179900 | 179700 | 268 |
| 526 | 20240530 | 100300 | 20810088600 | 179800 | 180000 | 180100 | 179800 | 946 |
| 527 | 20240530 | 100200 | 20639838300 | 180100 | 179900 | 180200 | 179900 | 579 |
| 528 | 20240530 | 100100 | 20535611500 | 180000 | 179700 | 180000 | 179600 | 401 |
| 529 | 20240530 | 100000 | 20463502300 | 179700 | 179900 | 180000 | 179700 | 743 |
| 530 | 20240530 | 095900 | 20329934600 | 179900 | 179700 | 180000 | 179700 | 892 |
| 531 | 20240530 | 095800 | 20169549500 | 179800 | 180700 | 180700 | 179700 | 1221 |
| 532 | 20240530 | 095700 | 19949529700 | 180800 | 181600 | 181600 | 180800 | 1830 |
| 533 | 20240530 | 095600 | 19617863900 | 181600 | 181000 | 182100 | 181000 | 4231 |
| 534 | 20240530 | 095500 | 18848943000 | 181000 | 180800 | 181000 | 180800 | 1203 |
| 535 | 20240530 | 095400 | 18631264100 | 180800 | 180400 | 180800 | 180400 | 1557 |
| 536 | 20240530 | 095300 | 18349895100 | 180400 | 180100 | 180700 | 180000 | 2443 |
| 537 | 20240530 | 095200 | 17908922100 | 180000 | 180000 | 180100 | 179900 | 680 |
| 538 | 20240530 | 095100 | 17786505000 | 180100 | 179800 | 180100 | 179600 | 278 |
| 539 | 20240530 | 095000 | 17736466600 | 179600 | 180000 | 180300 | 179600 | 1840 |
| 540 | 20240530 | 094900 | 17405333700 | 180200 | 179300 | 180500 | 179300 | 2449 |
| 541 | 20240530 | 094800 | 16964865900 | 179100 | 179000 | 179300 | 179000 | 225 |
| 542 | 20240530 | 094700 | 16924559000 | 179100 | 178900 | 179200 | 178800 | 115 |
| 543 | 20240530 | 094600 | 16903970000 | 178900 | 179100 | 179200 | 178800 | 284 |
| 544 | 20240530 | 094500 | 16853133900 | 179100 | 179200 | 179300 | 179100 | 277 |
| 545 | 20240530 | 094400 | 16803508300 | 179200 | 178800 | 179200 | 178600 | 512 |
| 546 | 20240530 | 094300 | 16711832700 | 178700 | 179000 | 179000 | 178700 | 338 |
| 547 | 20240530 | 094200 | 16651392000 | 179000 | 179100 | 179200 | 179000 | 237 |
| 548 | 20240530 | 094100 | 16608958800 | 179100 | 179500 | 179700 | 179100 | 739 |
| 549 | 20240530 | 094000 | 16476479300 | 179500 | 178900 | 179500 | 178600 | 1950 |
| 550 | 20240530 | 093900 | 16127177200 | 178900 | 179200 | 179200 | 178800 | 472 |
| 551 | 20240530 | 093800 | 16042702500 | 179300 | 179300 | 179500 | 179200 | 468 |
| 552 | 20240530 | 093700 | 15958757500 | 179300 | 179200 | 179600 | 178900 | 1352 |
| 553 | 20240530 | 093600 | 15716462600 | 179100 | 179000 | 179100 | 179000 | 708 |
| 554 | 20240530 | 093500 | 15589698000 | 179000 | 179200 | 179200 | 179000 | 388 |
| 555 | 20240530 | 093400 | 15520200900 | 179100 | 179400 | 179500 | 179100 | 722 |
| 556 | 20240530 | 093300 | 15390735500 | 179400 | 179400 | 179700 | 179100 | 501 |
| 557 | 20240530 | 093200 | 15300822100 | 179100 | 178800 | 179100 | 178600 | 862 |
| 558 | 20240530 | 093100 | 15146666000 | 178800 | 179000 | 179000 | 178800 | 570 |
| 559 | 20240530 | 093000 | 15044707700 | 178900 | 179900 | 180000 | 178300 | 935 |
| 560 | 20240530 | 092900 | 14877359000 | 180000 | 178800 | 180000 | 178500 | 1588 |
| 561 | 20240530 | 092800 | 14592680800 | 179100 | 178100 | 179100 | 177000 | 4255 |
| 562 | 20240530 | 092700 | 13835623300 | 178100 | 177600 | 178200 | 177100 | 6750 |
| 563 | 20240530 | 092600 | 12638409900 | 177500 | 177700 | 177700 | 177500 | 1608 |
| 564 | 20240530 | 092500 | 12352768100 | 177700 | 177400 | 177800 | 177400 | 1798 |
| 565 | 20240530 | 092400 | 12033460800 | 177400 | 177600 | 177700 | 177300 | 766 |
| 566 | 20240530 | 092300 | 11897502700 | 177700 | 177700 | 178100 | 177400 | 1637 |
| 567 | 20240530 | 092200 | 11606503400 | 177600 | 178100 | 178300 | 177500 | 3051 |
| 568 | 20240530 | 092100 | 11063815300 | 178000 | 178300 | 178600 | 178000 | 877 |
| 569 | 20240530 | 092000 | 10907506700 | 178300 | 178500 | 178600 | 178000 | 516 |
| 570 | 20240530 | 091900 | 10815542300 | 178600 | 178700 | 179000 | 177800 | 1587 |
| 571 | 20240530 | 091800 | 10532418700 | 178800 | 179100 | 179200 | 178600 | 1767 |
| 572 | 20240530 | 091700 | 10216275300 | 179100 | 177700 | 179100 | 177500 | 3723 |
| 573 | 20240530 | 091600 | 9551999000 | 178000 | 177300 | 178000 | 177200 | 2301 |
| 574 | 20240530 | 091500 | 9143676700 | 177300 | 177200 | 177700 | 177100 | 1366 |
| 575 | 20240530 | 091400 | 8901549200 | 177100 | 177400 | 177500 | 177100 | 2258 |
| 576 | 20240530 | 091300 | 8501317300 | 177400 | 177900 | 178000 | 177400 | 1194 |
| 577 | 20240530 | 091200 | 8289167700 | 177900 | 177500 | 177900 | 177100 | 5149 |
| 578 | 20240530 | 091100 | 7375731100 | 177400 | 177700 | 178300 | 177400 | 2790 |
| 579 | 20240530 | 091000 | 6880064400 | 177700 | 178500 | 178500 | 177400 | 5161 |
| 580 | 20240530 | 090900 | 5961949200 | 178300 | 178700 | 179200 | 178200 | 1933 |
| 581 | 20240530 | 090800 | 5616690900 | 178800 | 180800 | 180800 | 178800 | 3429 |
| 582 | 20240530 | 090700 | 5000226400 | 180800 | 181100 | 181900 | 180800 | 4190 |
| 583 | 20240530 | 090600 | 4240270300 | 181200 | 180300 | 181200 | 180300 | 1493 |
| 584 | 20240530 | 090500 | 3970220300 | 180300 | 181300 | 181300 | 180300 | 3076 |
| 585 | 20240530 | 090400 | 3413844500 | 181300 | 180200 | 181500 | 179900 | 1940 |
| 586 | 20240530 | 090300 | 3063107400 | 180300 | 180500 | 180600 | 180000 | 2133 |
| 587 | 20240530 | 090200 | 2678635900 | 180600 | 178900 | 180600 | 178800 | 5834 |
| 588 | 20240530 | 090100 | 1629287500 | 178900 | 179000 | 179400 | 178200 | 1514 |
| 589 | 20240530 | 090000 | 1358560000 | 179000 | 178000 | 179500 | 178000 | 5784 |