36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 3 | 20240527 | 185600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 4 | 20240527 | 185500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 5 | 20240527 | 185400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 6 | 20240527 | 185300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 7 | 20240527 | 185200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 8 | 20240527 | 185100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 9 | 20240527 | 185000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 10 | 20240527 | 184900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 11 | 20240527 | 184800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 12 | 20240527 | 184700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 13 | 20240527 | 184600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 14 | 20240527 | 184500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 15 | 20240527 | 184400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 16 | 20240527 | 184300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 17 | 20240527 | 184200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 18 | 20240527 | 184100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 19 | 20240527 | 184000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 20 | 20240527 | 183900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 21 | 20240527 | 183800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 22 | 20240527 | 183700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 23 | 20240527 | 183600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 24 | 20240527 | 183500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 25 | 20240527 | 183400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 26 | 20240527 | 183300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 27 | 20240527 | 183200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 28 | 20240527 | 183100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 29 | 20240527 | 183000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 30 | 20240527 | 182900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 31 | 20240527 | 182800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 32 | 20240527 | 182700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 33 | 20240527 | 182600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 34 | 20240527 | 182500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 35 | 20240527 | 182400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 36 | 20240527 | 182300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 37 | 20240527 | 182200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 38 | 20240527 | 182100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 39 | 20240527 | 182000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 40 | 20240527 | 181900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 41 | 20240527 | 181800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 42 | 20240527 | 181700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 43 | 20240527 | 181600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 44 | 20240527 | 181500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 45 | 20240527 | 181400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 46 | 20240527 | 181300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 47 | 20240527 | 181200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 48 | 20240527 | 181100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 49 | 20240527 | 181000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 50 | 20240527 | 180900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 51 | 20240527 | 180800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 52 | 20240527 | 180700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 53 | 20240527 | 180600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 54 | 20240527 | 180500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 55 | 20240527 | 180400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 56 | 20240527 | 180300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 57 | 20240527 | 180200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 58 | 20240527 | 180100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 59 | 20240527 | 180000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 60 | 20240527 | 175900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 61 | 20240527 | 175800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 62 | 20240527 | 175700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 63 | 20240527 | 175600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 64 | 20240527 | 175500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 65 | 20240527 | 175400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 66 | 20240527 | 175300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 67 | 20240527 | 175200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 68 | 20240527 | 175100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 69 | 20240527 | 175000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 70 | 20240527 | 174900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 71 | 20240527 | 174800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 72 | 20240527 | 174700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 73 | 20240527 | 174600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 74 | 20240527 | 174500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 75 | 20240527 | 174400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 76 | 20240527 | 174300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 77 | 20240527 | 174200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 78 | 20240527 | 174100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 79 | 20240527 | 174000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 80 | 20240527 | 173900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 81 | 20240527 | 173800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 82 | 20240527 | 173700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 83 | 20240527 | 173600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 84 | 20240527 | 173500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 85 | 20240527 | 173400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 86 | 20240527 | 173300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 87 | 20240527 | 173200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 88 | 20240527 | 173100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 89 | 20240527 | 173000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 90 | 20240527 | 172900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 91 | 20240527 | 172800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 92 | 20240527 | 172700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 93 | 20240527 | 172600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 94 | 20240527 | 172500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 95 | 20240527 | 172400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 96 | 20240527 | 172300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 97 | 20240527 | 172200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 98 | 20240527 | 172100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 99 | 20240527 | 172000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 100 | 20240527 | 171900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 101 | 20240527 | 171800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 102 | 20240527 | 171700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 103 | 20240527 | 171600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 104 | 20240527 | 171500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 105 | 20240527 | 171400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 106 | 20240527 | 171300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 107 | 20240527 | 171200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 108 | 20240527 | 171100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 109 | 20240527 | 171000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 110 | 20240527 | 170900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 111 | 20240527 | 170800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 112 | 20240527 | 170700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 113 | 20240527 | 170600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 114 | 20240527 | 170500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 115 | 20240527 | 170400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 116 | 20240527 | 170300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 117 | 20240527 | 170200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 118 | 20240527 | 170100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 119 | 20240527 | 170000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 120 | 20240527 | 165900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 121 | 20240527 | 165800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 122 | 20240527 | 165700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 123 | 20240527 | 165600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 124 | 20240527 | 165500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 125 | 20240527 | 165400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 126 | 20240527 | 165300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 127 | 20240527 | 165200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 128 | 20240527 | 165100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 129 | 20240527 | 165000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 130 | 20240527 | 164900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 131 | 20240527 | 164800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 132 | 20240527 | 164700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 133 | 20240527 | 164600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 134 | 20240527 | 164500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 135 | 20240527 | 164400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 136 | 20240527 | 164300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 137 | 20240527 | 164200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 138 | 20240527 | 164100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 139 | 20240527 | 164000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 140 | 20240527 | 163900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 141 | 20240527 | 163800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 142 | 20240527 | 163700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 143 | 20240527 | 163600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 144 | 20240527 | 163500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 145 | 20240527 | 163400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 146 | 20240527 | 163300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 147 | 20240527 | 163200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 148 | 20240527 | 163100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 149 | 20240527 | 163000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 150 | 20240527 | 162900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 151 | 20240527 | 162800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 152 | 20240527 | 162700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 153 | 20240527 | 162600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 154 | 20240527 | 162500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 155 | 20240527 | 162400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 156 | 20240527 | 162300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 157 | 20240527 | 162200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 158 | 20240527 | 162100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 159 | 20240527 | 162000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 160 | 20240527 | 161900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 161 | 20240527 | 161800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 162 | 20240527 | 161700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 163 | 20240527 | 161600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 164 | 20240527 | 161500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 165 | 20240527 | 161400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 166 | 20240527 | 161300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 167 | 20240527 | 161200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 168 | 20240527 | 161100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 169 | 20240527 | 161000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 170 | 20240527 | 160900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 171 | 20240527 | 160800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 172 | 20240527 | 160700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 173 | 20240527 | 160600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 174 | 20240527 | 160500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 175 | 20240527 | 160400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 176 | 20240527 | 160300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 177 | 20240527 | 160200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 178 | 20240527 | 160100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 179 | 20240527 | 160000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 180 | 20240527 | 155900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 181 | 20240527 | 155800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 182 | 20240527 | 155700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 183 | 20240527 | 155600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 184 | 20240527 | 155500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 185 | 20240527 | 155400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 186 | 20240527 | 155300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 187 | 20240527 | 155200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 188 | 20240527 | 155100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 189 | 20240527 | 155000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 190 | 20240527 | 154900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 191 | 20240527 | 154800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 192 | 20240527 | 154700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 193 | 20240527 | 154600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 194 | 20240527 | 154500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 195 | 20240527 | 154400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 196 | 20240527 | 154300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 197 | 20240527 | 154200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 198 | 20240527 | 154100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 199 | 20240527 | 154000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 200 | 20240527 | 153900 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 201 | 20240527 | 153800 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 202 | 20240527 | 153700 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 203 | 20240527 | 153600 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 204 | 20240527 | 153500 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 205 | 20240527 | 153400 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 206 | 20240527 | 153300 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 207 | 20240527 | 153200 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 208 | 20240527 | 153100 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 0 |
| 209 | 20240527 | 153000 | 318001932300 | 135600 | 135600 | 135600 | 135600 | 23217 |
| 210 | 20240527 | 152900 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 211 | 20240527 | 152800 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 212 | 20240527 | 152700 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 213 | 20240527 | 152600 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 214 | 20240527 | 152500 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 215 | 20240527 | 152400 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 216 | 20240527 | 152300 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 217 | 20240527 | 152200 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 218 | 20240527 | 152100 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 219 | 20240527 | 152000 | 314853707100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 220 | 20240527 | 151900 | 314853707100 | 135100 | 135800 | 135900 | 135000 | 6468 |
| 221 | 20240527 | 151800 | 313976826000 | 135800 | 135300 | 135800 | 135200 | 3985 |
| 222 | 20240527 | 151700 | 313436847800 | 135200 | 134900 | 135800 | 134800 | 6826 |
| 223 | 20240527 | 151600 | 312514197600 | 134900 | 135500 | 135600 | 134700 | 3808 |
| 224 | 20240527 | 151500 | 311999781000 | 135300 | 135000 | 135800 | 134900 | 6887 |
| 225 | 20240527 | 151400 | 311067538600 | 135000 | 135000 | 135200 | 134900 | 2553 |
| 226 | 20240527 | 151300 | 310722885500 | 135100 | 134800 | 135300 | 134700 | 3303 |
| 227 | 20240527 | 151200 | 310276914000 | 134600 | 135400 | 135500 | 134600 | 11673 |
| 228 | 20240527 | 151100 | 308702019900 | 135300 | 135400 | 135600 | 135200 | 7157 |
| 229 | 20240527 | 151000 | 307733087100 | 135400 | 135900 | 136000 | 135400 | 7209 |
| 230 | 20240527 | 150900 | 306754839800 | 135800 | 136600 | 136900 | 135800 | 7545 |
| 231 | 20240527 | 150800 | 305727152700 | 136700 | 136400 | 137000 | 136300 | 4812 |
| 232 | 20240527 | 150700 | 305068993300 | 136500 | 136700 | 137300 | 136200 | 18271 |
| 233 | 20240527 | 150600 | 302568482100 | 136700 | 136600 | 136800 | 136300 | 9616 |
| 234 | 20240527 | 150500 | 301254654100 | 136600 | 136400 | 136600 | 136300 | 4397 |
| 235 | 20240527 | 150400 | 300654736100 | 136400 | 136000 | 136600 | 135900 | 5225 |
| 236 | 20240527 | 150300 | 299943285900 | 136000 | 136100 | 136300 | 135900 | 6003 |
| 237 | 20240527 | 150200 | 299126679300 | 136100 | 136600 | 137000 | 136100 | 12566 |
| 238 | 20240527 | 150100 | 297410448900 | 136600 | 136100 | 136800 | 135900 | 7732 |
| 239 | 20240527 | 150000 | 296355015000 | 136100 | 135600 | 136800 | 135600 | 19956 |
| 240 | 20240527 | 145900 | 293633358000 | 135600 | 135400 | 135800 | 135000 | 5224 |
| 241 | 20240527 | 145800 | 292925169100 | 135400 | 135900 | 136300 | 135000 | 17584 |
| 242 | 20240527 | 145700 | 290536199700 | 136000 | 134700 | 136000 | 134500 | 11235 |
| 243 | 20240527 | 145600 | 289014992400 | 134700 | 135100 | 135300 | 134600 | 8690 |
| 244 | 20240527 | 145500 | 287842812500 | 135100 | 134800 | 135500 | 134800 | 19929 |
| 245 | 20240527 | 145400 | 285149668200 | 134800 | 134300 | 135000 | 134200 | 14575 |
| 246 | 20240527 | 145300 | 283185160200 | 134400 | 134400 | 134500 | 134000 | 2562 |
| 247 | 20240527 | 145200 | 282841052500 | 134400 | 133700 | 134500 | 133600 | 13598 |
| 248 | 20240527 | 145100 | 281015677000 | 133700 | 132600 | 133800 | 132600 | 5173 |
| 249 | 20240527 | 145000 | 280326005300 | 132600 | 132800 | 132800 | 132600 | 2038 |
| 250 | 20240527 | 144900 | 280055545100 | 132700 | 132800 | 132800 | 132600 | 1064 |
| 251 | 20240527 | 144800 | 279914351700 | 132800 | 132700 | 133200 | 132500 | 1156 |
| 252 | 20240527 | 144700 | 279760794600 | 132700 | 133100 | 133200 | 132400 | 3754 |
| 253 | 20240527 | 144600 | 279262697100 | 133000 | 132900 | 133400 | 132800 | 1492 |
| 254 | 20240527 | 144500 | 279064216400 | 132900 | 133100 | 133300 | 132800 | 1322 |
| 255 | 20240527 | 144400 | 278888401100 | 133200 | 132900 | 133500 | 132800 | 1482 |
| 256 | 20240527 | 144300 | 278691222300 | 132900 | 132800 | 133100 | 132800 | 1169 |
| 257 | 20240527 | 144200 | 278535856200 | 132900 | 133300 | 133400 | 132700 | 3439 |
| 258 | 20240527 | 144100 | 278078475500 | 133300 | 133600 | 133900 | 133300 | 3061 |
| 259 | 20240527 | 144000 | 277669589900 | 133700 | 134200 | 134200 | 133600 | 2758 |
| 260 | 20240527 | 143900 | 277300346200 | 134200 | 133600 | 134200 | 133600 | 3090 |
| 261 | 20240527 | 143800 | 276886240200 | 133800 | 133400 | 133900 | 133100 | 1711 |
| 262 | 20240527 | 143700 | 276658025700 | 133400 | 133600 | 134000 | 133200 | 3793 |
| 263 | 20240527 | 143600 | 276151156000 | 133600 | 133800 | 134300 | 132900 | 9980 |
| 264 | 20240527 | 143500 | 274817602700 | 133700 | 133300 | 134000 | 133300 | 11325 |
| 265 | 20240527 | 143400 | 273302196700 | 133300 | 133000 | 133700 | 132900 | 10439 |
| 266 | 20240527 | 143300 | 271909980700 | 133000 | 132600 | 133100 | 132600 | 2642 |
| 267 | 20240527 | 143200 | 271558781400 | 132600 | 132300 | 132600 | 132300 | 950 |
| 268 | 20240527 | 143100 | 271432953000 | 132300 | 132000 | 132400 | 131900 | 1002 |
| 269 | 20240527 | 143000 | 271300476000 | 131900 | 132300 | 132500 | 131900 | 2939 |
| 270 | 20240527 | 142900 | 270912291700 | 132300 | 132800 | 132800 | 132300 | 3174 |
| 271 | 20240527 | 142800 | 270491805200 | 132700 | 132700 | 132800 | 132700 | 962 |
| 272 | 20240527 | 142700 | 270364070000 | 132700 | 132700 | 133000 | 132700 | 2962 |
| 273 | 20240527 | 142600 | 269970426800 | 132800 | 132600 | 132900 | 132600 | 1461 |
| 274 | 20240527 | 142500 | 269776417100 | 132500 | 132600 | 132600 | 132400 | 1076 |
| 275 | 20240527 | 142400 | 269633887300 | 132600 | 132900 | 133000 | 132300 | 1847 |
| 276 | 20240527 | 142300 | 269388849400 | 133000 | 132900 | 133100 | 132700 | 2012 |
| 277 | 20240527 | 142200 | 269121235300 | 132900 | 132700 | 133100 | 132400 | 3238 |
| 278 | 20240527 | 142100 | 268690914300 | 132800 | 132900 | 132900 | 132600 | 1561 |
| 279 | 20240527 | 142000 | 268483594600 | 132900 | 133000 | 133100 | 132800 | 3730 |
| 280 | 20240527 | 141900 | 267987421600 | 133000 | 132200 | 133100 | 132100 | 14473 |
| 281 | 20240527 | 141800 | 266066715700 | 132100 | 131700 | 132200 | 131700 | 1778 |
| 282 | 20240527 | 141700 | 265831967600 | 131700 | 132000 | 132100 | 131700 | 579 |
| 283 | 20240527 | 141600 | 265755640500 | 132000 | 131700 | 132200 | 131600 | 1233 |
| 284 | 20240527 | 141500 | 265592927700 | 131700 | 132000 | 132100 | 131600 | 923 |
| 285 | 20240527 | 141400 | 265471281700 | 132000 | 132200 | 132200 | 131900 | 1081 |
| 286 | 20240527 | 141300 | 265328535000 | 132100 | 132100 | 132200 | 132100 | 726 |
| 287 | 20240527 | 141200 | 265232604200 | 132200 | 132200 | 132300 | 132100 | 1081 |
| 288 | 20240527 | 141100 | 265089694900 | 132200 | 132100 | 132200 | 132000 | 643 |
| 289 | 20240527 | 141000 | 265004734400 | 132100 | 132200 | 132300 | 132100 | 783 |
| 290 | 20240527 | 140900 | 264901217300 | 132300 | 132200 | 132400 | 132200 | 1398 |
| 291 | 20240527 | 140800 | 264716324700 | 132200 | 132300 | 132500 | 132100 | 2150 |
| 292 | 20240527 | 140700 | 264431855500 | 132400 | 132300 | 132400 | 132300 | 855 |
| 293 | 20240527 | 140600 | 264318698300 | 132400 | 132300 | 132400 | 132300 | 1312 |
| 294 | 20240527 | 140500 | 264145021000 | 132300 | 132500 | 132500 | 132300 | 1495 |
| 295 | 20240527 | 140400 | 263947024100 | 132500 | 132200 | 132500 | 132100 | 2482 |
| 296 | 20240527 | 140300 | 263618723500 | 132100 | 131800 | 132200 | 131700 | 644 |
| 297 | 20240527 | 140200 | 263533702600 | 132000 | 131600 | 132100 | 131500 | 1052 |
| 298 | 20240527 | 140100 | 263395103000 | 131600 | 131800 | 131900 | 131500 | 1700 |
| 299 | 20240527 | 140000 | 263171312700 | 131500 | 132100 | 132200 | 131500 | 1602 |
| 300 | 20240527 | 135900 | 262959989000 | 132200 | 132000 | 132300 | 132000 | 1398 |
| 301 | 20240527 | 135800 | 262775212300 | 132000 | 131900 | 132100 | 131800 | 1239 |
| 302 | 20240527 | 135700 | 262611680600 | 131600 | 131900 | 132000 | 131500 | 1693 |
| 303 | 20240527 | 135600 | 262388391700 | 131900 | 131500 | 131900 | 131400 | 1053 |
| 304 | 20240527 | 135500 | 262249802500 | 131500 | 131600 | 131800 | 131500 | 1136 |
| 305 | 20240527 | 135400 | 262100343900 | 131600 | 131800 | 132100 | 131400 | 1091 |
| 306 | 20240527 | 135300 | 261956408200 | 131700 | 132100 | 132200 | 131200 | 2315 |
| 307 | 20240527 | 135200 | 261651795300 | 132200 | 132200 | 132300 | 132100 | 1850 |
| 308 | 20240527 | 135100 | 261407243300 | 132200 | 132500 | 132700 | 132200 | 2204 |
| 309 | 20240527 | 135000 | 261115352600 | 132600 | 131800 | 132600 | 131800 | 4380 |
| 310 | 20240527 | 134900 | 260535738100 | 131800 | 131700 | 132000 | 131600 | 1867 |
| 311 | 20240527 | 134800 | 260289669800 | 131800 | 131700 | 131800 | 131500 | 830 |
| 312 | 20240527 | 134700 | 260180387800 | 131700 | 132100 | 132200 | 131500 | 5682 |
| 313 | 20240527 | 134600 | 259430265000 | 132000 | 131900 | 132200 | 131700 | 7311 |
| 314 | 20240527 | 134500 | 258465300400 | 131900 | 131500 | 131900 | 131400 | 2613 |
| 315 | 20240527 | 134400 | 258121195800 | 131500 | 131200 | 131600 | 131200 | 1632 |
| 316 | 20240527 | 134300 | 257906732300 | 131300 | 131600 | 131600 | 131100 | 1762 |
| 317 | 20240527 | 134200 | 257675096700 | 131600 | 131400 | 131600 | 131300 | 3055 |
| 318 | 20240527 | 134100 | 257273368900 | 131300 | 131000 | 131400 | 130900 | 3344 |
| 319 | 20240527 | 134000 | 256834532400 | 130900 | 130900 | 131000 | 130800 | 927 |
| 320 | 20240527 | 133900 | 256713233800 | 130900 | 130600 | 130900 | 130600 | 1527 |
| 321 | 20240527 | 133800 | 256513601600 | 130600 | 130800 | 130800 | 130300 | 604 |
| 322 | 20240527 | 133700 | 256434696200 | 130700 | 130800 | 130800 | 130600 | 453 |
| 323 | 20240527 | 133600 | 256375473400 | 130800 | 130900 | 131000 | 130800 | 278 |
| 324 | 20240527 | 133500 | 256339092400 | 131000 | 131000 | 131100 | 130800 | 1015 |
| 325 | 20240527 | 133400 | 256206154000 | 131000 | 130900 | 131100 | 130800 | 1643 |
| 326 | 20240527 | 133300 | 255990989200 | 130900 | 130700 | 130900 | 130700 | 935 |
| 327 | 20240527 | 133200 | 255868720400 | 130700 | 130300 | 130700 | 130200 | 1369 |
| 328 | 20240527 | 133100 | 255690172200 | 130300 | 130200 | 130300 | 130200 | 376 |
| 329 | 20240527 | 133000 | 255641190700 | 130300 | 129900 | 130300 | 129900 | 657 |
| 330 | 20240527 | 132900 | 255555743400 | 129900 | 129700 | 130000 | 129600 | 1664 |
| 331 | 20240527 | 132800 | 255339905400 | 129800 | 129800 | 130000 | 129700 | 1365 |
| 332 | 20240527 | 132700 | 255162785600 | 129700 | 130000 | 130000 | 129700 | 1222 |
| 333 | 20240527 | 132600 | 255004135500 | 129900 | 130000 | 130100 | 129900 | 562 |
| 334 | 20240527 | 132500 | 254931084600 | 130000 | 130300 | 130300 | 129900 | 867 |
| 335 | 20240527 | 132400 | 254818351500 | 130200 | 130200 | 130300 | 130200 | 182 |
| 336 | 20240527 | 132300 | 254794649300 | 130200 | 130400 | 130400 | 130200 | 583 |
| 337 | 20240527 | 132200 | 254718686500 | 130400 | 130500 | 130600 | 130400 | 237 |
| 338 | 20240527 | 132100 | 254687765200 | 130400 | 130600 | 130700 | 130200 | 442 |
| 339 | 20240527 | 132000 | 254630137500 | 130700 | 130800 | 130900 | 130700 | 510 |
| 340 | 20240527 | 131900 | 254563438900 | 130800 | 130500 | 130800 | 130400 | 526 |
| 341 | 20240527 | 131800 | 254494739200 | 130500 | 130200 | 130500 | 130100 | 615 |
| 342 | 20240527 | 131700 | 254414667100 | 130200 | 130100 | 130200 | 130100 | 216 |
| 343 | 20240527 | 131600 | 254386562200 | 130100 | 130400 | 130400 | 130100 | 494 |
| 344 | 20240527 | 131500 | 254322250700 | 130400 | 130800 | 130800 | 130200 | 1245 |
| 345 | 20240527 | 131400 | 254159805500 | 130800 | 130900 | 131000 | 130700 | 998 |
| 346 | 20240527 | 131300 | 254029210300 | 131000 | 130900 | 131000 | 130700 | 1014 |
| 347 | 20240527 | 131200 | 253896467300 | 131000 | 131100 | 131200 | 130700 | 3808 |
| 348 | 20240527 | 131100 | 253397644500 | 131100 | 130700 | 131100 | 130000 | 2430 |
| 349 | 20240527 | 131000 | 253079620300 | 130900 | 130200 | 131000 | 130200 | 5073 |
| 350 | 20240527 | 130900 | 252416997200 | 130100 | 129800 | 130200 | 129700 | 562 |
| 351 | 20240527 | 130800 | 252343952000 | 129700 | 129900 | 130000 | 129700 | 526 |
| 352 | 20240527 | 130700 | 252275702400 | 130000 | 129700 | 130000 | 129700 | 672 |
| 353 | 20240527 | 130600 | 252188475300 | 129800 | 129800 | 129800 | 129700 | 536 |
| 354 | 20240527 | 130500 | 252118917500 | 129800 | 130000 | 130100 | 129600 | 938 |
| 355 | 20240527 | 130400 | 251997134300 | 130000 | 130000 | 130200 | 130000 | 440 |
| 356 | 20240527 | 130300 | 251939925900 | 130000 | 130000 | 130100 | 129900 | 564 |
| 357 | 20240527 | 130200 | 251866601000 | 130200 | 130100 | 130400 | 130000 | 1376 |
| 358 | 20240527 | 130100 | 251687450500 | 130200 | 130100 | 130200 | 130100 | 624 |
| 359 | 20240527 | 130000 | 251606262100 | 130100 | 129900 | 130100 | 129900 | 433 |
| 360 | 20240527 | 125900 | 251549982200 | 130000 | 129800 | 130100 | 129800 | 1653 |
| 361 | 20240527 | 125800 | 251335117400 | 129800 | 129600 | 129800 | 129500 | 909 |
| 362 | 20240527 | 125700 | 251217285600 | 129600 | 129600 | 129700 | 129500 | 1420 |
| 363 | 20240527 | 125600 | 251033294800 | 129600 | 129600 | 129700 | 129500 | 630 |
| 364 | 20240527 | 125500 | 250951642600 | 129600 | 129700 | 129800 | 129500 | 1387 |
| 365 | 20240527 | 125400 | 250771855700 | 129600 | 129600 | 129900 | 129500 | 1286 |
| 366 | 20240527 | 125300 | 250605120400 | 129600 | 129700 | 129800 | 129500 | 1585 |
| 367 | 20240527 | 125200 | 250399675600 | 129800 | 130100 | 130100 | 129500 | 4048 |
| 368 | 20240527 | 125100 | 249874251500 | 130000 | 130400 | 130500 | 130000 | 1850 |
| 369 | 20240527 | 125000 | 249633436000 | 130500 | 130700 | 130700 | 130400 | 423 |
| 370 | 20240527 | 124900 | 249578195100 | 130800 | 130400 | 130900 | 130200 | 1908 |
| 371 | 20240527 | 124800 | 249329326600 | 130400 | 130600 | 130700 | 130000 | 4477 |
| 372 | 20240527 | 124700 | 248746333800 | 130600 | 131000 | 131000 | 130600 | 2307 |
| 373 | 20240527 | 124600 | 248444788900 | 131000 | 131000 | 131100 | 130900 | 701 |
| 374 | 20240527 | 124500 | 248352988100 | 131000 | 131100 | 131200 | 131000 | 234 |
| 375 | 20240527 | 124400 | 248322304100 | 131000 | 131400 | 131400 | 131000 | 886 |
| 376 | 20240527 | 124300 | 248206179300 | 131000 | 131100 | 131300 | 131000 | 803 |
| 377 | 20240527 | 124200 | 248100900700 | 131100 | 131100 | 131300 | 130800 | 1533 |
| 378 | 20240527 | 124100 | 247900029200 | 131000 | 131100 | 131200 | 131000 | 762 |
| 379 | 20240527 | 124000 | 247800128200 | 131200 | 131200 | 131200 | 131000 | 719 |
| 380 | 20240527 | 123900 | 247705842600 | 131200 | 131100 | 131400 | 131100 | 366 |
| 381 | 20240527 | 123800 | 247657789200 | 131200 | 131000 | 131200 | 130900 | 1310 |
| 382 | 20240527 | 123700 | 247486173600 | 131100 | 130900 | 131100 | 130800 | 901 |
| 383 | 20240527 | 123600 | 247368166800 | 130900 | 131100 | 131400 | 130800 | 1445 |
| 384 | 20240527 | 123500 | 247178863400 | 130900 | 131200 | 131200 | 130800 | 1329 |
| 385 | 20240527 | 123400 | 247004720100 | 131100 | 131600 | 131600 | 131100 | 1185 |
| 386 | 20240527 | 123300 | 246849043200 | 131500 | 131100 | 131500 | 131100 | 504 |
| 387 | 20240527 | 123200 | 246782826000 | 131000 | 130800 | 131400 | 130700 | 1968 |
| 388 | 20240527 | 123100 | 246525042200 | 130900 | 131400 | 131400 | 130900 | 2122 |
| 389 | 20240527 | 123000 | 246246826800 | 131400 | 131600 | 131700 | 131400 | 1158 |
| 390 | 20240527 | 122900 | 246094472300 | 131600 | 131800 | 131800 | 131600 | 586 |
| 391 | 20240527 | 122800 | 246017322100 | 131900 | 131800 | 132000 | 131700 | 461 |
| 392 | 20240527 | 122700 | 245956585300 | 131900 | 132100 | 132200 | 131900 | 1657 |
| 393 | 20240527 | 122600 | 245737847000 | 132100 | 132100 | 132400 | 132000 | 545 |
| 394 | 20240527 | 122500 | 245665810900 | 132000 | 131800 | 132000 | 131600 | 1899 |
| 395 | 20240527 | 122400 | 245415547400 | 131800 | 131700 | 131800 | 131500 | 2114 |
| 396 | 20240527 | 122300 | 245137276900 | 131700 | 131800 | 132000 | 131700 | 882 |
| 397 | 20240527 | 122200 | 245021007700 | 131900 | 131900 | 132300 | 131800 | 1413 |
| 398 | 20240527 | 122100 | 244834487900 | 131900 | 132200 | 132200 | 131600 | 2166 |
| 399 | 20240527 | 122000 | 244548933100 | 132200 | 132600 | 132700 | 132200 | 448 |
| 400 | 20240527 | 121900 | 244489589500 | 132700 | 132600 | 132800 | 132500 | 1025 |
| 401 | 20240527 | 121800 | 244353648300 | 132600 | 132300 | 132700 | 132000 | 2488 |
| 402 | 20240527 | 121700 | 244024335100 | 132200 | 132500 | 132600 | 132200 | 1054 |
| 403 | 20240527 | 121600 | 243884788200 | 132500 | 132900 | 133000 | 132500 | 3448 |
| 404 | 20240527 | 121500 | 243427023000 | 132800 | 133200 | 133300 | 132600 | 3630 |
| 405 | 20240527 | 121400 | 242944479400 | 133200 | 132400 | 133300 | 132400 | 10140 |
| 406 | 20240527 | 121300 | 241597241100 | 132400 | 131800 | 132400 | 131800 | 3268 |
| 407 | 20240527 | 121200 | 241165573700 | 131900 | 131800 | 131900 | 131500 | 660 |
| 408 | 20240527 | 121100 | 241078611600 | 131800 | 131500 | 131900 | 131300 | 1661 |
| 409 | 20240527 | 121000 | 240859974700 | 131500 | 131800 | 131800 | 131500 | 452 |
| 410 | 20240527 | 120900 | 240800480500 | 131700 | 131500 | 132000 | 131400 | 1752 |
| 411 | 20240527 | 120800 | 240569582800 | 131500 | 131900 | 131900 | 131400 | 2129 |
| 412 | 20240527 | 120700 | 240289253500 | 131800 | 132300 | 132300 | 131800 | 1838 |
| 413 | 20240527 | 120600 | 240046742200 | 132300 | 132400 | 132600 | 132200 | 5235 |
| 414 | 20240527 | 120500 | 239353328700 | 132400 | 132200 | 132500 | 132200 | 2494 |
| 415 | 20240527 | 120400 | 239023177600 | 132300 | 132000 | 132500 | 131900 | 5192 |
| 416 | 20240527 | 120300 | 238336406600 | 132000 | 131800 | 132100 | 131800 | 3099 |
| 417 | 20240527 | 120200 | 237927450500 | 131800 | 131900 | 131900 | 131700 | 1584 |
| 418 | 20240527 | 120100 | 237718601800 | 131900 | 131800 | 131900 | 131800 | 1074 |
| 419 | 20240527 | 120000 | 237577016100 | 131800 | 131900 | 131900 | 131600 | 1921 |
| 420 | 20240527 | 115900 | 237323850100 | 131800 | 131500 | 131800 | 131400 | 2065 |
| 421 | 20240527 | 115800 | 237052015700 | 131400 | 130800 | 131400 | 130800 | 1265 |
| 422 | 20240527 | 115700 | 236886255200 | 130800 | 131200 | 131300 | 130600 | 3475 |
| 423 | 20240527 | 115600 | 236431216300 | 131200 | 131400 | 131500 | 131200 | 1137 |
| 424 | 20240527 | 115500 | 236281910200 | 131400 | 131700 | 131800 | 131400 | 1604 |
| 425 | 20240527 | 115400 | 236070825300 | 131700 | 131600 | 131900 | 131500 | 1949 |
| 426 | 20240527 | 115300 | 235814081200 | 131600 | 131100 | 131900 | 131100 | 5311 |
| 427 | 20240527 | 115200 | 235114918200 | 131100 | 131000 | 131300 | 131000 | 1188 |
| 428 | 20240527 | 115100 | 234959131400 | 131300 | 131400 | 131400 | 131000 | 3478 |
| 429 | 20240527 | 115000 | 234502775000 | 131300 | 131400 | 131500 | 131200 | 6224 |
| 430 | 20240527 | 114900 | 233685106200 | 131400 | 131100 | 131400 | 131000 | 6370 |
| 431 | 20240527 | 114800 | 232848975300 | 131100 | 131100 | 131200 | 130700 | 5845 |
| 432 | 20240527 | 114700 | 232083176300 | 131200 | 130500 | 131200 | 130500 | 6548 |
| 433 | 20240527 | 114600 | 231226010100 | 130500 | 130000 | 130900 | 130000 | 14156 |
| 434 | 20240527 | 114500 | 229378776000 | 130000 | 129600 | 130000 | 129500 | 4477 |
| 435 | 20240527 | 114400 | 228797893200 | 129600 | 129200 | 129800 | 129200 | 5117 |
| 436 | 20240527 | 114300 | 228134954700 | 129200 | 129000 | 129300 | 129000 | 626 |
| 437 | 20240527 | 114200 | 228054098800 | 129000 | 128900 | 129100 | 128900 | 732 |
| 438 | 20240527 | 114100 | 227959675100 | 129000 | 128800 | 129000 | 128800 | 299 |
| 439 | 20240527 | 114000 | 227921114700 | 128900 | 129200 | 129200 | 128900 | 813 |
| 440 | 20240527 | 113900 | 227816207300 | 129100 | 129400 | 129500 | 128800 | 1367 |
| 441 | 20240527 | 113800 | 227639656700 | 129400 | 129000 | 129500 | 129000 | 3029 |
| 442 | 20240527 | 113700 | 227247958100 | 129200 | 129000 | 129200 | 128900 | 1286 |
| 443 | 20240527 | 113600 | 227081983100 | 129000 | 129000 | 129000 | 128700 | 378 |
| 444 | 20240527 | 113500 | 227033287900 | 129000 | 128700 | 129100 | 128700 | 1092 |
| 445 | 20240527 | 113400 | 226892485700 | 128700 | 128900 | 129000 | 128700 | 780 |
| 446 | 20240527 | 113300 | 226791982300 | 128900 | 128800 | 129000 | 128800 | 979 |
| 447 | 20240527 | 113200 | 226665790200 | 128800 | 128600 | 129000 | 128500 | 2330 |
| 448 | 20240527 | 113100 | 226365534500 | 128600 | 128600 | 128600 | 128400 | 556 |
| 449 | 20240527 | 113000 | 226294073800 | 128600 | 128200 | 128600 | 128000 | 1655 |
| 450 | 20240527 | 112900 | 226081764500 | 128100 | 127900 | 128400 | 127800 | 3104 |
| 451 | 20240527 | 112800 | 225684490800 | 127900 | 128100 | 128200 | 127900 | 6462 |
| 452 | 20240527 | 112700 | 224857248200 | 128100 | 128300 | 128300 | 128100 | 2437 |
| 453 | 20240527 | 112600 | 224544696700 | 128300 | 128400 | 128500 | 128300 | 2012 |
| 454 | 20240527 | 112500 | 224286523200 | 128300 | 128700 | 128800 | 128300 | 2870 |
| 455 | 20240527 | 112400 | 223917708800 | 128600 | 129400 | 129400 | 128500 | 3001 |
| 456 | 20240527 | 112300 | 223530930800 | 129400 | 129600 | 129800 | 129100 | 4829 |
| 457 | 20240527 | 112200 | 222905621400 | 129600 | 129400 | 129600 | 129400 | 1357 |
| 458 | 20240527 | 112100 | 222729888100 | 129400 | 129700 | 129700 | 129300 | 2626 |
| 459 | 20240527 | 112000 | 222389868600 | 129700 | 129500 | 129700 | 129400 | 2724 |
| 460 | 20240527 | 111900 | 222037057100 | 129500 | 129300 | 129500 | 129300 | 1142 |
| 461 | 20240527 | 111800 | 221889268300 | 129300 | 129200 | 129300 | 129100 | 885 |
| 462 | 20240527 | 111700 | 221774894200 | 129200 | 129400 | 129400 | 129100 | 1550 |
| 463 | 20240527 | 111600 | 221574475300 | 129400 | 129000 | 129500 | 129000 | 4578 |
| 464 | 20240527 | 111500 | 220982250600 | 129000 | 129000 | 129100 | 128700 | 1535 |
| 465 | 20240527 | 111400 | 220784314000 | 129000 | 129000 | 129100 | 128900 | 1091 |
| 466 | 20240527 | 111300 | 220643577700 | 129000 | 128400 | 129200 | 128200 | 3566 |
| 467 | 20240527 | 111200 | 220183854100 | 128400 | 128500 | 128600 | 128200 | 5358 |
| 468 | 20240527 | 111100 | 219496198100 | 128500 | 128600 | 128700 | 128500 | 1416 |
| 469 | 20240527 | 111000 | 219314102600 | 128700 | 128500 | 128700 | 128500 | 2699 |
| 470 | 20240527 | 110900 | 218967075500 | 128600 | 128600 | 128900 | 128600 | 2784 |
| 471 | 20240527 | 110800 | 218608788500 | 128800 | 128900 | 128900 | 128500 | 4411 |
| 472 | 20240527 | 110700 | 218041235600 | 128800 | 128900 | 129000 | 128800 | 601 |
| 473 | 20240527 | 110600 | 217963765400 | 128900 | 128800 | 129300 | 128800 | 1682 |
| 474 | 20240527 | 110500 | 217746756700 | 128700 | 129100 | 129100 | 128700 | 2876 |
| 475 | 20240527 | 110400 | 217376313600 | 129100 | 128800 | 129400 | 128800 | 1494 |
| 476 | 20240527 | 110300 | 217183611300 | 128900 | 128900 | 129000 | 128700 | 2621 |
| 477 | 20240527 | 110200 | 216845956700 | 128900 | 129100 | 129400 | 128900 | 4555 |
| 478 | 20240527 | 110100 | 216257674500 | 129400 | 129400 | 129600 | 129100 | 2168 |
| 479 | 20240527 | 110000 | 215977270900 | 129400 | 129500 | 129600 | 129300 | 778 |
| 480 | 20240527 | 105900 | 215876512700 | 129500 | 129300 | 129500 | 129100 | 1860 |
| 481 | 20240527 | 105800 | 215636065100 | 129400 | 129400 | 129500 | 129300 | 1207 |
| 482 | 20240527 | 105700 | 215479861100 | 129400 | 129500 | 129600 | 129300 | 1997 |
| 483 | 20240527 | 105600 | 215221278800 | 129500 | 129500 | 129700 | 129400 | 1360 |
| 484 | 20240527 | 105500 | 215045173200 | 129600 | 129600 | 129700 | 129400 | 985 |
| 485 | 20240527 | 105400 | 214917531500 | 129600 | 129300 | 129700 | 129300 | 986 |
| 486 | 20240527 | 105300 | 214789908100 | 129300 | 129000 | 129800 | 128900 | 5697 |
| 487 | 20240527 | 105200 | 214054147800 | 129100 | 129300 | 129400 | 129000 | 3656 |
| 488 | 20240527 | 105100 | 213581921200 | 129300 | 129700 | 129800 | 129200 | 3824 |
| 489 | 20240527 | 105000 | 213087015200 | 129700 | 130200 | 130300 | 129600 | 2653 |
| 490 | 20240527 | 104900 | 212742277100 | 130100 | 129700 | 130400 | 129400 | 3578 |
| 491 | 20240527 | 104800 | 212277063700 | 129500 | 129400 | 129800 | 129200 | 7322 |
| 492 | 20240527 | 104700 | 211329882100 | 129400 | 129800 | 130000 | 129400 | 2690 |
| 493 | 20240527 | 104600 | 210981114800 | 129800 | 129600 | 130000 | 129400 | 5231 |
| 494 | 20240527 | 104500 | 210302840900 | 129700 | 130100 | 130200 | 129600 | 6586 |
| 495 | 20240527 | 104400 | 209447730700 | 130100 | 130500 | 130500 | 130000 | 2617 |
| 496 | 20240527 | 104300 | 209107179300 | 130400 | 130700 | 130900 | 130000 | 4581 |
| 497 | 20240527 | 104200 | 208510192000 | 130700 | 130600 | 131100 | 130600 | 1412 |
| 498 | 20240527 | 104100 | 208325426600 | 130600 | 130700 | 130800 | 130300 | 3582 |
| 499 | 20240527 | 104000 | 207858194700 | 130800 | 131100 | 131100 | 130700 | 2161 |
| 500 | 20240527 | 103900 | 207575133300 | 131100 | 130900 | 131100 | 130600 | 2611 |
| 501 | 20240527 | 103800 | 207233207400 | 130900 | 130900 | 130900 | 130700 | 1568 |
| 502 | 20240527 | 103700 | 207028073900 | 130900 | 131100 | 131200 | 130100 | 3552 |
| 503 | 20240527 | 103600 | 206563461500 | 131300 | 130200 | 131300 | 130200 | 6935 |
| 504 | 20240527 | 103500 | 205654773700 | 130200 | 130400 | 130400 | 130100 | 1822 |
| 505 | 20240527 | 103400 | 205417418600 | 130300 | 130600 | 130700 | 130200 | 2113 |
| 506 | 20240527 | 103300 | 205141844400 | 130600 | 131000 | 131100 | 130600 | 4283 |
| 507 | 20240527 | 103200 | 204581579600 | 131000 | 131000 | 131100 | 130700 | 2400 |
| 508 | 20240527 | 103100 | 204267341700 | 130900 | 130000 | 131100 | 130000 | 6153 |
| 509 | 20240527 | 103000 | 203463956900 | 129800 | 130100 | 130200 | 129800 | 5269 |
| 510 | 20240527 | 102900 | 202779195400 | 130000 | 130900 | 131000 | 129800 | 13764 |
| 511 | 20240527 | 102800 | 200987344200 | 131000 | 131100 | 131500 | 130700 | 4220 |
| 512 | 20240527 | 102700 | 200434098800 | 131200 | 130600 | 131300 | 130400 | 5892 |
| 513 | 20240527 | 102600 | 199663840300 | 130700 | 130900 | 131000 | 130500 | 8002 |
| 514 | 20240527 | 102500 | 198617650500 | 130900 | 131800 | 131900 | 130800 | 10116 |
| 515 | 20240527 | 102400 | 197290601900 | 131900 | 132300 | 132400 | 131800 | 2002 |
| 516 | 20240527 | 102300 | 197026191800 | 132400 | 131900 | 132900 | 131700 | 6155 |
| 517 | 20240527 | 102200 | 196211332700 | 131700 | 131700 | 132200 | 131500 | 6138 |
| 518 | 20240527 | 102100 | 195401736100 | 131600 | 132200 | 132400 | 131500 | 12300 |
| 519 | 20240527 | 102000 | 193780526700 | 132200 | 132500 | 132600 | 132100 | 6226 |
| 520 | 20240527 | 101900 | 192956639300 | 132400 | 132500 | 132900 | 132400 | 3430 |
| 521 | 20240527 | 101800 | 192501729900 | 132600 | 133400 | 133400 | 132400 | 7195 |
| 522 | 20240527 | 101700 | 191546073000 | 133300 | 133000 | 133800 | 132900 | 3656 |
| 523 | 20240527 | 101600 | 191058943900 | 133000 | 133400 | 133400 | 132900 | 5646 |
| 524 | 20240527 | 101500 | 190307398400 | 133400 | 133700 | 133800 | 133300 | 3377 |
| 525 | 20240527 | 101400 | 189856472300 | 133700 | 134100 | 134300 | 133700 | 2560 |
| 526 | 20240527 | 101300 | 189513590500 | 134100 | 134900 | 134900 | 134000 | 2918 |
| 527 | 20240527 | 101200 | 189121636200 | 134900 | 134700 | 135600 | 134600 | 18932 |
| 528 | 20240527 | 101100 | 186565104300 | 134700 | 133800 | 134900 | 133700 | 7656 |
| 529 | 20240527 | 101000 | 185535232900 | 133600 | 134000 | 134400 | 133600 | 6816 |
| 530 | 20240527 | 100900 | 184622399200 | 134100 | 134000 | 134600 | 133900 | 14246 |
| 531 | 20240527 | 100800 | 182708721500 | 134000 | 133600 | 134000 | 133500 | 6478 |
| 532 | 20240527 | 100700 | 181841600300 | 133600 | 132600 | 133600 | 132400 | 4477 |
| 533 | 20240527 | 100600 | 181245929800 | 132600 | 132600 | 133100 | 132500 | 6563 |
| 534 | 20240527 | 100500 | 180374683200 | 132600 | 133600 | 134000 | 132600 | 12364 |
| 535 | 20240527 | 100400 | 178729191600 | 133600 | 134000 | 134100 | 133200 | 4425 |
| 536 | 20240527 | 100300 | 178137653800 | 134100 | 133200 | 134500 | 133100 | 11888 |
| 537 | 20240527 | 100200 | 176546110200 | 133200 | 133200 | 133500 | 133000 | 15471 |
| 538 | 20240527 | 100100 | 174486258300 | 133300 | 133600 | 133900 | 133200 | 7883 |
| 539 | 20240527 | 100000 | 173433916700 | 133600 | 133800 | 134400 | 133400 | 8035 |
| 540 | 20240527 | 095900 | 172359134900 | 133700 | 134300 | 134500 | 133600 | 11841 |
| 541 | 20240527 | 095800 | 170771775000 | 134300 | 134900 | 134900 | 133700 | 13055 |
| 542 | 20240527 | 095700 | 169020200700 | 134900 | 135400 | 135400 | 134700 | 8880 |
| 543 | 20240527 | 095600 | 167821965000 | 135500 | 135700 | 136300 | 135100 | 15538 |
| 544 | 20240527 | 095500 | 165713052600 | 135800 | 134600 | 135800 | 134600 | 15508 |
| 545 | 20240527 | 095400 | 163614152000 | 134900 | 135900 | 136000 | 133800 | 21911 |
| 546 | 20240527 | 095300 | 160664200900 | 136000 | 134700 | 136900 | 134600 | 14984 |
| 547 | 20240527 | 095200 | 158628040000 | 134700 | 137100 | 137300 | 134600 | 24283 |
| 548 | 20240527 | 095100 | 155330585800 | 137100 | 136600 | 137600 | 136300 | 18770 |
| 549 | 20240527 | 095000 | 152759490100 | 136600 | 136800 | 137500 | 135500 | 21884 |
| 550 | 20240527 | 094900 | 149775921500 | 136700 | 137900 | 138400 | 136400 | 26216 |
| 551 | 20240527 | 094800 | 146173336700 | 137900 | 137000 | 138800 | 136900 | 62502 |
| 552 | 20240527 | 094700 | 137544360000 | 137000 | 136000 | 137500 | 135800 | 45741 |
| 553 | 20240527 | 094600 | 131288705900 | 136100 | 133900 | 136500 | 133500 | 69220 |
| 554 | 20240527 | 094500 | 121919528200 | 133800 | 134000 | 134400 | 132900 | 18915 |
| 555 | 20240527 | 094400 | 119390854500 | 134100 | 132500 | 134500 | 132200 | 39842 |
| 556 | 20240527 | 094300 | 114061726300 | 132300 | 132200 | 133200 | 132100 | 21549 |
| 557 | 20240527 | 094200 | 111200082800 | 132300 | 131400 | 132400 | 131200 | 10373 |
| 558 | 20240527 | 094100 | 109831065800 | 131500 | 130600 | 131500 | 130500 | 9132 |
| 559 | 20240527 | 094000 | 108633849800 | 130600 | 131900 | 132000 | 130100 | 11899 |
| 560 | 20240527 | 093900 | 107076155200 | 131900 | 132800 | 132900 | 131100 | 9175 |
| 561 | 20240527 | 093800 | 105866886400 | 132700 | 132600 | 133200 | 130600 | 17366 |
| 562 | 20240527 | 093700 | 103573952900 | 132500 | 132500 | 133300 | 132300 | 14219 |
| 563 | 20240527 | 093600 | 101685669500 | 132500 | 133700 | 133800 | 132000 | 17899 |
| 564 | 20240527 | 093500 | 99309884700 | 133800 | 132400 | 134400 | 132400 | 58311 |
| 565 | 20240527 | 093400 | 91516925400 | 132400 | 130700 | 133000 | 130700 | 39807 |
| 566 | 20240527 | 093300 | 86249951300 | 130700 | 129000 | 131400 | 129000 | 21368 |
| 567 | 20240527 | 093200 | 83464746800 | 129000 | 131800 | 131900 | 128600 | 47587 |
| 568 | 20240527 | 093100 | 77291019700 | 131600 | 133700 | 133800 | 130600 | 37571 |
| 569 | 20240527 | 093000 | 72337133700 | 133700 | 131100 | 133700 | 130700 | 57578 |
| 570 | 20240527 | 092900 | 64694895000 | 131100 | 131000 | 131100 | 130600 | 13774 |
| 571 | 20240527 | 092800 | 62890641100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 572 | 20240527 | 092700 | 62890641100 | 131000 | 131000 | 131000 | 129900 | 23811 |
| 573 | 20240527 | 092600 | 59776628300 | 130900 | 129300 | 131000 | 128600 | 42411 |
| 574 | 20240527 | 092500 | 54264372700 | 129400 | 127800 | 129400 | 127600 | 22100 |
| 575 | 20240527 | 092400 | 51421757200 | 127800 | 127300 | 128200 | 127200 | 24592 |
| 576 | 20240527 | 092300 | 48278298800 | 127200 | 126400 | 127300 | 126300 | 18459 |
| 577 | 20240527 | 092200 | 45935231400 | 126500 | 126000 | 126700 | 125900 | 13922 |
| 578 | 20240527 | 092100 | 44175474400 | 126000 | 125800 | 126500 | 125400 | 23787 |
| 579 | 20240527 | 092000 | 41175641800 | 125700 | 125100 | 125900 | 124700 | 20397 |
| 580 | 20240527 | 091900 | 38620337800 | 125200 | 124600 | 125200 | 124500 | 21041 |
| 581 | 20240527 | 091800 | 35991882000 | 124500 | 124200 | 124600 | 123700 | 7751 |
| 582 | 20240527 | 091700 | 35028980000 | 124300 | 123700 | 124500 | 123600 | 8646 |
| 583 | 20240527 | 091600 | 33956132100 | 123800 | 124300 | 124800 | 123700 | 14597 |
| 584 | 20240527 | 091500 | 32139669700 | 124300 | 123300 | 124400 | 123100 | 32572 |
| 585 | 20240527 | 091400 | 28111124700 | 123200 | 123200 | 123400 | 123000 | 8679 |
| 586 | 20240527 | 091300 | 27041843800 | 123300 | 122400 | 123300 | 122300 | 12622 |
| 587 | 20240527 | 091200 | 25490433600 | 122400 | 122900 | 123000 | 122300 | 5515 |
| 588 | 20240527 | 091100 | 24813997500 | 123000 | 122900 | 123400 | 122400 | 18556 |
| 589 | 20240527 | 091000 | 22531389900 | 122900 | 123000 | 123100 | 122600 | 13099 |
| 590 | 20240527 | 090900 | 20920759100 | 123000 | 122800 | 123000 | 122500 | 8988 |
| 591 | 20240527 | 090800 | 19816618100 | 122800 | 121700 | 122800 | 121600 | 9581 |
| 592 | 20240527 | 090700 | 18645316900 | 121700 | 122300 | 122500 | 121700 | 7782 |
| 593 | 20240527 | 090600 | 17695674200 | 122300 | 122400 | 122800 | 122000 | 11614 |
| 594 | 20240527 | 090500 | 16274394100 | 122300 | 122700 | 123200 | 122200 | 15779 |
| 595 | 20240527 | 090400 | 14335243300 | 122700 | 122400 | 122800 | 121500 | 13275 |
| 596 | 20240527 | 090300 | 12714473600 | 122400 | 122200 | 123100 | 122000 | 17444 |
| 597 | 20240527 | 090200 | 10572935700 | 122200 | 122100 | 123200 | 121700 | 28617 |
| 598 | 20240527 | 090100 | 7062243800 | 121800 | 120900 | 122400 | 120600 | 24660 |
| 599 | 20240527 | 090000 | 4063967000 | 120900 | 119100 | 121400 | 118900 | 32899 |