36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 3 | 20240528 | 185600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20240528 | 185500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20240528 | 185400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20240528 | 185300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20240528 | 185200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20240528 | 185100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20240528 | 185000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20240528 | 184900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20240528 | 184800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20240528 | 184700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20240528 | 184600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20240528 | 184500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20240528 | 184400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20240528 | 184300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20240528 | 184200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20240528 | 184100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20240528 | 184000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20240528 | 183900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20240528 | 183800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20240528 | 183700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20240528 | 183600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20240528 | 183500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20240528 | 183400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20240528 | 183300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20240528 | 183200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20240528 | 183100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20240528 | 183000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20240528 | 182900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20240528 | 182800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20240528 | 182700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 33 | 20240528 | 182600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20240528 | 182500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20240528 | 182400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20240528 | 182300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20240528 | 182200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20240528 | 182100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20240528 | 182000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20240528 | 181900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20240528 | 181800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20240528 | 181700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20240528 | 181600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20240528 | 181500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20240528 | 181400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20240528 | 181300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20240528 | 181200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20240528 | 181100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20240528 | 181000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20240528 | 180900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20240528 | 180800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20240528 | 180700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20240528 | 180600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20240528 | 180500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20240528 | 180400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20240528 | 180300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20240528 | 180200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20240528 | 180100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20240528 | 180000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20240528 | 175900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20240528 | 175800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20240528 | 175700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 63 | 20240528 | 175600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20240528 | 175500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20240528 | 175400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20240528 | 175300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20240528 | 175200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20240528 | 175100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20240528 | 175000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20240528 | 174900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20240528 | 174800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20240528 | 174700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20240528 | 174600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20240528 | 174500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20240528 | 174400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20240528 | 174300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20240528 | 174200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20240528 | 174100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20240528 | 174000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20240528 | 173900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20240528 | 173800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20240528 | 173700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20240528 | 173600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20240528 | 173500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20240528 | 173400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20240528 | 173300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20240528 | 173200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20240528 | 173100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20240528 | 173000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20240528 | 172900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20240528 | 172800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20240528 | 172700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 93 | 20240528 | 172600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20240528 | 172500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20240528 | 172400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20240528 | 172300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20240528 | 172200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20240528 | 172100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20240528 | 172000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20240528 | 171900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20240528 | 171800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20240528 | 171700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20240528 | 171600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20240528 | 171500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20240528 | 171400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20240528 | 171300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20240528 | 171200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20240528 | 171100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20240528 | 171000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20240528 | 170900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20240528 | 170800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20240528 | 170700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20240528 | 170600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20240528 | 170500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20240528 | 170400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20240528 | 170300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20240528 | 170200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20240528 | 170100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20240528 | 170000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20240528 | 165900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20240528 | 165800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20240528 | 165700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 123 | 20240528 | 165600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20240528 | 165500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20240528 | 165400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20240528 | 165300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20240528 | 165200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20240528 | 165100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20240528 | 165000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20240528 | 164900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20240528 | 164800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20240528 | 164700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20240528 | 164600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20240528 | 164500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20240528 | 164400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20240528 | 164300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20240528 | 164200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20240528 | 164100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20240528 | 164000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20240528 | 163900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20240528 | 163800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20240528 | 163700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20240528 | 163600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20240528 | 163500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20240528 | 163400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20240528 | 163300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20240528 | 163200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20240528 | 163100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20240528 | 163000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20240528 | 162900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20240528 | 162800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20240528 | 162700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 153 | 20240528 | 162600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20240528 | 162500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20240528 | 162400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20240528 | 162300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20240528 | 162200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20240528 | 162100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20240528 | 162000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20240528 | 161900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20240528 | 161800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20240528 | 161700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20240528 | 161600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20240528 | 161500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20240528 | 161400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20240528 | 161300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20240528 | 161200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20240528 | 161100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20240528 | 161000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20240528 | 160900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20240528 | 160800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20240528 | 160700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20240528 | 160600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20240528 | 160500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20240528 | 160400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20240528 | 160300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20240528 | 160200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20240528 | 160100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20240528 | 160000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20240528 | 155900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20240528 | 155800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20240528 | 155700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 183 | 20240528 | 155600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20240528 | 155500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20240528 | 155400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20240528 | 155300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20240528 | 155200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20240528 | 155100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20240528 | 155000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20240528 | 154900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20240528 | 154800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20240528 | 154700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20240528 | 154600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20240528 | 154500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20240528 | 154400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20240528 | 154300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20240528 | 154200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20240528 | 154100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20240528 | 154000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20240528 | 153900 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20240528 | 153800 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20240528 | 153700 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 203 | 20240528 | 153600 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 204 | 20240528 | 153500 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 205 | 20240528 | 153400 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 206 | 20240528 | 153300 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 207 | 20240528 | 153200 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 208 | 20240528 | 153100 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20240528 | 153000 | 157994712500 | 139700 | 139700 | 139700 | 139700 | 19756 |
| 210 | 20240528 | 152900 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20240528 | 152800 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20240528 | 152700 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 213 | 20240528 | 152600 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20240528 | 152500 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20240528 | 152400 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20240528 | 152300 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20240528 | 152200 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20240528 | 152100 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 219 | 20240528 | 152000 | 155234799300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 220 | 20240528 | 151900 | 155234799300 | 139700 | 140000 | 140000 | 139600 | 4483 |
| 221 | 20240528 | 151800 | 154607963200 | 139900 | 140000 | 140000 | 139900 | 1068 |
| 222 | 20240528 | 151700 | 154458488900 | 140000 | 140000 | 140100 | 139900 | 2489 |
| 223 | 20240528 | 151600 | 154109986100 | 140100 | 140000 | 140100 | 140000 | 831 |
| 224 | 20240528 | 151500 | 153993595300 | 140100 | 140000 | 140100 | 140000 | 1001 |
| 225 | 20240528 | 151400 | 153853416700 | 140000 | 139800 | 140100 | 139700 | 3475 |
| 226 | 20240528 | 151300 | 153367243500 | 139800 | 139900 | 140000 | 139700 | 1788 |
| 227 | 20240528 | 151200 | 153117227100 | 139900 | 140000 | 140100 | 139800 | 2976 |
| 228 | 20240528 | 151100 | 152700613900 | 140100 | 140000 | 140200 | 140000 | 1260 |
| 229 | 20240528 | 151000 | 152524123400 | 140100 | 140300 | 140400 | 140100 | 3166 |
| 230 | 20240528 | 150900 | 152080260100 | 140300 | 140400 | 140400 | 140200 | 3747 |
| 231 | 20240528 | 150800 | 151554580500 | 140300 | 140300 | 140400 | 140200 | 2935 |
| 232 | 20240528 | 150700 | 151142690600 | 140300 | 140200 | 140300 | 140100 | 2583 |
| 233 | 20240528 | 150600 | 150780541200 | 140100 | 140000 | 140100 | 140000 | 3553 |
| 234 | 20240528 | 150500 | 150282987300 | 140000 | 140000 | 140000 | 139900 | 2511 |
| 235 | 20240528 | 150400 | 149931483600 | 140000 | 139900 | 140000 | 139800 | 4013 |
| 236 | 20240528 | 150300 | 149369765300 | 139900 | 140000 | 140000 | 139800 | 2194 |
| 237 | 20240528 | 150200 | 149062846800 | 140000 | 139900 | 140000 | 139900 | 1711 |
| 238 | 20240528 | 150100 | 148823407000 | 140000 | 139600 | 140000 | 139500 | 7966 |
| 239 | 20240528 | 150000 | 147709812600 | 139600 | 139400 | 139600 | 139400 | 1148 |
| 240 | 20240528 | 145900 | 147549609800 | 139500 | 139300 | 139600 | 139300 | 1995 |
| 241 | 20240528 | 145800 | 147271323300 | 139300 | 139300 | 139400 | 139300 | 421 |
| 242 | 20240528 | 145700 | 147212665700 | 139400 | 139300 | 139400 | 139300 | 802 |
| 243 | 20240528 | 145600 | 147100938200 | 139400 | 139500 | 139500 | 139300 | 809 |
| 244 | 20240528 | 145500 | 146988186600 | 139500 | 139500 | 139600 | 139400 | 1699 |
| 245 | 20240528 | 145400 | 146751128500 | 139500 | 139500 | 139600 | 139400 | 662 |
| 246 | 20240528 | 145300 | 146658770500 | 139500 | 139500 | 139600 | 139400 | 2327 |
| 247 | 20240528 | 145200 | 146334014700 | 139500 | 139400 | 139500 | 139400 | 693 |
| 248 | 20240528 | 145100 | 146237369500 | 139500 | 139600 | 139600 | 139400 | 921 |
| 249 | 20240528 | 145000 | 146108873900 | 139600 | 139400 | 139600 | 139400 | 2337 |
| 250 | 20240528 | 144900 | 145782806000 | 139400 | 139200 | 139400 | 139200 | 1641 |
| 251 | 20240528 | 144800 | 145554115200 | 139200 | 139300 | 139300 | 139100 | 1123 |
| 252 | 20240528 | 144700 | 145397782700 | 139300 | 139200 | 139300 | 139200 | 1278 |
| 253 | 20240528 | 144600 | 145219802100 | 139200 | 139200 | 139300 | 139100 | 1667 |
| 254 | 20240528 | 144500 | 144987767100 | 139200 | 139100 | 139300 | 139100 | 317 |
| 255 | 20240528 | 144400 | 144943626700 | 139200 | 139300 | 139400 | 139200 | 884 |
| 256 | 20240528 | 144300 | 144820525400 | 139400 | 139300 | 139400 | 139200 | 1798 |
| 257 | 20240528 | 144200 | 144570066300 | 139400 | 139500 | 139500 | 139200 | 1002 |
| 258 | 20240528 | 144100 | 144430435300 | 139500 | 139200 | 139500 | 139100 | 1854 |
| 259 | 20240528 | 144000 | 144172255100 | 139200 | 139200 | 139200 | 139100 | 1073 |
| 260 | 20240528 | 143900 | 144022942900 | 139100 | 139300 | 139400 | 139000 | 1511 |
| 261 | 20240528 | 143800 | 143812621800 | 139200 | 139600 | 139600 | 139000 | 4827 |
| 262 | 20240528 | 143700 | 143139315400 | 139500 | 137900 | 139600 | 137900 | 9822 |
| 263 | 20240528 | 143600 | 141776232400 | 138000 | 138000 | 138000 | 137900 | 337 |
| 264 | 20240528 | 143500 | 141729741100 | 138000 | 138000 | 138000 | 137900 | 136 |
| 265 | 20240528 | 143400 | 141710981600 | 137900 | 138000 | 138000 | 137900 | 329 |
| 266 | 20240528 | 143300 | 141665604200 | 137900 | 138000 | 138000 | 137900 | 417 |
| 267 | 20240528 | 143200 | 141608094800 | 138000 | 137900 | 138000 | 137800 | 130 |
| 268 | 20240528 | 143100 | 141590169600 | 137800 | 137700 | 137900 | 137700 | 147 |
| 269 | 20240528 | 143000 | 141569903800 | 137800 | 138000 | 138000 | 137700 | 1402 |
| 270 | 20240528 | 142900 | 141376589600 | 138100 | 138200 | 138200 | 138000 | 2160 |
| 271 | 20240528 | 142800 | 141078341700 | 138100 | 138300 | 138300 | 138100 | 819 |
| 272 | 20240528 | 142700 | 140965200400 | 138300 | 138200 | 138300 | 138100 | 269 |
| 273 | 20240528 | 142600 | 140928021100 | 138200 | 138100 | 138200 | 138100 | 618 |
| 274 | 20240528 | 142500 | 140842618400 | 138200 | 138200 | 138200 | 138100 | 1064 |
| 275 | 20240528 | 142400 | 140695612000 | 138100 | 138200 | 138200 | 138100 | 323 |
| 276 | 20240528 | 142300 | 140650983400 | 138100 | 137900 | 138200 | 137800 | 1203 |
| 277 | 20240528 | 142200 | 140485008600 | 137800 | 137800 | 137900 | 137800 | 321 |
| 278 | 20240528 | 142100 | 140440773000 | 137800 | 137800 | 137900 | 137700 | 613 |
| 279 | 20240528 | 142000 | 140356305000 | 137800 | 137700 | 137900 | 137700 | 676 |
| 280 | 20240528 | 141900 | 140263128600 | 137700 | 137500 | 137700 | 137400 | 473 |
| 281 | 20240528 | 141800 | 140198098400 | 137500 | 137600 | 137700 | 137500 | 1145 |
| 282 | 20240528 | 141700 | 140040615600 | 137700 | 137700 | 137700 | 137500 | 971 |
| 283 | 20240528 | 141600 | 139907054500 | 137600 | 137500 | 137900 | 137500 | 930 |
| 284 | 20240528 | 141500 | 139779106400 | 137500 | 137500 | 137900 | 137500 | 871 |
| 285 | 20240528 | 141400 | 139659253100 | 137500 | 137500 | 137600 | 137400 | 928 |
| 286 | 20240528 | 141300 | 139531646900 | 137600 | 137700 | 137800 | 137500 | 606 |
| 287 | 20240528 | 141200 | 139448238000 | 137700 | 137900 | 137900 | 137600 | 209 |
| 288 | 20240528 | 141100 | 139419456600 | 137600 | 137900 | 137900 | 137600 | 711 |
| 289 | 20240528 | 141000 | 139321563700 | 137900 | 137800 | 137900 | 137800 | 180 |
| 290 | 20240528 | 140900 | 139296755500 | 137800 | 137900 | 138000 | 137800 | 529 |
| 291 | 20240528 | 140800 | 139223826200 | 137900 | 138000 | 138000 | 137800 | 744 |
| 292 | 20240528 | 140700 | 139121231300 | 138000 | 138100 | 138100 | 137900 | 1223 |
| 293 | 20240528 | 140600 | 138952452100 | 138000 | 138300 | 138300 | 138000 | 1830 |
| 294 | 20240528 | 140500 | 138699606200 | 138300 | 138300 | 138400 | 138200 | 425 |
| 295 | 20240528 | 140400 | 138640829000 | 138300 | 138300 | 138400 | 138200 | 448 |
| 296 | 20240528 | 140300 | 138578873000 | 138300 | 138400 | 138500 | 138200 | 1861 |
| 297 | 20240528 | 140200 | 138321416200 | 138400 | 138300 | 138400 | 138200 | 940 |
| 298 | 20240528 | 140100 | 138191405700 | 138300 | 138300 | 138400 | 138200 | 352 |
| 299 | 20240528 | 140000 | 138142722500 | 138400 | 138100 | 138400 | 138100 | 1047 |
| 300 | 20240528 | 135900 | 137997946200 | 138200 | 138100 | 138300 | 138100 | 350 |
| 301 | 20240528 | 135800 | 137949581100 | 138100 | 138200 | 138300 | 138000 | 484 |
| 302 | 20240528 | 135700 | 137882713600 | 138100 | 138000 | 138100 | 138000 | 590 |
| 303 | 20240528 | 135600 | 137801245000 | 138000 | 138000 | 138100 | 137900 | 635 |
| 304 | 20240528 | 135500 | 137713617000 | 137900 | 138000 | 138000 | 137900 | 272 |
| 305 | 20240528 | 135400 | 137676098000 | 137900 | 137900 | 138000 | 137900 | 443 |
| 306 | 20240528 | 135300 | 137614998400 | 137900 | 138000 | 138000 | 137900 | 363 |
| 307 | 20240528 | 135200 | 137564916300 | 138000 | 137900 | 138000 | 137900 | 266 |
| 308 | 20240528 | 135100 | 137528225300 | 137900 | 137600 | 138000 | 137600 | 580 |
| 309 | 20240528 | 135000 | 137448270400 | 137700 | 137600 | 137700 | 137600 | 210 |
| 310 | 20240528 | 134900 | 137419359000 | 137600 | 137600 | 137600 | 137400 | 2111 |
| 311 | 20240528 | 134800 | 137129067600 | 137600 | 137500 | 137700 | 137400 | 1472 |
| 312 | 20240528 | 134700 | 136926571200 | 137600 | 137600 | 137700 | 137500 | 1529 |
| 313 | 20240528 | 134600 | 136716262000 | 137600 | 137600 | 137700 | 137600 | 468 |
| 314 | 20240528 | 134500 | 136651848900 | 137700 | 137700 | 137800 | 137600 | 324 |
| 315 | 20240528 | 134400 | 136607245700 | 137700 | 137900 | 137900 | 137600 | 976 |
| 316 | 20240528 | 134300 | 136472798800 | 137900 | 137900 | 138100 | 137800 | 401 |
| 317 | 20240528 | 134200 | 136417495800 | 137900 | 137900 | 138000 | 137900 | 587 |
| 318 | 20240528 | 134100 | 136336510200 | 137900 | 138000 | 138000 | 137900 | 163 |
| 319 | 20240528 | 134000 | 136314028300 | 138000 | 138200 | 138200 | 137900 | 248 |
| 320 | 20240528 | 133900 | 136279814300 | 138200 | 138000 | 138200 | 137800 | 1496 |
| 321 | 20240528 | 133800 | 136073401400 | 138100 | 138300 | 138300 | 138000 | 1198 |
| 322 | 20240528 | 133700 | 135907948400 | 138200 | 138400 | 138400 | 138200 | 303 |
| 323 | 20240528 | 133600 | 135866068900 | 138400 | 138300 | 138400 | 138200 | 415 |
| 324 | 20240528 | 133500 | 135808661500 | 138400 | 138400 | 138400 | 138300 | 317 |
| 325 | 20240528 | 133400 | 135764799300 | 138500 | 138500 | 138600 | 138500 | 657 |
| 326 | 20240528 | 133300 | 135673800900 | 138500 | 138600 | 138600 | 138500 | 359 |
| 327 | 20240528 | 133200 | 135624070400 | 138600 | 138600 | 138600 | 138500 | 72 |
| 328 | 20240528 | 133100 | 135614094700 | 138500 | 138400 | 138600 | 138400 | 162 |
| 329 | 20240528 | 133000 | 135591655600 | 138400 | 138300 | 138600 | 138300 | 366 |
| 330 | 20240528 | 132900 | 135540999000 | 138400 | 138300 | 138400 | 138200 | 246 |
| 331 | 20240528 | 132800 | 135506976900 | 138300 | 138600 | 138700 | 138300 | 1191 |
| 332 | 20240528 | 132700 | 135342057000 | 138700 | 138500 | 138700 | 138500 | 246 |
| 333 | 20240528 | 132600 | 135307962700 | 138600 | 138700 | 138700 | 138500 | 452 |
| 334 | 20240528 | 132500 | 135245336800 | 138600 | 138600 | 138600 | 138500 | 710 |
| 335 | 20240528 | 132400 | 135146939800 | 138600 | 138500 | 138700 | 138500 | 558 |
| 336 | 20240528 | 132300 | 135069619600 | 138500 | 138600 | 138600 | 138400 | 215 |
| 337 | 20240528 | 132200 | 135039840700 | 138600 | 138500 | 138700 | 138500 | 393 |
| 338 | 20240528 | 132100 | 134985356800 | 138500 | 138500 | 138700 | 138400 | 1052 |
| 339 | 20240528 | 132000 | 134839631100 | 138500 | 138200 | 138500 | 138200 | 1021 |
| 340 | 20240528 | 131900 | 134698314300 | 138200 | 138200 | 138400 | 138100 | 502 |
| 341 | 20240528 | 131800 | 134628941000 | 138200 | 138000 | 138300 | 138000 | 411 |
| 342 | 20240528 | 131700 | 134572183800 | 138100 | 138300 | 138300 | 137800 | 884 |
| 343 | 20240528 | 131600 | 134450076000 | 138200 | 138100 | 138300 | 138100 | 467 |
| 344 | 20240528 | 131500 | 134385536400 | 138200 | 137800 | 138200 | 137800 | 1247 |
| 345 | 20240528 | 131400 | 134213439400 | 137800 | 137700 | 138000 | 137600 | 1316 |
| 346 | 20240528 | 131300 | 134032122200 | 137700 | 137400 | 137700 | 137300 | 1155 |
| 347 | 20240528 | 131200 | 133873375100 | 137400 | 137400 | 137700 | 137400 | 2113 |
| 348 | 20240528 | 131100 | 133582889100 | 137400 | 137500 | 138000 | 137300 | 4614 |
| 349 | 20240528 | 131000 | 132948436000 | 137500 | 137800 | 137800 | 137500 | 1785 |
| 350 | 20240528 | 130900 | 132702811700 | 137700 | 138000 | 138100 | 137600 | 3405 |
| 351 | 20240528 | 130800 | 132233261300 | 138000 | 138200 | 138300 | 138000 | 1269 |
| 352 | 20240528 | 130700 | 132057960200 | 138200 | 138400 | 138600 | 138200 | 1011 |
| 353 | 20240528 | 130600 | 131918055800 | 138400 | 138400 | 138500 | 138200 | 1603 |
| 354 | 20240528 | 130500 | 131696215000 | 138500 | 138200 | 138500 | 138100 | 1838 |
| 355 | 20240528 | 130400 | 131442174800 | 138200 | 138600 | 138700 | 138200 | 1746 |
| 356 | 20240528 | 130300 | 131200478200 | 138600 | 138800 | 138800 | 138600 | 1406 |
| 357 | 20240528 | 130200 | 131005486400 | 138800 | 138900 | 138900 | 138800 | 288 |
| 358 | 20240528 | 130100 | 130965508300 | 138900 | 139000 | 139100 | 138900 | 531 |
| 359 | 20240528 | 130000 | 130891720600 | 139000 | 139200 | 139200 | 139000 | 320 |
| 360 | 20240528 | 125900 | 130847226700 | 139200 | 139400 | 139400 | 139100 | 566 |
| 361 | 20240528 | 125800 | 130768402400 | 139500 | 139700 | 139800 | 139400 | 565 |
| 362 | 20240528 | 125700 | 130689552600 | 139700 | 139500 | 139700 | 139500 | 939 |
| 363 | 20240528 | 125600 | 130558448200 | 139600 | 139700 | 139700 | 139600 | 393 |
| 364 | 20240528 | 125500 | 130503567600 | 139700 | 139900 | 139900 | 139700 | 1840 |
| 365 | 20240528 | 125400 | 130246251900 | 139800 | 139500 | 139900 | 139500 | 2098 |
| 366 | 20240528 | 125300 | 129953141900 | 139400 | 139200 | 139600 | 139200 | 588 |
| 367 | 20240528 | 125200 | 129871146800 | 139200 | 139400 | 139500 | 139200 | 403 |
| 368 | 20240528 | 125100 | 129814961300 | 139200 | 138800 | 139500 | 138700 | 2147 |
| 369 | 20240528 | 125000 | 129516116600 | 138700 | 138900 | 139000 | 138700 | 772 |
| 370 | 20240528 | 124900 | 129408968800 | 138900 | 138900 | 139000 | 138800 | 335 |
| 371 | 20240528 | 124800 | 129362427800 | 138900 | 139000 | 139000 | 138900 | 214 |
| 372 | 20240528 | 124700 | 129332697900 | 139000 | 139000 | 139000 | 138800 | 1825 |
| 373 | 20240528 | 124600 | 129079154700 | 139000 | 139200 | 139300 | 139000 | 430 |
| 374 | 20240528 | 124500 | 129019326800 | 139200 | 139300 | 139300 | 139000 | 556 |
| 375 | 20240528 | 124400 | 128941952100 | 139300 | 139200 | 139300 | 139100 | 3268 |
| 376 | 20240528 | 124300 | 128487335800 | 139200 | 139400 | 139600 | 139200 | 771 |
| 377 | 20240528 | 124200 | 128379928100 | 139400 | 139600 | 139700 | 139400 | 885 |
| 378 | 20240528 | 124100 | 128256405100 | 139500 | 139600 | 139700 | 139500 | 875 |
| 379 | 20240528 | 124000 | 128134277700 | 139700 | 139700 | 139800 | 139700 | 1289 |
| 380 | 20240528 | 123900 | 127954176800 | 139800 | 139700 | 139800 | 139700 | 772 |
| 381 | 20240528 | 123800 | 127846280100 | 139700 | 139700 | 139800 | 139600 | 351 |
| 382 | 20240528 | 123700 | 127797247100 | 139700 | 139700 | 139800 | 139500 | 2764 |
| 383 | 20240528 | 123600 | 127411158400 | 139700 | 139800 | 139800 | 139700 | 862 |
| 384 | 20240528 | 123500 | 127290676100 | 139800 | 139700 | 139900 | 139700 | 2838 |
| 385 | 20240528 | 123400 | 126893933600 | 139700 | 139600 | 139700 | 139600 | 358 |
| 386 | 20240528 | 123300 | 126843926700 | 139600 | 139600 | 139800 | 139600 | 1686 |
| 387 | 20240528 | 123200 | 126608396200 | 139600 | 139400 | 139700 | 139300 | 2394 |
| 388 | 20240528 | 123100 | 126274420100 | 139400 | 139300 | 139400 | 139300 | 195 |
| 389 | 20240528 | 123000 | 126247250500 | 139300 | 139400 | 139500 | 139300 | 575 |
| 390 | 20240528 | 122900 | 126167112600 | 139500 | 139500 | 139600 | 139400 | 439 |
| 391 | 20240528 | 122800 | 126105866800 | 139500 | 139400 | 139500 | 139400 | 657 |
| 392 | 20240528 | 122700 | 126014221300 | 139500 | 139400 | 139600 | 139300 | 3053 |
| 393 | 20240528 | 122600 | 125588437800 | 139400 | 139400 | 139400 | 139300 | 470 |
| 394 | 20240528 | 122500 | 125522923900 | 139400 | 139400 | 139500 | 139400 | 152 |
| 395 | 20240528 | 122400 | 125501733800 | 139400 | 139200 | 139500 | 139200 | 1137 |
| 396 | 20240528 | 122300 | 125343265700 | 139300 | 139200 | 139300 | 139100 | 413 |
| 397 | 20240528 | 122200 | 125285742600 | 139200 | 139200 | 139300 | 139200 | 273 |
| 398 | 20240528 | 122100 | 125247735400 | 139200 | 139200 | 139300 | 139100 | 328 |
| 399 | 20240528 | 122000 | 125202077000 | 139200 | 139100 | 139300 | 139100 | 998 |
| 400 | 20240528 | 121900 | 125063191300 | 139100 | 139000 | 139100 | 139000 | 691 |
| 401 | 20240528 | 121800 | 124967123700 | 139100 | 139100 | 139200 | 139000 | 373 |
| 402 | 20240528 | 121700 | 124915260400 | 139200 | 139300 | 139300 | 139100 | 212 |
| 403 | 20240528 | 121600 | 124885738500 | 139300 | 139000 | 139400 | 139000 | 1375 |
| 404 | 20240528 | 121500 | 124694512000 | 139000 | 139000 | 139100 | 139000 | 245 |
| 405 | 20240528 | 121400 | 124660450700 | 139000 | 139300 | 139300 | 139000 | 700 |
| 406 | 20240528 | 121300 | 124563077100 | 139200 | 139400 | 139500 | 139200 | 751 |
| 407 | 20240528 | 121200 | 124458410500 | 139400 | 139500 | 139500 | 139400 | 933 |
| 408 | 20240528 | 121100 | 124328296700 | 139500 | 139200 | 139500 | 139100 | 2148 |
| 409 | 20240528 | 121000 | 124028955500 | 139200 | 138900 | 139200 | 138900 | 3630 |
| 410 | 20240528 | 120900 | 123524314200 | 138900 | 138400 | 138900 | 138400 | 3901 |
| 411 | 20240528 | 120800 | 122983546300 | 138400 | 138300 | 138500 | 138300 | 262 |
| 412 | 20240528 | 120700 | 122947285300 | 138300 | 138300 | 138400 | 138300 | 370 |
| 413 | 20240528 | 120600 | 122896084100 | 138400 | 138200 | 138400 | 137900 | 2050 |
| 414 | 20240528 | 120500 | 122612878700 | 138200 | 138200 | 138300 | 138100 | 690 |
| 415 | 20240528 | 120400 | 122517515400 | 138200 | 138200 | 138300 | 138100 | 230 |
| 416 | 20240528 | 120300 | 122485727600 | 138200 | 138200 | 138200 | 138100 | 252 |
| 417 | 20240528 | 120200 | 122450903100 | 138200 | 138100 | 138200 | 138100 | 354 |
| 418 | 20240528 | 120100 | 122402011100 | 138100 | 138000 | 138200 | 138000 | 78 |
| 419 | 20240528 | 120000 | 122391238900 | 138000 | 137900 | 138200 | 137800 | 296 |
| 420 | 20240528 | 115900 | 122350395800 | 137800 | 137800 | 137800 | 137700 | 437 |
| 421 | 20240528 | 115800 | 122290183000 | 137700 | 137800 | 137800 | 137700 | 277 |
| 422 | 20240528 | 115700 | 122252035600 | 137700 | 137800 | 137800 | 137700 | 122 |
| 423 | 20240528 | 115600 | 122235227500 | 137700 | 137800 | 137800 | 137700 | 960 |
| 424 | 20240528 | 115500 | 122103015000 | 137700 | 137700 | 137800 | 137700 | 589 |
| 425 | 20240528 | 115400 | 122021853700 | 137800 | 137800 | 137800 | 137700 | 462 |
| 426 | 20240528 | 115300 | 121958201800 | 137700 | 137700 | 137800 | 137700 | 201 |
| 427 | 20240528 | 115200 | 121930515700 | 137700 | 137800 | 137800 | 137700 | 271 |
| 428 | 20240528 | 115100 | 121893189000 | 137800 | 137800 | 137800 | 137700 | 360 |
| 429 | 20240528 | 115000 | 121843599900 | 137800 | 137700 | 137800 | 137700 | 150 |
| 430 | 20240528 | 114900 | 121822941900 | 137800 | 137600 | 137800 | 137600 | 129 |
| 431 | 20240528 | 114800 | 121805181800 | 137600 | 138100 | 138300 | 137600 | 2664 |
| 432 | 20240528 | 114700 | 121437715300 | 138100 | 138000 | 138100 | 138000 | 215 |
| 433 | 20240528 | 114600 | 121408026100 | 138000 | 138000 | 138100 | 138000 | 425 |
| 434 | 20240528 | 114500 | 121349345600 | 138100 | 138000 | 138100 | 138000 | 345 |
| 435 | 20240528 | 114400 | 121301728700 | 138000 | 137800 | 138100 | 137800 | 2111 |
| 436 | 20240528 | 114300 | 121010529200 | 137800 | 137700 | 137900 | 137700 | 253 |
| 437 | 20240528 | 114200 | 120975657800 | 137700 | 137800 | 137900 | 137700 | 512 |
| 438 | 20240528 | 114100 | 120905108500 | 137800 | 137600 | 137800 | 137500 | 1114 |
| 439 | 20240528 | 114000 | 120751766900 | 137600 | 137400 | 137600 | 137400 | 393 |
| 440 | 20240528 | 113900 | 120697718000 | 137400 | 137300 | 137500 | 137300 | 384 |
| 441 | 20240528 | 113800 | 120644963000 | 137400 | 137500 | 137500 | 137300 | 847 |
| 442 | 20240528 | 113700 | 120528642800 | 137400 | 137600 | 137600 | 137400 | 245 |
| 443 | 20240528 | 113600 | 120494961100 | 137500 | 137300 | 137600 | 137300 | 307 |
| 444 | 20240528 | 113500 | 120452760800 | 137400 | 137400 | 137400 | 137300 | 259 |
| 445 | 20240528 | 113400 | 120417192300 | 137400 | 137400 | 137600 | 137300 | 944 |
| 446 | 20240528 | 113300 | 120287413500 | 137400 | 137400 | 137500 | 137400 | 384 |
| 447 | 20240528 | 113200 | 120234651100 | 137400 | 137400 | 137500 | 137400 | 165 |
| 448 | 20240528 | 113100 | 120211971600 | 137400 | 137400 | 137500 | 137400 | 182 |
| 449 | 20240528 | 113000 | 120186962400 | 137500 | 137600 | 137700 | 137400 | 877 |
| 450 | 20240528 | 112900 | 120066346100 | 137600 | 137400 | 137700 | 137400 | 462 |
| 451 | 20240528 | 112800 | 120002781600 | 137400 | 137600 | 137700 | 137400 | 205 |
| 452 | 20240528 | 112700 | 119974604800 | 137500 | 137600 | 137600 | 137400 | 442 |
| 453 | 20240528 | 112600 | 119913828700 | 137500 | 137400 | 137700 | 137400 | 1777 |
| 454 | 20240528 | 112500 | 119669460300 | 137400 | 137500 | 137600 | 137400 | 370 |
| 455 | 20240528 | 112400 | 119618578200 | 137500 | 137600 | 137600 | 137400 | 1553 |
| 456 | 20240528 | 112300 | 119404934400 | 137600 | 137700 | 137800 | 137600 | 1245 |
| 457 | 20240528 | 112200 | 119233577800 | 137600 | 137800 | 137800 | 137600 | 394 |
| 458 | 20240528 | 112100 | 119179331400 | 137800 | 137800 | 137800 | 137700 | 669 |
| 459 | 20240528 | 112000 | 119087190600 | 137900 | 137700 | 137900 | 137600 | 1459 |
| 460 | 20240528 | 111900 | 118886271000 | 137700 | 137800 | 137900 | 137700 | 690 |
| 461 | 20240528 | 111800 | 118791208500 | 137900 | 137700 | 137900 | 137700 | 847 |
| 462 | 20240528 | 111700 | 118674479700 | 137700 | 137600 | 137700 | 137600 | 306 |
| 463 | 20240528 | 111600 | 118632356900 | 137600 | 137200 | 137700 | 137200 | 922 |
| 464 | 20240528 | 111500 | 118505578700 | 137200 | 137100 | 137300 | 137000 | 436 |
| 465 | 20240528 | 111400 | 118445771400 | 137100 | 137000 | 137300 | 136800 | 3488 |
| 466 | 20240528 | 111300 | 117968046000 | 136900 | 137100 | 137100 | 136900 | 739 |
| 467 | 20240528 | 111200 | 117866822100 | 137100 | 137100 | 137200 | 137000 | 1882 |
| 468 | 20240528 | 111100 | 117608842600 | 137100 | 136800 | 137200 | 136800 | 1057 |
| 469 | 20240528 | 111000 | 117464019000 | 136800 | 136900 | 137100 | 136600 | 2502 |
| 470 | 20240528 | 110900 | 117121814600 | 137000 | 137000 | 137200 | 136900 | 1055 |
| 471 | 20240528 | 110800 | 116977294400 | 137100 | 137700 | 137700 | 136900 | 1624 |
| 472 | 20240528 | 110700 | 116754738300 | 137300 | 137400 | 137800 | 136800 | 2931 |
| 473 | 20240528 | 110600 | 116352213500 | 137400 | 137400 | 137500 | 137200 | 1745 |
| 474 | 20240528 | 110500 | 116112530400 | 137400 | 137400 | 137500 | 136100 | 9115 |
| 475 | 20240528 | 110400 | 114866013400 | 137500 | 137700 | 137900 | 136800 | 12136 |
| 476 | 20240528 | 110300 | 113199913600 | 137700 | 138600 | 138600 | 137700 | 8771 |
| 477 | 20240528 | 110200 | 111988688700 | 138600 | 138500 | 138600 | 138500 | 845 |
| 478 | 20240528 | 110100 | 111871603900 | 138500 | 138400 | 138500 | 138300 | 574 |
| 479 | 20240528 | 110000 | 111792138300 | 138400 | 138300 | 138600 | 138200 | 1778 |
| 480 | 20240528 | 105900 | 111546087700 | 138200 | 138200 | 138300 | 138200 | 392 |
| 481 | 20240528 | 105800 | 111491905300 | 138200 | 138300 | 138300 | 138200 | 623 |
| 482 | 20240528 | 105700 | 111405788400 | 138200 | 138200 | 138300 | 138200 | 1191 |
| 483 | 20240528 | 105600 | 111241140400 | 138200 | 138200 | 138300 | 138200 | 347 |
| 484 | 20240528 | 105500 | 111193175900 | 138200 | 138300 | 138300 | 138200 | 383 |
| 485 | 20240528 | 105400 | 111140229900 | 138300 | 138300 | 138500 | 138200 | 1551 |
| 486 | 20240528 | 105300 | 110925767300 | 138200 | 138300 | 138300 | 138200 | 2175 |
| 487 | 20240528 | 105200 | 110625095000 | 138200 | 138400 | 138400 | 138200 | 2674 |
| 488 | 20240528 | 105100 | 110255358200 | 138300 | 138400 | 138500 | 138300 | 888 |
| 489 | 20240528 | 105000 | 110132449600 | 138400 | 138500 | 138500 | 138400 | 738 |
| 490 | 20240528 | 104900 | 110030265600 | 138500 | 138500 | 138600 | 138500 | 514 |
| 491 | 20240528 | 104800 | 109959070100 | 138500 | 138600 | 138800 | 138400 | 540 |
| 492 | 20240528 | 104700 | 109884204100 | 138600 | 138300 | 138600 | 138200 | 2839 |
| 493 | 20240528 | 104600 | 109491532400 | 138300 | 138500 | 138800 | 138200 | 10090 |
| 494 | 20240528 | 104500 | 108095679100 | 138500 | 138700 | 138900 | 138500 | 1688 |
| 495 | 20240528 | 104400 | 107861665400 | 138700 | 138500 | 138900 | 138500 | 912 |
| 496 | 20240528 | 104300 | 107735238300 | 138500 | 138500 | 138600 | 138400 | 791 |
| 497 | 20240528 | 104200 | 107625683800 | 138400 | 138600 | 138600 | 138400 | 1423 |
| 498 | 20240528 | 104100 | 107428552200 | 138600 | 138700 | 138800 | 138500 | 1013 |
| 499 | 20240528 | 104000 | 107288121200 | 138800 | 138900 | 138900 | 138800 | 698 |
| 500 | 20240528 | 103900 | 107191200800 | 138800 | 138600 | 138900 | 138600 | 788 |
| 501 | 20240528 | 103800 | 107081861200 | 138600 | 138500 | 138700 | 138500 | 1167 |
| 502 | 20240528 | 103700 | 106920160400 | 138500 | 138600 | 138600 | 138500 | 652 |
| 503 | 20240528 | 103600 | 106829812700 | 138600 | 138600 | 138600 | 138500 | 608 |
| 504 | 20240528 | 103500 | 106745584100 | 138500 | 138600 | 138700 | 138500 | 1479 |
| 505 | 20240528 | 103400 | 106540611900 | 138500 | 138500 | 138800 | 138500 | 624 |
| 506 | 20240528 | 103300 | 106454125300 | 138500 | 138800 | 139000 | 138400 | 3784 |
| 507 | 20240528 | 103200 | 105929607000 | 138900 | 138800 | 139100 | 138600 | 664 |
| 508 | 20240528 | 103100 | 105837481700 | 138800 | 138900 | 139200 | 138700 | 608 |
| 509 | 20240528 | 103000 | 105753041300 | 138900 | 139000 | 139100 | 138800 | 1196 |
| 510 | 20240528 | 102900 | 105586927800 | 139000 | 138900 | 139100 | 138900 | 798 |
| 511 | 20240528 | 102800 | 105476018700 | 138900 | 139000 | 139100 | 138900 | 646 |
| 512 | 20240528 | 102700 | 105386219500 | 139000 | 139200 | 139200 | 139000 | 609 |
| 513 | 20240528 | 102600 | 105301538600 | 139100 | 139200 | 139200 | 139100 | 852 |
| 514 | 20240528 | 102500 | 105182983300 | 139200 | 139400 | 139400 | 139000 | 422 |
| 515 | 20240528 | 102400 | 105124220900 | 139300 | 139700 | 139700 | 139300 | 4292 |
| 516 | 20240528 | 102300 | 104525683500 | 139600 | 140000 | 140100 | 139600 | 2055 |
| 517 | 20240528 | 102200 | 104238426200 | 140000 | 139900 | 140300 | 139800 | 3831 |
| 518 | 20240528 | 102100 | 103702138300 | 139900 | 139400 | 139900 | 139400 | 1583 |
| 519 | 20240528 | 102000 | 103480996800 | 139200 | 139100 | 139500 | 139100 | 1172 |
| 520 | 20240528 | 101900 | 103317675000 | 139100 | 138400 | 139400 | 138400 | 3090 |
| 521 | 20240528 | 101800 | 102888827100 | 138400 | 138500 | 138600 | 138400 | 2609 |
| 522 | 20240528 | 101700 | 102527581800 | 138600 | 138600 | 138700 | 138500 | 1540 |
| 523 | 20240528 | 101600 | 102314108800 | 138600 | 138800 | 139000 | 138600 | 2846 |
| 524 | 20240528 | 101500 | 101919335100 | 138800 | 139000 | 139000 | 138700 | 1960 |
| 525 | 20240528 | 101400 | 101647304800 | 138900 | 139000 | 139000 | 138900 | 535 |
| 526 | 20240528 | 101300 | 101572986600 | 138900 | 138700 | 139000 | 138700 | 1455 |
| 527 | 20240528 | 101200 | 101370979200 | 138700 | 138900 | 139000 | 138600 | 2337 |
| 528 | 20240528 | 101100 | 101046693200 | 138900 | 139300 | 139300 | 138800 | 2019 |
| 529 | 20240528 | 101000 | 100766075500 | 139300 | 139400 | 139500 | 139000 | 3403 |
| 530 | 20240528 | 100900 | 100292145100 | 139400 | 139300 | 139400 | 139200 | 1179 |
| 531 | 20240528 | 100800 | 100127871900 | 139300 | 138900 | 139300 | 138900 | 1779 |
| 532 | 20240528 | 100700 | 99880421700 | 139000 | 138700 | 139000 | 138600 | 3231 |
| 533 | 20240528 | 100600 | 99432028100 | 138700 | 138800 | 138900 | 138500 | 6148 |
| 534 | 20240528 | 100500 | 98579765600 | 138800 | 138900 | 139100 | 138500 | 6366 |
| 535 | 20240528 | 100400 | 97696414300 | 138800 | 139500 | 139600 | 138700 | 10857 |
| 536 | 20240528 | 100300 | 96186359600 | 139500 | 139700 | 139900 | 139500 | 2577 |
| 537 | 20240528 | 100200 | 95826604700 | 139900 | 140100 | 140200 | 139700 | 4599 |
| 538 | 20240528 | 100100 | 95182784700 | 140100 | 140500 | 140600 | 140100 | 2266 |
| 539 | 20240528 | 100000 | 94864823100 | 140400 | 141000 | 141000 | 140200 | 1143 |
| 540 | 20240528 | 095900 | 94704229900 | 141000 | 140500 | 141100 | 140400 | 5656 |
| 541 | 20240528 | 095800 | 93907641700 | 140500 | 140700 | 140800 | 140500 | 1518 |
| 542 | 20240528 | 095700 | 93694161500 | 140700 | 140900 | 140900 | 140500 | 2652 |
| 543 | 20240528 | 095600 | 93321119800 | 140800 | 141100 | 141300 | 140800 | 2226 |
| 544 | 20240528 | 095500 | 93007187000 | 141100 | 140800 | 141200 | 140600 | 6690 |
| 545 | 20240528 | 095400 | 92063916800 | 140800 | 140900 | 141000 | 140600 | 3504 |
| 546 | 20240528 | 095300 | 91570550600 | 141000 | 140500 | 141000 | 140400 | 4198 |
| 547 | 20240528 | 095200 | 90979571700 | 140500 | 139900 | 140500 | 139800 | 5718 |
| 548 | 20240528 | 095100 | 90178084800 | 139800 | 139800 | 139900 | 139600 | 2159 |
| 549 | 20240528 | 095000 | 89876179900 | 139700 | 139900 | 139900 | 139600 | 2227 |
| 550 | 20240528 | 094900 | 89564945900 | 139900 | 140100 | 140200 | 139800 | 1735 |
| 551 | 20240528 | 094800 | 89322127600 | 140200 | 140300 | 140500 | 140000 | 1632 |
| 552 | 20240528 | 094700 | 89093167300 | 140400 | 140400 | 140400 | 140200 | 2152 |
| 553 | 20240528 | 094600 | 88791129300 | 140400 | 140000 | 140400 | 139900 | 2855 |
| 554 | 20240528 | 094500 | 88391093800 | 140000 | 139700 | 140000 | 139700 | 1646 |
| 555 | 20240528 | 094400 | 88160969000 | 139800 | 139600 | 139800 | 139600 | 2355 |
| 556 | 20240528 | 094300 | 87832131500 | 139600 | 139700 | 139800 | 139600 | 2058 |
| 557 | 20240528 | 094200 | 87544729700 | 139700 | 140100 | 140100 | 139700 | 3732 |
| 558 | 20240528 | 094100 | 87022553200 | 140200 | 141000 | 141200 | 140200 | 4288 |
| 559 | 20240528 | 094000 | 86419063500 | 141100 | 141700 | 141700 | 141000 | 5532 |
| 560 | 20240528 | 093900 | 85636673400 | 141600 | 140700 | 142000 | 140500 | 21658 |
| 561 | 20240528 | 093800 | 82576179900 | 140700 | 140400 | 140800 | 140100 | 3994 |
| 562 | 20240528 | 093700 | 82015284600 | 140400 | 140200 | 140400 | 140200 | 2426 |
| 563 | 20240528 | 093600 | 81674869300 | 140300 | 139800 | 140300 | 139800 | 3001 |
| 564 | 20240528 | 093500 | 81254505600 | 139900 | 139000 | 140200 | 138900 | 10372 |
| 565 | 20240528 | 093400 | 79803871700 | 138900 | 138900 | 139000 | 138700 | 1895 |
| 566 | 20240528 | 093300 | 79540840800 | 139000 | 139300 | 139300 | 138900 | 1451 |
| 567 | 20240528 | 093200 | 79338993000 | 139300 | 139000 | 139500 | 138900 | 3064 |
| 568 | 20240528 | 093100 | 78912494400 | 139000 | 139400 | 139400 | 138900 | 2937 |
| 569 | 20240528 | 093000 | 78504195900 | 139400 | 138700 | 139500 | 138600 | 4481 |
| 570 | 20240528 | 092900 | 77882115100 | 138800 | 138600 | 138900 | 138500 | 3199 |
| 571 | 20240528 | 092800 | 77438550000 | 138600 | 139500 | 139900 | 138600 | 8204 |
| 572 | 20240528 | 092700 | 76296850100 | 139500 | 139200 | 139600 | 139100 | 4060 |
| 573 | 20240528 | 092600 | 75730933000 | 139200 | 140400 | 140400 | 139200 | 6329 |
| 574 | 20240528 | 092500 | 74846934200 | 140400 | 140800 | 141000 | 140100 | 4404 |
| 575 | 20240528 | 092400 | 74227610800 | 140700 | 140300 | 141500 | 140300 | 6948 |
| 576 | 20240528 | 092300 | 73247495100 | 140300 | 140900 | 141000 | 140300 | 9386 |
| 577 | 20240528 | 092200 | 71926302600 | 140900 | 140100 | 141000 | 140000 | 10853 |
| 578 | 20240528 | 092100 | 70400692700 | 140000 | 140300 | 140400 | 139700 | 4537 |
| 579 | 20240528 | 092000 | 69764787500 | 140300 | 139200 | 140400 | 139100 | 9075 |
| 580 | 20240528 | 091900 | 68494824100 | 139700 | 139300 | 139800 | 139000 | 8510 |
| 581 | 20240528 | 091800 | 67309291200 | 139400 | 139200 | 139900 | 139000 | 3934 |
| 582 | 20240528 | 091700 | 66760916400 | 139300 | 140300 | 140300 | 139200 | 7435 |
| 583 | 20240528 | 091600 | 65722259400 | 140300 | 140100 | 140500 | 139500 | 10153 |
| 584 | 20240528 | 091500 | 64299888000 | 140000 | 138900 | 140500 | 138800 | 13933 |
| 585 | 20240528 | 091400 | 62352623100 | 139200 | 137900 | 139600 | 137800 | 9078 |
| 586 | 20240528 | 091300 | 61092052200 | 137900 | 137600 | 138400 | 137500 | 9969 |
| 587 | 20240528 | 091200 | 59716921700 | 137700 | 139100 | 139100 | 137600 | 22582 |
| 588 | 20240528 | 091100 | 56596937600 | 139100 | 139900 | 140600 | 138900 | 25326 |
| 589 | 20240528 | 091000 | 53055811600 | 139900 | 140000 | 140300 | 139400 | 16516 |
| 590 | 20240528 | 090900 | 50745157700 | 140100 | 141000 | 142000 | 140000 | 25411 |
| 591 | 20240528 | 090800 | 47162298600 | 141200 | 142500 | 143200 | 140600 | 31864 |
| 592 | 20240528 | 090700 | 42650393000 | 142300 | 141900 | 143800 | 141800 | 59228 |
| 593 | 20240528 | 090600 | 34188201800 | 142000 | 141000 | 142000 | 140600 | 37749 |
| 594 | 20240528 | 090500 | 28850770200 | 141000 | 139600 | 141400 | 139300 | 46298 |
| 595 | 20240528 | 090400 | 22337723300 | 139600 | 140300 | 141000 | 139200 | 43940 |
| 596 | 20240528 | 090300 | 16178829100 | 140400 | 137700 | 140600 | 137000 | 46834 |
| 597 | 20240528 | 090200 | 9669877800 | 137700 | 136100 | 137700 | 136000 | 23388 |
| 598 | 20240528 | 090100 | 6467417700 | 136100 | 135000 | 136300 | 134300 | 20551 |
| 599 | 20240528 | 090000 | 3684573400 | 134600 | 133700 | 135000 | 132800 | 26615 |