33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 3 | 20240528 | 182900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 4 | 20240528 | 182800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 5 | 20240528 | 182700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 6 | 20240528 | 182600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 7 | 20240528 | 182500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 8 | 20240528 | 182400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 9 | 20240528 | 182300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 10 | 20240528 | 182200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 11 | 20240528 | 182100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 12 | 20240528 | 182000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 13 | 20240528 | 181900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 14 | 20240528 | 181800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 15 | 20240528 | 181700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 16 | 20240528 | 181600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 17 | 20240528 | 181500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 18 | 20240528 | 181400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 19 | 20240528 | 181300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 20 | 20240528 | 181200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 21 | 20240528 | 181100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 22 | 20240528 | 181000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 23 | 20240528 | 180900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 24 | 20240528 | 180800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 25 | 20240528 | 180700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 26 | 20240528 | 180600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 27 | 20240528 | 180500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 28 | 20240528 | 180400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 29 | 20240528 | 180300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 30 | 20240528 | 180200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 31 | 20240528 | 180100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 32 | 20240528 | 180000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 33 | 20240528 | 175900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 34 | 20240528 | 175800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 35 | 20240528 | 175700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 36 | 20240528 | 175600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 37 | 20240528 | 175500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 38 | 20240528 | 175400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 39 | 20240528 | 175300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 40 | 20240528 | 175200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 41 | 20240528 | 175100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 42 | 20240528 | 175000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 43 | 20240528 | 174900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 44 | 20240528 | 174800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 45 | 20240528 | 174700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 46 | 20240528 | 174600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 47 | 20240528 | 174500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 48 | 20240528 | 174400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 49 | 20240528 | 174300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 50 | 20240528 | 174200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 51 | 20240528 | 174100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 52 | 20240528 | 174000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 53 | 20240528 | 173900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 54 | 20240528 | 173800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 55 | 20240528 | 173700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 56 | 20240528 | 173600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 57 | 20240528 | 173500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 58 | 20240528 | 173400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 59 | 20240528 | 173300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 60 | 20240528 | 173200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 61 | 20240528 | 173100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 62 | 20240528 | 173000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 63 | 20240528 | 172900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 64 | 20240528 | 172800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 65 | 20240528 | 172700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 66 | 20240528 | 172600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 67 | 20240528 | 172500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 68 | 20240528 | 172400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 69 | 20240528 | 172300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 70 | 20240528 | 172200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 71 | 20240528 | 172100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 72 | 20240528 | 172000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 73 | 20240528 | 171900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 74 | 20240528 | 171800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 75 | 20240528 | 171700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 76 | 20240528 | 171600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 77 | 20240528 | 171500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 78 | 20240528 | 171400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 79 | 20240528 | 171300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 80 | 20240528 | 171200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 81 | 20240528 | 171100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 82 | 20240528 | 171000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 83 | 20240528 | 170900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 84 | 20240528 | 170800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 85 | 20240528 | 170700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 86 | 20240528 | 170600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 87 | 20240528 | 170500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 88 | 20240528 | 170400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 89 | 20240528 | 170300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 90 | 20240528 | 170200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 91 | 20240528 | 170100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 92 | 20240528 | 170000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 93 | 20240528 | 165900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 94 | 20240528 | 165800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 95 | 20240528 | 165700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 96 | 20240528 | 165600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 97 | 20240528 | 165500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 98 | 20240528 | 165400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 99 | 20240528 | 165300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 100 | 20240528 | 165200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 101 | 20240528 | 165100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 102 | 20240528 | 165000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 103 | 20240528 | 164900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 104 | 20240528 | 164800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 105 | 20240528 | 164700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 106 | 20240528 | 164600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 107 | 20240528 | 164500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 108 | 20240528 | 164400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 109 | 20240528 | 164300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 110 | 20240528 | 164200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 111 | 20240528 | 164100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 112 | 20240528 | 164000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 113 | 20240528 | 163900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 114 | 20240528 | 163800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 115 | 20240528 | 163700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 116 | 20240528 | 163600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 117 | 20240528 | 163500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 118 | 20240528 | 163400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 119 | 20240528 | 163300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 120 | 20240528 | 163200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 121 | 20240528 | 163100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 122 | 20240528 | 163000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 123 | 20240528 | 162900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 124 | 20240528 | 162800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 125 | 20240528 | 162700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 126 | 20240528 | 162600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 127 | 20240528 | 162500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 128 | 20240528 | 162400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 129 | 20240528 | 162300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 130 | 20240528 | 162200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 131 | 20240528 | 162100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 132 | 20240528 | 162000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 133 | 20240528 | 161900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 134 | 20240528 | 161800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 135 | 20240528 | 161700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 136 | 20240528 | 161600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 137 | 20240528 | 161500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 138 | 20240528 | 161400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 139 | 20240528 | 161300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 140 | 20240528 | 161200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 141 | 20240528 | 161100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 142 | 20240528 | 161000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 143 | 20240528 | 160900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 144 | 20240528 | 160800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 145 | 20240528 | 160700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 146 | 20240528 | 160600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 147 | 20240528 | 160500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 148 | 20240528 | 160400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 149 | 20240528 | 160300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 150 | 20240528 | 160200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 151 | 20240528 | 160100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 152 | 20240528 | 160000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 3517 |
| 153 | 20240528 | 155900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 154 | 20240528 | 155800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 155 | 20240528 | 155700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 156 | 20240528 | 155600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 157 | 20240528 | 155500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 158 | 20240528 | 155400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 159 | 20240528 | 155300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 160 | 20240528 | 155200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 161 | 20240528 | 155100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 162 | 20240528 | 155000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 163 | 20240528 | 154900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 164 | 20240528 | 154800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 165 | 20240528 | 154700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 166 | 20240528 | 154600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 167 | 20240528 | 154500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 168 | 20240528 | 154400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 169 | 20240528 | 154300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 170 | 20240528 | 154200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 171 | 20240528 | 154100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 172 | 20240528 | 154000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 173 | 20240528 | 153900 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 174 | 20240528 | 153800 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 175 | 20240528 | 153700 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 176 | 20240528 | 153600 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 177 | 20240528 | 153500 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 178 | 20240528 | 153400 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 179 | 20240528 | 153300 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 180 | 20240528 | 153200 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 181 | 20240528 | 153100 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 0 |
| 182 | 20240528 | 153000 | 21317252300 | 105200 | 105200 | 105200 | 105200 | 7034 |
| 183 | 20240528 | 152900 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 184 | 20240528 | 152800 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 185 | 20240528 | 152700 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 186 | 20240528 | 152600 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 187 | 20240528 | 152500 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 188 | 20240528 | 152400 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 189 | 20240528 | 152300 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 190 | 20240528 | 152200 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 191 | 20240528 | 152100 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 192 | 20240528 | 152000 | 20947263900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 193 | 20240528 | 151900 | 20947263900 | 105100 | 104700 | 105200 | 104700 | 219 |
| 194 | 20240528 | 151800 | 20924272800 | 104900 | 104700 | 104900 | 104400 | 1281 |
| 195 | 20240528 | 151700 | 20790058300 | 104800 | 104700 | 104800 | 104500 | 2767 |
| 196 | 20240528 | 151600 | 20500449000 | 104700 | 104800 | 104900 | 104700 | 474 |
| 197 | 20240528 | 151500 | 20450784900 | 104900 | 104800 | 104900 | 104800 | 440 |
| 198 | 20240528 | 151400 | 20404666000 | 104900 | 104900 | 104900 | 104800 | 486 |
| 199 | 20240528 | 151300 | 20353721100 | 104900 | 105000 | 105000 | 104800 | 1112 |
| 200 | 20240528 | 151200 | 20237106200 | 105000 | 105100 | 105100 | 104900 | 475 |
| 201 | 20240528 | 151100 | 20187237500 | 105000 | 105000 | 105100 | 105000 | 417 |
| 202 | 20240528 | 151000 | 20143444800 | 105100 | 105100 | 105200 | 105000 | 320 |
| 203 | 20240528 | 150900 | 20109831500 | 105100 | 105200 | 105300 | 105000 | 342 |
| 204 | 20240528 | 150800 | 20073878600 | 105400 | 104800 | 105400 | 104600 | 608 |
| 205 | 20240528 | 150700 | 20010085400 | 104700 | 104700 | 105000 | 104500 | 7661 |
| 206 | 20240528 | 150600 | 19209338600 | 104800 | 104800 | 105000 | 104500 | 7870 |
| 207 | 20240528 | 150500 | 18385450100 | 105000 | 105000 | 105000 | 104800 | 530 |
| 208 | 20240528 | 150400 | 18329879300 | 105000 | 104900 | 105000 | 104800 | 527 |
| 209 | 20240528 | 150300 | 18274595100 | 105000 | 105000 | 105000 | 104900 | 271 |
| 210 | 20240528 | 150200 | 18246162200 | 104900 | 105000 | 105000 | 104900 | 413 |
| 211 | 20240528 | 150100 | 18202835000 | 104900 | 105100 | 105100 | 104900 | 490 |
| 212 | 20240528 | 150000 | 18151404300 | 105000 | 104900 | 105100 | 104900 | 484 |
| 213 | 20240528 | 145900 | 18100603400 | 104900 | 105100 | 105100 | 104900 | 487 |
| 214 | 20240528 | 145800 | 18049472200 | 105100 | 104900 | 105200 | 104900 | 435 |
| 215 | 20240528 | 145700 | 18003810800 | 105200 | 104900 | 105200 | 104900 | 549 |
| 216 | 20240528 | 145600 | 17946148700 | 105000 | 104900 | 105000 | 104900 | 718 |
| 217 | 20240528 | 145500 | 17870788000 | 105000 | 104900 | 105000 | 104900 | 574 |
| 218 | 20240528 | 145400 | 17810551400 | 105000 | 105100 | 105100 | 104900 | 546 |
| 219 | 20240528 | 145300 | 17753241500 | 105000 | 105000 | 105100 | 105000 | 357 |
| 220 | 20240528 | 145200 | 17715747300 | 105200 | 105000 | 105200 | 105000 | 747 |
| 221 | 20240528 | 145100 | 17637260000 | 105000 | 104900 | 105000 | 104800 | 536 |
| 222 | 20240528 | 145000 | 17581023100 | 104900 | 105000 | 105100 | 104900 | 704 |
| 223 | 20240528 | 144900 | 17507120900 | 105100 | 105000 | 105100 | 104900 | 470 |
| 224 | 20240528 | 144800 | 17457773200 | 104900 | 104900 | 105100 | 104900 | 599 |
| 225 | 20240528 | 144700 | 17394897600 | 105000 | 104900 | 105100 | 104900 | 610 |
| 226 | 20240528 | 144600 | 17330853800 | 104900 | 105000 | 105100 | 104900 | 436 |
| 227 | 20240528 | 144500 | 17285073100 | 105000 | 105100 | 105200 | 105000 | 578 |
| 228 | 20240528 | 144400 | 17224366600 | 105000 | 105100 | 105200 | 105000 | 491 |
| 229 | 20240528 | 144300 | 17172778800 | 105100 | 105100 | 105300 | 105000 | 415 |
| 230 | 20240528 | 144200 | 17129154000 | 105100 | 105200 | 105300 | 105100 | 450 |
| 231 | 20240528 | 144100 | 17081845500 | 105200 | 105300 | 105400 | 105100 | 505 |
| 232 | 20240528 | 144000 | 17028741900 | 105300 | 105200 | 105400 | 105200 | 630 |
| 233 | 20240528 | 143900 | 16962417700 | 105300 | 105000 | 105400 | 105000 | 632 |
| 234 | 20240528 | 143800 | 16895938900 | 105100 | 105100 | 105200 | 105100 | 621 |
| 235 | 20240528 | 143700 | 16830662700 | 105200 | 105300 | 105300 | 105000 | 281 |
| 236 | 20240528 | 143600 | 16801119500 | 105200 | 105000 | 105200 | 105000 | 840 |
| 237 | 20240528 | 143500 | 16712824900 | 104900 | 104900 | 105100 | 104900 | 826 |
| 238 | 20240528 | 143400 | 16626132600 | 105000 | 105100 | 105100 | 104900 | 420 |
| 239 | 20240528 | 143300 | 16582045700 | 105000 | 105100 | 105100 | 104900 | 445 |
| 240 | 20240528 | 143200 | 16535316000 | 105000 | 105000 | 105100 | 104900 | 535 |
| 241 | 20240528 | 143100 | 16479162200 | 104900 | 105100 | 105200 | 104900 | 481 |
| 242 | 20240528 | 143000 | 16428645400 | 105100 | 105000 | 105300 | 105000 | 593 |
| 243 | 20240528 | 142900 | 16366352700 | 105000 | 105000 | 105200 | 104900 | 793 |
| 244 | 20240528 | 142800 | 16283077900 | 105100 | 105000 | 105200 | 104900 | 515 |
| 245 | 20240528 | 142700 | 16228990200 | 105000 | 105100 | 105100 | 105000 | 521 |
| 246 | 20240528 | 142600 | 16174273700 | 105000 | 105000 | 105200 | 105000 | 493 |
| 247 | 20240528 | 142500 | 16122475300 | 105000 | 105100 | 105300 | 105000 | 738 |
| 248 | 20240528 | 142400 | 16044922300 | 105100 | 105100 | 105200 | 105000 | 608 |
| 249 | 20240528 | 142300 | 15981048700 | 105000 | 105000 | 105100 | 105000 | 477 |
| 250 | 20240528 | 142200 | 15930946000 | 105100 | 105100 | 105200 | 105000 | 553 |
| 251 | 20240528 | 142100 | 15872851100 | 105100 | 105200 | 105300 | 105100 | 450 |
| 252 | 20240528 | 142000 | 15825538500 | 105200 | 105200 | 105400 | 105100 | 401 |
| 253 | 20240528 | 141900 | 15783345700 | 105200 | 105300 | 105400 | 105100 | 499 |
| 254 | 20240528 | 141800 | 15730836800 | 105300 | 105400 | 105500 | 105300 | 318 |
| 255 | 20240528 | 141700 | 15697328800 | 105400 | 105500 | 105500 | 105400 | 312 |
| 256 | 20240528 | 141600 | 15664437100 | 105400 | 105600 | 105600 | 105400 | 291 |
| 257 | 20240528 | 141500 | 15633759900 | 105600 | 105300 | 105600 | 105300 | 550 |
| 258 | 20240528 | 141400 | 15575757300 | 105300 | 105400 | 105600 | 105300 | 247 |
| 259 | 20240528 | 141300 | 15549720500 | 105400 | 105500 | 105500 | 105400 | 352 |
| 260 | 20240528 | 141200 | 15512610700 | 105500 | 105500 | 105500 | 105400 | 324 |
| 261 | 20240528 | 141100 | 15478455300 | 105500 | 105500 | 105600 | 105400 | 284 |
| 262 | 20240528 | 141000 | 15448490400 | 105600 | 105500 | 105600 | 105400 | 381 |
| 263 | 20240528 | 140900 | 15408307900 | 105600 | 105600 | 105600 | 105400 | 362 |
| 264 | 20240528 | 140800 | 15370115000 | 105600 | 105300 | 105600 | 105300 | 601 |
| 265 | 20240528 | 140700 | 15306764900 | 105300 | 105000 | 105300 | 105000 | 464 |
| 266 | 20240528 | 140600 | 15257969400 | 105100 | 105100 | 105200 | 105000 | 405 |
| 267 | 20240528 | 140500 | 15215409600 | 105200 | 105100 | 105200 | 105000 | 476 |
| 268 | 20240528 | 140400 | 15165399300 | 105100 | 105200 | 105300 | 105100 | 311 |
| 269 | 20240528 | 140300 | 15132709800 | 105100 | 105200 | 105300 | 105000 | 6350 |
| 270 | 20240528 | 140200 | 14465825800 | 105200 | 105200 | 105300 | 105200 | 381 |
| 271 | 20240528 | 140100 | 14425734300 | 105200 | 105300 | 105300 | 105200 | 283 |
| 272 | 20240528 | 140000 | 14395958400 | 105300 | 105300 | 105400 | 105200 | 358 |
| 273 | 20240528 | 135900 | 14358270000 | 105400 | 105200 | 105400 | 105200 | 403 |
| 274 | 20240528 | 135800 | 14315854800 | 105200 | 105200 | 105400 | 105200 | 428 |
| 275 | 20240528 | 135700 | 14270787400 | 105200 | 105300 | 105400 | 105200 | 405 |
| 276 | 20240528 | 135600 | 14228163900 | 105300 | 105300 | 105500 | 105100 | 705 |
| 277 | 20240528 | 135500 | 14153947000 | 105200 | 105500 | 105600 | 105000 | 10374 |
| 278 | 20240528 | 135400 | 13062622500 | 105600 | 105700 | 105700 | 105500 | 300 |
| 279 | 20240528 | 135300 | 13030947300 | 105700 | 105600 | 105700 | 105500 | 671 |
| 280 | 20240528 | 135200 | 12960114000 | 105600 | 105600 | 105700 | 105600 | 334 |
| 281 | 20240528 | 135100 | 12924837900 | 105600 | 105600 | 105700 | 105600 | 298 |
| 282 | 20240528 | 135000 | 12893362600 | 105600 | 105600 | 105700 | 105600 | 292 |
| 283 | 20240528 | 134900 | 12862517200 | 105600 | 105700 | 105800 | 105600 | 421 |
| 284 | 20240528 | 134800 | 12818035000 | 105700 | 105700 | 105800 | 105600 | 300 |
| 285 | 20240528 | 134700 | 12786327800 | 105600 | 105800 | 105800 | 105600 | 303 |
| 286 | 20240528 | 134600 | 12754319000 | 105700 | 105800 | 105800 | 105600 | 383 |
| 287 | 20240528 | 134500 | 12713848200 | 105700 | 105600 | 105800 | 105600 | 269 |
| 288 | 20240528 | 134400 | 12685421100 | 105600 | 105700 | 105800 | 105600 | 347 |
| 289 | 20240528 | 134300 | 12648754900 | 105800 | 105700 | 105800 | 105700 | 265 |
| 290 | 20240528 | 134200 | 12620734500 | 105700 | 105800 | 105900 | 105700 | 657 |
| 291 | 20240528 | 134100 | 12551265200 | 105800 | 105800 | 105900 | 105700 | 332 |
| 292 | 20240528 | 134000 | 12516135000 | 105800 | 105800 | 105900 | 105700 | 439 |
| 293 | 20240528 | 133900 | 12469689500 | 105800 | 105800 | 105900 | 105700 | 162 |
| 294 | 20240528 | 133800 | 12452550000 | 105900 | 105800 | 105900 | 105700 | 277 |
| 295 | 20240528 | 133700 | 12423247900 | 105700 | 105700 | 105800 | 105600 | 261 |
| 296 | 20240528 | 133600 | 12395663000 | 105700 | 105700 | 105800 | 105600 | 320 |
| 297 | 20240528 | 133500 | 12361846400 | 105700 | 105700 | 105800 | 105700 | 57 |
| 298 | 20240528 | 133400 | 12355820200 | 105700 | 105700 | 105800 | 105600 | 252 |
| 299 | 20240528 | 133300 | 12329181200 | 105800 | 105900 | 105900 | 105700 | 268 |
| 300 | 20240528 | 133200 | 12300839100 | 105800 | 105700 | 105800 | 105700 | 118 |
| 301 | 20240528 | 133100 | 12288357500 | 105700 | 105800 | 105900 | 105600 | 416 |
| 302 | 20240528 | 133000 | 12244357600 | 105700 | 105700 | 105800 | 105700 | 195 |
| 303 | 20240528 | 132900 | 12223740700 | 105800 | 105700 | 105800 | 105700 | 233 |
| 304 | 20240528 | 132800 | 12199102000 | 105800 | 105700 | 105800 | 105700 | 196 |
| 305 | 20240528 | 132700 | 12178380400 | 105800 | 105700 | 105800 | 105700 | 270 |
| 306 | 20240528 | 132600 | 12149835200 | 105800 | 105700 | 105800 | 105700 | 187 |
| 307 | 20240528 | 132500 | 12130061700 | 105800 | 105700 | 105800 | 105700 | 147 |
| 308 | 20240528 | 132400 | 12114518200 | 105800 | 105900 | 105900 | 105700 | 238 |
| 309 | 20240528 | 132300 | 12089334100 | 105800 | 105900 | 106000 | 105800 | 245 |
| 310 | 20240528 | 132200 | 12063403100 | 105900 | 105900 | 106000 | 105900 | 144 |
| 311 | 20240528 | 132100 | 12048151800 | 105900 | 105900 | 106000 | 105800 | 301 |
| 312 | 20240528 | 132000 | 12016265600 | 106000 | 105900 | 106100 | 105800 | 241 |
| 313 | 20240528 | 131900 | 11990734200 | 106000 | 106000 | 106100 | 105800 | 160 |
| 314 | 20240528 | 131800 | 11973776800 | 106000 | 106000 | 106000 | 105800 | 245 |
| 315 | 20240528 | 131700 | 11947810600 | 106100 | 105700 | 106100 | 105700 | 772 |
| 316 | 20240528 | 131600 | 11865992400 | 105800 | 105900 | 105900 | 105800 | 288 |
| 317 | 20240528 | 131500 | 11835513000 | 105900 | 105800 | 106000 | 105800 | 277 |
| 318 | 20240528 | 131400 | 11806189200 | 105800 | 105900 | 105900 | 105800 | 233 |
| 319 | 20240528 | 131300 | 11781529700 | 105800 | 105800 | 105900 | 105800 | 137 |
| 320 | 20240528 | 131200 | 11767034900 | 105800 | 105800 | 106000 | 105800 | 133 |
| 321 | 20240528 | 131100 | 11752950000 | 106000 | 105900 | 106100 | 105900 | 282 |
| 322 | 20240528 | 131000 | 11723071100 | 105900 | 106100 | 106100 | 105900 | 418 |
| 323 | 20240528 | 130900 | 11678740600 | 106000 | 106000 | 106100 | 106000 | 94 |
| 324 | 20240528 | 130800 | 11668775600 | 106000 | 106000 | 106100 | 105800 | 333 |
| 325 | 20240528 | 130700 | 11633487100 | 106000 | 105700 | 106200 | 105700 | 854 |
| 326 | 20240528 | 130600 | 11542974200 | 105700 | 105600 | 105800 | 105600 | 189 |
| 327 | 20240528 | 130500 | 11522988100 | 105500 | 105700 | 105800 | 105500 | 303 |
| 328 | 20240528 | 130400 | 11490995600 | 105700 | 105600 | 105700 | 105600 | 212 |
| 329 | 20240528 | 130300 | 11468598200 | 105700 | 105900 | 105900 | 105500 | 4737 |
| 330 | 20240528 | 130200 | 10968441900 | 105900 | 105700 | 105900 | 105700 | 179 |
| 331 | 20240528 | 130100 | 10949512900 | 105800 | 105900 | 105900 | 105700 | 217 |
| 332 | 20240528 | 130000 | 10926563400 | 105700 | 105700 | 105800 | 105600 | 263 |
| 333 | 20240528 | 125900 | 10898761300 | 105700 | 105700 | 105800 | 105600 | 387 |
| 334 | 20240528 | 125800 | 10857849700 | 105700 | 105900 | 105900 | 105700 | 303 |
| 335 | 20240528 | 125700 | 10825814700 | 105900 | 105800 | 105900 | 105700 | 174 |
| 336 | 20240528 | 125600 | 10807400000 | 105800 | 105900 | 105900 | 105700 | 437 |
| 337 | 20240528 | 125500 | 10761158700 | 105900 | 105900 | 105900 | 105800 | 306 |
| 338 | 20240528 | 125400 | 10728772300 | 106000 | 106000 | 106100 | 105900 | 314 |
| 339 | 20240528 | 125300 | 10695494300 | 106000 | 106100 | 106100 | 105900 | 209 |
| 340 | 20240528 | 125200 | 10673340000 | 106000 | 106000 | 106100 | 105900 | 381 |
| 341 | 20240528 | 125100 | 10632956700 | 106000 | 106200 | 106200 | 105900 | 404 |
| 342 | 20240528 | 125000 | 10590122500 | 106200 | 106100 | 106200 | 106000 | 150 |
| 343 | 20240528 | 124900 | 10574212800 | 106000 | 106000 | 106100 | 105900 | 618 |
| 344 | 20240528 | 124800 | 10508691900 | 106000 | 106000 | 106100 | 105900 | 228 |
| 345 | 20240528 | 124700 | 10484529400 | 106000 | 105900 | 106100 | 105700 | 847 |
| 346 | 20240528 | 124600 | 10394856600 | 105900 | 105700 | 105900 | 105600 | 704 |
| 347 | 20240528 | 124500 | 10320357500 | 105700 | 105700 | 105800 | 105600 | 438 |
| 348 | 20240528 | 124400 | 10274074300 | 105700 | 105700 | 105800 | 105700 | 324 |
| 349 | 20240528 | 124300 | 10239825900 | 105800 | 105800 | 105800 | 105700 | 137 |
| 350 | 20240528 | 124200 | 10225340500 | 105700 | 105700 | 105800 | 105700 | 408 |
| 351 | 20240528 | 124100 | 10182214600 | 105700 | 105700 | 105700 | 105700 | 139 |
| 352 | 20240528 | 124000 | 10167522300 | 105700 | 105600 | 105700 | 105600 | 234 |
| 353 | 20240528 | 123900 | 10142799900 | 105600 | 105700 | 105800 | 105600 | 239 |
| 354 | 20240528 | 123800 | 10117539400 | 105700 | 105700 | 105800 | 105700 | 178 |
| 355 | 20240528 | 123700 | 10098720700 | 105800 | 105700 | 105800 | 105700 | 368 |
| 356 | 20240528 | 123600 | 10059817800 | 105800 | 105800 | 105800 | 105700 | 115 |
| 357 | 20240528 | 123500 | 10047656800 | 105700 | 105700 | 105800 | 105700 | 323 |
| 358 | 20240528 | 123400 | 10013505200 | 105800 | 105800 | 105900 | 105700 | 344 |
| 359 | 20240528 | 123300 | 9977132600 | 105800 | 105800 | 105900 | 105700 | 185 |
| 360 | 20240528 | 123200 | 9957564400 | 105900 | 105800 | 106000 | 105800 | 491 |
| 361 | 20240528 | 123100 | 9905604400 | 105900 | 105800 | 105900 | 105800 | 123 |
| 362 | 20240528 | 123000 | 9892583700 | 105800 | 105800 | 105900 | 105800 | 442 |
| 363 | 20240528 | 122900 | 9845808200 | 105800 | 105900 | 105900 | 105800 | 255 |
| 364 | 20240528 | 122800 | 9818821700 | 105900 | 105800 | 106000 | 105800 | 87 |
| 365 | 20240528 | 122700 | 9809610200 | 105800 | 105900 | 106000 | 105800 | 464 |
| 366 | 20240528 | 122600 | 9760508400 | 105800 | 105900 | 105900 | 105800 | 249 |
| 367 | 20240528 | 122500 | 9734157100 | 105900 | 105900 | 106000 | 105800 | 200 |
| 368 | 20240528 | 122400 | 9712980500 | 106000 | 105900 | 106000 | 105900 | 131 |
| 369 | 20240528 | 122300 | 9699102600 | 105900 | 105900 | 106000 | 105900 | 180 |
| 370 | 20240528 | 122200 | 9680032200 | 105900 | 105900 | 106000 | 105800 | 431 |
| 371 | 20240528 | 122100 | 9634387100 | 105900 | 106000 | 106000 | 105800 | 588 |
| 372 | 20240528 | 122000 | 9572136400 | 106100 | 106100 | 106200 | 105900 | 360 |
| 373 | 20240528 | 121900 | 9533946800 | 106100 | 106200 | 106200 | 106100 | 227 |
| 374 | 20240528 | 121800 | 9509853500 | 106100 | 105900 | 106200 | 105900 | 1128 |
| 375 | 20240528 | 121700 | 9390293900 | 105900 | 105800 | 105900 | 105800 | 312 |
| 376 | 20240528 | 121600 | 9357265400 | 105800 | 105800 | 105900 | 105800 | 349 |
| 377 | 20240528 | 121500 | 9320336200 | 105800 | 105900 | 106000 | 105800 | 247 |
| 378 | 20240528 | 121400 | 9294183400 | 105900 | 105900 | 106000 | 105800 | 450 |
| 379 | 20240528 | 121300 | 9246558400 | 105900 | 105900 | 106000 | 105800 | 425 |
| 380 | 20240528 | 121200 | 9201567800 | 105900 | 105900 | 106100 | 105900 | 144 |
| 381 | 20240528 | 121100 | 9186304800 | 106100 | 106100 | 106100 | 105900 | 399 |
| 382 | 20240528 | 121000 | 9144009600 | 106000 | 106000 | 106200 | 106000 | 272 |
| 383 | 20240528 | 120900 | 9115160500 | 106100 | 106100 | 106200 | 106000 | 212 |
| 384 | 20240528 | 120800 | 9092668500 | 106200 | 106100 | 106200 | 106000 | 314 |
| 385 | 20240528 | 120700 | 9059366500 | 106000 | 106100 | 106200 | 106000 | 283 |
| 386 | 20240528 | 120600 | 9029341100 | 106100 | 105900 | 106300 | 105800 | 1036 |
| 387 | 20240528 | 120500 | 8919455200 | 105800 | 105900 | 106000 | 105800 | 394 |
| 388 | 20240528 | 120400 | 8877731900 | 105800 | 105800 | 105900 | 105700 | 188 |
| 389 | 20240528 | 120300 | 8857841100 | 105800 | 105800 | 105900 | 105700 | 495 |
| 390 | 20240528 | 120200 | 8805481600 | 105800 | 105800 | 105900 | 105700 | 79 |
| 391 | 20240528 | 120100 | 8797122500 | 105700 | 105800 | 105900 | 105700 | 366 |
| 392 | 20240528 | 120000 | 8758400200 | 105800 | 105700 | 105900 | 105700 | 303 |
| 393 | 20240528 | 115900 | 8726345100 | 105800 | 105800 | 105900 | 105700 | 247 |
| 394 | 20240528 | 115800 | 8700217800 | 105800 | 105800 | 105800 | 105700 | 398 |
| 395 | 20240528 | 115700 | 8658113200 | 105800 | 105700 | 105800 | 105700 | 260 |
| 396 | 20240528 | 115600 | 8630624000 | 105700 | 105800 | 105900 | 105700 | 676 |
| 397 | 20240528 | 115500 | 8559149600 | 105800 | 105800 | 105900 | 105800 | 169 |
| 398 | 20240528 | 115400 | 8541264600 | 105800 | 105900 | 105900 | 105800 | 270 |
| 399 | 20240528 | 115300 | 8512687800 | 105800 | 105900 | 106000 | 105800 | 358 |
| 400 | 20240528 | 115200 | 8474786400 | 105900 | 105900 | 106000 | 105900 | 204 |
| 401 | 20240528 | 115100 | 8453173400 | 105900 | 105900 | 106100 | 105800 | 230 |
| 402 | 20240528 | 115000 | 8428801700 | 105900 | 106000 | 106100 | 105800 | 184 |
| 403 | 20240528 | 114900 | 8409309600 | 106000 | 105900 | 106100 | 105900 | 180 |
| 404 | 20240528 | 114800 | 8390231900 | 105900 | 106000 | 106200 | 105900 | 313 |
| 405 | 20240528 | 114700 | 8357050000 | 105900 | 106100 | 106100 | 105800 | 822 |
| 406 | 20240528 | 114600 | 8270025900 | 106100 | 106200 | 106300 | 106000 | 367 |
| 407 | 20240528 | 114500 | 8231114500 | 106200 | 105900 | 106300 | 105800 | 1185 |
| 408 | 20240528 | 114400 | 8105485300 | 105900 | 105900 | 106000 | 105700 | 427 |
| 409 | 20240528 | 114300 | 8060292800 | 106000 | 105800 | 106000 | 105700 | 719 |
| 410 | 20240528 | 114200 | 7984165900 | 105700 | 105700 | 105900 | 105700 | 231 |
| 411 | 20240528 | 114100 | 7959722300 | 105800 | 105900 | 106000 | 105700 | 618 |
| 412 | 20240528 | 114000 | 7894358700 | 106000 | 105800 | 106000 | 105800 | 172 |
| 413 | 20240528 | 113900 | 7876153600 | 105900 | 105900 | 106000 | 105800 | 363 |
| 414 | 20240528 | 113800 | 7837731200 | 105900 | 105800 | 106000 | 105800 | 311 |
| 415 | 20240528 | 113700 | 7804816800 | 105900 | 105900 | 106000 | 105800 | 226 |
| 416 | 20240528 | 113600 | 7780896000 | 105900 | 105800 | 106000 | 105800 | 148 |
| 417 | 20240528 | 113500 | 7765231400 | 105900 | 105900 | 106000 | 105800 | 449 |
| 418 | 20240528 | 113400 | 7717685100 | 105900 | 106000 | 106000 | 105900 | 669 |
| 419 | 20240528 | 113300 | 7646786200 | 106100 | 106000 | 106100 | 105900 | 132 |
| 420 | 20240528 | 113200 | 7632791600 | 106000 | 106000 | 106100 | 105900 | 314 |
| 421 | 20240528 | 113100 | 7599506000 | 106000 | 105900 | 106200 | 105900 | 281 |
| 422 | 20240528 | 113000 | 7569724900 | 106100 | 106000 | 106100 | 105900 | 279 |
| 423 | 20240528 | 112900 | 7540136800 | 106100 | 106000 | 106100 | 106000 | 249 |
| 424 | 20240528 | 112800 | 7513739000 | 106000 | 106200 | 106300 | 106000 | 330 |
| 425 | 20240528 | 112700 | 7478722500 | 106300 | 106200 | 106300 | 106200 | 157 |
| 426 | 20240528 | 112600 | 7462042700 | 106200 | 106000 | 106400 | 105900 | 522 |
| 427 | 20240528 | 112500 | 7406633200 | 106000 | 106000 | 106000 | 106000 | 191 |
| 428 | 20240528 | 112400 | 7386387200 | 106000 | 106200 | 106300 | 106000 | 405 |
| 429 | 20240528 | 112300 | 7343414400 | 106100 | 106300 | 106300 | 106100 | 433 |
| 430 | 20240528 | 112200 | 7297438800 | 106200 | 106300 | 106300 | 106200 | 433 |
| 431 | 20240528 | 112100 | 7251446300 | 106200 | 106200 | 106400 | 106200 | 402 |
| 432 | 20240528 | 112000 | 7208735600 | 106200 | 106100 | 106300 | 106100 | 372 |
| 433 | 20240528 | 111900 | 7169247100 | 106100 | 105900 | 106200 | 105800 | 843 |
| 434 | 20240528 | 111800 | 7079915200 | 105800 | 105900 | 105900 | 105700 | 948 |
| 435 | 20240528 | 111700 | 6979642800 | 105800 | 105800 | 106000 | 105800 | 275 |
| 436 | 20240528 | 111600 | 6950526000 | 105800 | 105800 | 105900 | 105800 | 335 |
| 437 | 20240528 | 111500 | 6915064900 | 105800 | 105700 | 105800 | 105500 | 1171 |
| 438 | 20240528 | 111400 | 6791344200 | 105700 | 105700 | 105800 | 105600 | 344 |
| 439 | 20240528 | 111300 | 6754988400 | 105700 | 105700 | 105900 | 105700 | 413 |
| 440 | 20240528 | 111200 | 6711330200 | 105800 | 105900 | 106000 | 105600 | 1798 |
| 441 | 20240528 | 111100 | 6521090000 | 105900 | 106100 | 106100 | 105900 | 2068 |
| 442 | 20240528 | 111000 | 6301909900 | 106100 | 106200 | 106200 | 106000 | 513 |
| 443 | 20240528 | 110900 | 6247480400 | 106100 | 106100 | 106200 | 106100 | 228 |
| 444 | 20240528 | 110800 | 6223283700 | 106100 | 106100 | 106200 | 106100 | 508 |
| 445 | 20240528 | 110700 | 6169378400 | 106100 | 106100 | 106200 | 106000 | 787 |
| 446 | 20240528 | 110600 | 6085876200 | 106100 | 106100 | 106200 | 106100 | 164 |
| 447 | 20240528 | 110500 | 6068473700 | 106100 | 106300 | 106400 | 106100 | 333 |
| 448 | 20240528 | 110400 | 6033133400 | 106400 | 106100 | 106400 | 106100 | 284 |
| 449 | 20240528 | 110300 | 6002956100 | 106200 | 106200 | 106300 | 106100 | 429 |
| 450 | 20240528 | 110200 | 5957420600 | 106200 | 106200 | 106300 | 106000 | 1384 |
| 451 | 20240528 | 110100 | 5810584000 | 106200 | 106300 | 106300 | 106200 | 484 |
| 452 | 20240528 | 110000 | 5759168800 | 106200 | 106200 | 106300 | 106200 | 339 |
| 453 | 20240528 | 105900 | 5723164900 | 106200 | 106300 | 106400 | 106100 | 1203 |
| 454 | 20240528 | 105800 | 5595318900 | 106400 | 106500 | 106500 | 106300 | 693 |
| 455 | 20240528 | 105700 | 5521585500 | 106400 | 106400 | 106400 | 106300 | 168 |
| 456 | 20240528 | 105600 | 5503718400 | 106400 | 106500 | 106600 | 106400 | 1147 |
| 457 | 20240528 | 105500 | 5381582500 | 106500 | 106400 | 106600 | 106300 | 1025 |
| 458 | 20240528 | 105400 | 5272486000 | 106400 | 106500 | 106600 | 106300 | 409 |
| 459 | 20240528 | 105300 | 5228943900 | 106600 | 106700 | 106900 | 106300 | 3926 |
| 460 | 20240528 | 105200 | 4810553400 | 106800 | 107000 | 107000 | 106800 | 893 |
| 461 | 20240528 | 105100 | 4715151700 | 106900 | 107000 | 107000 | 106900 | 80 |
| 462 | 20240528 | 105000 | 4706597400 | 107000 | 107000 | 107000 | 106900 | 266 |
| 463 | 20240528 | 104900 | 4678144100 | 107000 | 107000 | 107100 | 107000 | 283 |
| 464 | 20240528 | 104800 | 4647860900 | 107000 | 107100 | 107100 | 107000 | 368 |
| 465 | 20240528 | 104700 | 4608482300 | 107100 | 107100 | 107100 | 107000 | 299 |
| 466 | 20240528 | 104600 | 4576475700 | 107000 | 107100 | 107100 | 107000 | 379 |
| 467 | 20240528 | 104500 | 4535911500 | 107200 | 107100 | 107200 | 107100 | 191 |
| 468 | 20240528 | 104400 | 4515449500 | 107100 | 107100 | 107100 | 107000 | 302 |
| 469 | 20240528 | 104300 | 4483112600 | 107000 | 107000 | 107100 | 107000 | 442 |
| 470 | 20240528 | 104200 | 4435816200 | 107100 | 107000 | 107100 | 107000 | 1366 |
| 471 | 20240528 | 104100 | 4289610400 | 107100 | 107100 | 107100 | 107000 | 265 |
| 472 | 20240528 | 104000 | 4261244800 | 107000 | 107000 | 107100 | 107000 | 167 |
| 473 | 20240528 | 103900 | 4243369700 | 107000 | 107200 | 107200 | 107000 | 1249 |
| 474 | 20240528 | 103800 | 4109585900 | 107200 | 107200 | 107300 | 107100 | 317 |
| 475 | 20240528 | 103700 | 4075604000 | 107200 | 107200 | 107300 | 107200 | 123 |
| 476 | 20240528 | 103600 | 4062417400 | 107300 | 107400 | 107400 | 107200 | 358 |
| 477 | 20240528 | 103500 | 4024014500 | 107300 | 107300 | 107500 | 107300 | 133 |
| 478 | 20240528 | 103400 | 4009733900 | 107300 | 107500 | 107500 | 107300 | 129 |
| 479 | 20240528 | 103300 | 3995877500 | 107500 | 107500 | 107600 | 107300 | 220 |
| 480 | 20240528 | 103200 | 3972243600 | 107600 | 107400 | 107600 | 107300 | 713 |
| 481 | 20240528 | 103100 | 3895609300 | 107500 | 107600 | 107600 | 107400 | 222 |
| 482 | 20240528 | 103000 | 3871741700 | 107600 | 107600 | 107800 | 107600 | 340 |
| 483 | 20240528 | 102900 | 3835147900 | 107800 | 107600 | 107900 | 107600 | 244 |
| 484 | 20240528 | 102800 | 3808869100 | 107600 | 107700 | 108000 | 107600 | 83 |
| 485 | 20240528 | 102700 | 3799921800 | 107600 | 107900 | 107900 | 107600 | 132 |
| 486 | 20240528 | 102600 | 3785687700 | 107900 | 107700 | 108000 | 107700 | 464 |
| 487 | 20240528 | 102500 | 3735626600 | 107700 | 107800 | 107800 | 107600 | 439 |
| 488 | 20240528 | 102400 | 3688311500 | 107700 | 107700 | 107800 | 107300 | 263 |
| 489 | 20240528 | 102300 | 3659989000 | 107600 | 107400 | 107700 | 107200 | 907 |
| 490 | 20240528 | 102200 | 3562513500 | 107600 | 107100 | 107600 | 107100 | 987 |
| 491 | 20240528 | 102100 | 3456516900 | 107100 | 107500 | 107500 | 107100 | 747 |
| 492 | 20240528 | 102000 | 3376282700 | 107500 | 107500 | 107600 | 107500 | 215 |
| 493 | 20240528 | 101900 | 3353163700 | 107500 | 107200 | 107600 | 107100 | 628 |
| 494 | 20240528 | 101800 | 3285783200 | 107100 | 107000 | 107300 | 107000 | 405 |
| 495 | 20240528 | 101700 | 3242399500 | 107000 | 107100 | 107100 | 107000 | 474 |
| 496 | 20240528 | 101600 | 3191669400 | 107100 | 107200 | 107200 | 107100 | 74 |
| 497 | 20240528 | 101500 | 3183740600 | 107200 | 107300 | 107400 | 107000 | 1809 |
| 498 | 20240528 | 101400 | 2989936300 | 107300 | 107500 | 107500 | 107300 | 266 |
| 499 | 20240528 | 101300 | 2961366400 | 107500 | 107600 | 107700 | 107500 | 1226 |
| 500 | 20240528 | 101200 | 2829495300 | 107700 | 107800 | 107800 | 107700 | 372 |
| 501 | 20240528 | 101100 | 2789423600 | 107800 | 107700 | 107800 | 107700 | 108 |
| 502 | 20240528 | 101000 | 2777786600 | 107700 | 107800 | 108000 | 107600 | 2038 |
| 503 | 20240528 | 100900 | 2558145300 | 107900 | 107800 | 107900 | 107800 | 263 |
| 504 | 20240528 | 100800 | 2529789400 | 107800 | 107900 | 107900 | 107800 | 150 |
| 505 | 20240528 | 100700 | 2513617600 | 107800 | 107900 | 107900 | 107800 | 431 |
| 506 | 20240528 | 100600 | 2467134500 | 107900 | 107900 | 107900 | 107800 | 211 |
| 507 | 20240528 | 100500 | 2444372000 | 107900 | 108100 | 108100 | 107900 | 164 |
| 508 | 20240528 | 100400 | 2426664900 | 108200 | 108000 | 108200 | 107900 | 397 |
| 509 | 20240528 | 100300 | 2383812700 | 108000 | 108000 | 108100 | 107900 | 239 |
| 510 | 20240528 | 100200 | 2358002900 | 108000 | 108000 | 108100 | 107900 | 272 |
| 511 | 20240528 | 100100 | 2328626700 | 108000 | 108400 | 108500 | 107800 | 3061 |
| 512 | 20240528 | 100000 | 1997795600 | 108400 | 108400 | 108500 | 108400 | 317 |
| 513 | 20240528 | 095900 | 1963432100 | 108500 | 108500 | 108500 | 108400 | 70 |
| 514 | 20240528 | 095800 | 1955840600 | 108500 | 108500 | 108600 | 108500 | 185 |
| 515 | 20240528 | 095700 | 1935767700 | 108500 | 108600 | 108700 | 108500 | 351 |
| 516 | 20240528 | 095600 | 1897676400 | 108700 | 108600 | 108700 | 108600 | 68 |
| 517 | 20240528 | 095500 | 1890288700 | 108700 | 108700 | 108800 | 108700 | 215 |
| 518 | 20240528 | 095400 | 1866918100 | 108700 | 108800 | 108900 | 108700 | 177 |
| 519 | 20240528 | 095300 | 1847659200 | 108800 | 108800 | 108900 | 108800 | 92 |
| 520 | 20240528 | 095200 | 1837647400 | 108800 | 108900 | 109100 | 108800 | 282 |
| 521 | 20240528 | 095100 | 1806948700 | 108900 | 109300 | 109400 | 108900 | 395 |
| 522 | 20240528 | 095000 | 1763837100 | 109200 | 108800 | 109200 | 108800 | 387 |
| 523 | 20240528 | 094900 | 1721675800 | 108600 | 108600 | 108800 | 108600 | 85 |
| 524 | 20240528 | 094800 | 1712440600 | 108600 | 108300 | 108700 | 108300 | 470 |
| 525 | 20240528 | 094700 | 1661479400 | 108400 | 108400 | 108400 | 108300 | 237 |
| 526 | 20240528 | 094600 | 1635789400 | 108400 | 108400 | 108500 | 108400 | 101 |
| 527 | 20240528 | 094500 | 1624836600 | 108400 | 108600 | 108600 | 108300 | 175 |
| 528 | 20240528 | 094400 | 1605860700 | 108500 | 108300 | 108500 | 108300 | 214 |
| 529 | 20240528 | 094300 | 1582643200 | 108400 | 108600 | 108600 | 108300 | 542 |
| 530 | 20240528 | 094200 | 1523922600 | 108600 | 108600 | 108600 | 108500 | 69 |
| 531 | 20240528 | 094100 | 1516433800 | 108500 | 108700 | 108800 | 108500 | 100 |
| 532 | 20240528 | 094000 | 1505565500 | 108600 | 108700 | 108800 | 108600 | 346 |
| 533 | 20240528 | 093900 | 1467955000 | 108700 | 108300 | 108800 | 108300 | 314 |
| 534 | 20240528 | 093800 | 1433874300 | 108400 | 108500 | 108600 | 108400 | 577 |
| 535 | 20240528 | 093700 | 1371320000 | 108600 | 108500 | 108600 | 108400 | 71 |
| 536 | 20240528 | 093600 | 1363617700 | 108400 | 108500 | 108500 | 108400 | 613 |
| 537 | 20240528 | 093500 | 1297112400 | 108500 | 108500 | 108600 | 108500 | 19 |
| 538 | 20240528 | 093400 | 1295050700 | 108600 | 108600 | 108700 | 108600 | 88 |
| 539 | 20240528 | 093300 | 1285493800 | 108600 | 108700 | 108700 | 108600 | 171 |
| 540 | 20240528 | 093200 | 1266906700 | 108700 | 108700 | 108800 | 108600 | 88 |
| 541 | 20240528 | 093100 | 1257340600 | 108700 | 108900 | 109000 | 108700 | 117 |
| 542 | 20240528 | 093000 | 1244608600 | 109000 | 108900 | 109000 | 108800 | 99 |
| 543 | 20240528 | 092900 | 1233830100 | 108800 | 109000 | 109000 | 108800 | 343 |
| 544 | 20240528 | 092800 | 1196511400 | 108800 | 108600 | 109100 | 108500 | 336 |
| 545 | 20240528 | 092700 | 1159986400 | 108600 | 108500 | 108600 | 108500 | 12 |
| 546 | 20240528 | 092600 | 1158684300 | 108500 | 108800 | 108800 | 108500 | 56 |
| 547 | 20240528 | 092500 | 1152598400 | 108800 | 108600 | 108800 | 108600 | 46 |
| 548 | 20240528 | 092400 | 1147601600 | 108600 | 108500 | 108600 | 108500 | 241 |
| 549 | 20240528 | 092300 | 1121448200 | 108500 | 108400 | 108500 | 108300 | 293 |
| 550 | 20240528 | 092200 | 1089674200 | 108400 | 108400 | 108500 | 108400 | 170 |
| 551 | 20240528 | 092100 | 1071242700 | 108400 | 108600 | 108600 | 108300 | 1546 |
| 552 | 20240528 | 092000 | 903519900 | 108600 | 108700 | 108700 | 108500 | 505 |
| 553 | 20240528 | 091900 | 848677900 | 108700 | 108700 | 108800 | 108600 | 343 |
| 554 | 20240528 | 091800 | 811392000 | 108700 | 108800 | 108800 | 108700 | 171 |
| 555 | 20240528 | 091700 | 792798900 | 108700 | 109200 | 109200 | 108700 | 108 |
| 556 | 20240528 | 091600 | 781050800 | 109200 | 108600 | 109400 | 108500 | 878 |
| 557 | 20240528 | 091500 | 685656600 | 108600 | 108600 | 108700 | 108500 | 606 |
| 558 | 20240528 | 091400 | 619871700 | 108600 | 108700 | 108800 | 108600 | 964 |
| 559 | 20240528 | 091300 | 515088300 | 108800 | 108900 | 109000 | 108700 | 397 |
| 560 | 20240528 | 091200 | 471882100 | 109000 | 109300 | 109300 | 108900 | 1426 |
| 561 | 20240528 | 091100 | 316355200 | 109300 | 109200 | 109300 | 109200 | 182 |
| 562 | 20240528 | 091000 | 296474100 | 109300 | 109300 | 109300 | 109200 | 17 |
| 563 | 20240528 | 090900 | 294617300 | 109200 | 109600 | 109600 | 109200 | 665 |
| 564 | 20240528 | 090800 | 221910100 | 109600 | 109600 | 109700 | 109600 | 43 |
| 565 | 20240528 | 090700 | 217197000 | 109700 | 110000 | 110000 | 109700 | 86 |
| 566 | 20240528 | 090600 | 207753900 | 109800 | 109900 | 109900 | 109600 | 128 |
| 567 | 20240528 | 090500 | 193712900 | 109900 | 110000 | 110000 | 109800 | 142 |
| 568 | 20240528 | 090400 | 178118600 | 109800 | 109800 | 109900 | 109800 | 242 |
| 569 | 20240528 | 090300 | 151546000 | 109800 | 110000 | 110000 | 109600 | 76 |
| 570 | 20240528 | 090200 | 143205300 | 109700 | 109500 | 109700 | 109200 | 299 |
| 571 | 20240528 | 090100 | 110475300 | 109700 | 110000 | 110000 | 109200 | 193 |
| 572 | 20240528 | 090000 | 89363000 | 110000 | 109600 | 110000 | 109200 | 816 |