33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 3 | 20240527 | 182900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 4 | 20240527 | 182800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 5 | 20240527 | 182700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 6 | 20240527 | 182600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 7 | 20240527 | 182500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 8 | 20240527 | 182400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 9 | 20240527 | 182300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 10 | 20240527 | 182200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 11 | 20240527 | 182100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 12 | 20240527 | 182000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 13 | 20240527 | 181900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 14 | 20240527 | 181800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 15 | 20240527 | 181700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 16 | 20240527 | 181600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 17 | 20240527 | 181500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 18 | 20240527 | 181400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 19 | 20240527 | 181300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 20 | 20240527 | 181200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 21 | 20240527 | 181100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 22 | 20240527 | 181000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 23 | 20240527 | 180900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 24 | 20240527 | 180800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 25 | 20240527 | 180700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 26 | 20240527 | 180600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 27 | 20240527 | 180500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 28 | 20240527 | 180400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 29 | 20240527 | 180300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 30 | 20240527 | 180200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 31 | 20240527 | 180100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 32 | 20240527 | 180000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 33 | 20240527 | 175900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 34 | 20240527 | 175800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 35 | 20240527 | 175700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 36 | 20240527 | 175600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 37 | 20240527 | 175500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 38 | 20240527 | 175400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 39 | 20240527 | 175300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 40 | 20240527 | 175200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 41 | 20240527 | 175100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 42 | 20240527 | 175000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 43 | 20240527 | 174900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 44 | 20240527 | 174800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 45 | 20240527 | 174700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 46 | 20240527 | 174600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 47 | 20240527 | 174500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 48 | 20240527 | 174400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 49 | 20240527 | 174300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 50 | 20240527 | 174200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 51 | 20240527 | 174100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 52 | 20240527 | 174000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 53 | 20240527 | 173900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 54 | 20240527 | 173800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 55 | 20240527 | 173700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 56 | 20240527 | 173600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 57 | 20240527 | 173500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 58 | 20240527 | 173400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 59 | 20240527 | 173300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 60 | 20240527 | 173200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 61 | 20240527 | 173100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 62 | 20240527 | 173000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 63 | 20240527 | 172900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 64 | 20240527 | 172800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 65 | 20240527 | 172700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 66 | 20240527 | 172600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 67 | 20240527 | 172500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 68 | 20240527 | 172400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 69 | 20240527 | 172300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 70 | 20240527 | 172200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 71 | 20240527 | 172100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 72 | 20240527 | 172000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 73 | 20240527 | 171900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 74 | 20240527 | 171800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 75 | 20240527 | 171700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 76 | 20240527 | 171600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 77 | 20240527 | 171500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 78 | 20240527 | 171400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 79 | 20240527 | 171300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 80 | 20240527 | 171200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 81 | 20240527 | 171100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 82 | 20240527 | 171000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 83 | 20240527 | 170900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 84 | 20240527 | 170800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 85 | 20240527 | 170700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 86 | 20240527 | 170600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 87 | 20240527 | 170500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 88 | 20240527 | 170400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 89 | 20240527 | 170300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 90 | 20240527 | 170200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 91 | 20240527 | 170100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 92 | 20240527 | 170000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 93 | 20240527 | 165900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 94 | 20240527 | 165800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 95 | 20240527 | 165700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 96 | 20240527 | 165600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 97 | 20240527 | 165500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 98 | 20240527 | 165400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 99 | 20240527 | 165300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 100 | 20240527 | 165200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 101 | 20240527 | 165100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 102 | 20240527 | 165000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 103 | 20240527 | 164900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 104 | 20240527 | 164800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 105 | 20240527 | 164700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 106 | 20240527 | 164600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 107 | 20240527 | 164500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 108 | 20240527 | 164400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 109 | 20240527 | 164300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 110 | 20240527 | 164200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 111 | 20240527 | 164100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 112 | 20240527 | 164000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 113 | 20240527 | 163900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 114 | 20240527 | 163800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 115 | 20240527 | 163700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 116 | 20240527 | 163600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 117 | 20240527 | 163500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 118 | 20240527 | 163400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 119 | 20240527 | 163300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 120 | 20240527 | 163200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 121 | 20240527 | 163100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 122 | 20240527 | 163000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 123 | 20240527 | 162900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 124 | 20240527 | 162800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 125 | 20240527 | 162700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 126 | 20240527 | 162600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 127 | 20240527 | 162500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 128 | 20240527 | 162400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 129 | 20240527 | 162300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 130 | 20240527 | 162200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 131 | 20240527 | 162100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 132 | 20240527 | 162000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 133 | 20240527 | 161900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 134 | 20240527 | 161800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 135 | 20240527 | 161700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 136 | 20240527 | 161600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 137 | 20240527 | 161500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 138 | 20240527 | 161400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 139 | 20240527 | 161300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 140 | 20240527 | 161200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 141 | 20240527 | 161100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 142 | 20240527 | 161000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 143 | 20240527 | 160900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 144 | 20240527 | 160800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 145 | 20240527 | 160700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 146 | 20240527 | 160600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 147 | 20240527 | 160500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 148 | 20240527 | 160400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 149 | 20240527 | 160300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 150 | 20240527 | 160200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 151 | 20240527 | 160100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 152 | 20240527 | 160000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 14922 |
| 153 | 20240527 | 155900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 154 | 20240527 | 155800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 155 | 20240527 | 155700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 156 | 20240527 | 155600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 157 | 20240527 | 155500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 158 | 20240527 | 155400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 159 | 20240527 | 155300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 160 | 20240527 | 155200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 161 | 20240527 | 155100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 162 | 20240527 | 155000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 163 | 20240527 | 154900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 164 | 20240527 | 154800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 165 | 20240527 | 154700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 166 | 20240527 | 154600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 167 | 20240527 | 154500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 168 | 20240527 | 154400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 169 | 20240527 | 154300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 170 | 20240527 | 154200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 171 | 20240527 | 154100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 172 | 20240527 | 154000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 173 | 20240527 | 153900 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 174 | 20240527 | 153800 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 175 | 20240527 | 153700 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 176 | 20240527 | 153600 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 177 | 20240527 | 153500 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 178 | 20240527 | 153400 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 179 | 20240527 | 153300 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 180 | 20240527 | 153200 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 181 | 20240527 | 153100 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 0 |
| 182 | 20240527 | 153000 | 90056693900 | 107100 | 107100 | 107100 | 107100 | 29844 |
| 183 | 20240527 | 152900 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 184 | 20240527 | 152800 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 185 | 20240527 | 152700 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 186 | 20240527 | 152600 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 187 | 20240527 | 152500 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 188 | 20240527 | 152400 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 189 | 20240527 | 152300 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 190 | 20240527 | 152200 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 191 | 20240527 | 152100 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 192 | 20240527 | 152000 | 88458547700 | 107500 | 107500 | 107500 | 107500 | 0 |
| 193 | 20240527 | 151900 | 88458547700 | 107500 | 107500 | 107500 | 107400 | 3362 |
| 194 | 20240527 | 151800 | 88097368200 | 107500 | 107300 | 107600 | 107200 | 4161 |
| 195 | 20240527 | 151700 | 87650532800 | 107300 | 107500 | 107600 | 107200 | 4092 |
| 196 | 20240527 | 151600 | 87211219600 | 107500 | 107600 | 107600 | 107400 | 1757 |
| 197 | 20240527 | 151500 | 87022282600 | 107600 | 107500 | 107600 | 107400 | 2656 |
| 198 | 20240527 | 151400 | 86736644900 | 107500 | 107300 | 107500 | 107200 | 2971 |
| 199 | 20240527 | 151300 | 86417587900 | 107200 | 107300 | 107300 | 107100 | 7146 |
| 200 | 20240527 | 151200 | 85651671000 | 107300 | 107400 | 107400 | 107300 | 3537 |
| 201 | 20240527 | 151100 | 85272081800 | 107400 | 107400 | 107500 | 107300 | 1495 |
| 202 | 20240527 | 151000 | 85111509400 | 107500 | 107600 | 107600 | 107300 | 6723 |
| 203 | 20240527 | 150900 | 84389429500 | 107600 | 107800 | 107800 | 107400 | 5530 |
| 204 | 20240527 | 150800 | 83794642600 | 107800 | 107900 | 107900 | 107700 | 1763 |
| 205 | 20240527 | 150700 | 83604651600 | 107800 | 107600 | 107900 | 107500 | 3054 |
| 206 | 20240527 | 150600 | 83275942800 | 107600 | 107600 | 107700 | 107400 | 5379 |
| 207 | 20240527 | 150500 | 82697761000 | 107600 | 108000 | 108000 | 107600 | 2753 |
| 208 | 20240527 | 150400 | 82401154500 | 108000 | 108000 | 108200 | 107900 | 1451 |
| 209 | 20240527 | 150300 | 82244386900 | 108000 | 108100 | 108200 | 107900 | 800 |
| 210 | 20240527 | 150200 | 82158032900 | 107900 | 108200 | 108300 | 107900 | 1207 |
| 211 | 20240527 | 150100 | 82027541400 | 108200 | 108300 | 108400 | 107900 | 816 |
| 212 | 20240527 | 150000 | 81939261900 | 108200 | 108500 | 108500 | 107900 | 394 |
| 213 | 20240527 | 145900 | 81896613500 | 108500 | 108200 | 108500 | 107500 | 14200 |
| 214 | 20240527 | 145800 | 80366963200 | 108200 | 108600 | 108600 | 107700 | 10589 |
| 215 | 20240527 | 145700 | 79222965100 | 108600 | 108600 | 108800 | 108500 | 1986 |
| 216 | 20240527 | 145600 | 79007192000 | 108600 | 108700 | 108700 | 108600 | 366 |
| 217 | 20240527 | 145500 | 78967438200 | 108800 | 108700 | 108800 | 108600 | 1139 |
| 218 | 20240527 | 145400 | 78843631100 | 108800 | 109000 | 109000 | 108700 | 402 |
| 219 | 20240527 | 145300 | 78799858500 | 109000 | 108900 | 109000 | 108900 | 1243 |
| 220 | 20240527 | 145200 | 78664441100 | 108800 | 108700 | 108900 | 108500 | 1685 |
| 221 | 20240527 | 145100 | 78481247600 | 108700 | 108600 | 108800 | 108600 | 1387 |
| 222 | 20240527 | 145000 | 78330486900 | 108500 | 108600 | 108600 | 108400 | 530 |
| 223 | 20240527 | 144900 | 78272960300 | 108500 | 108300 | 108600 | 108300 | 1471 |
| 224 | 20240527 | 144800 | 78113453700 | 108400 | 108500 | 108500 | 108300 | 554 |
| 225 | 20240527 | 144700 | 78053415400 | 108400 | 108300 | 108500 | 108000 | 600 |
| 226 | 20240527 | 144600 | 77988479300 | 108200 | 108400 | 108400 | 107900 | 11390 |
| 227 | 20240527 | 144500 | 76756964600 | 108400 | 108400 | 108500 | 108300 | 1229 |
| 228 | 20240527 | 144400 | 76623718000 | 108400 | 108400 | 108500 | 108400 | 1545 |
| 229 | 20240527 | 144300 | 76456215200 | 108500 | 108500 | 108600 | 108400 | 2162 |
| 230 | 20240527 | 144200 | 76221656000 | 108600 | 108600 | 108700 | 108500 | 1120 |
| 231 | 20240527 | 144100 | 76100085800 | 108600 | 108600 | 108700 | 108600 | 1281 |
| 232 | 20240527 | 144000 | 75960966300 | 108600 | 108600 | 108700 | 108600 | 1113 |
| 233 | 20240527 | 143900 | 75839993000 | 108700 | 108700 | 108800 | 108600 | 309 |
| 234 | 20240527 | 143800 | 75806409500 | 108600 | 108600 | 108700 | 108600 | 382 |
| 235 | 20240527 | 143700 | 75764921300 | 108600 | 108700 | 108800 | 108600 | 326 |
| 236 | 20240527 | 143600 | 75729484600 | 108700 | 108600 | 108800 | 108600 | 989 |
| 237 | 20240527 | 143500 | 75621977900 | 108700 | 108600 | 108700 | 108600 | 135 |
| 238 | 20240527 | 143400 | 75607314800 | 108600 | 108700 | 108700 | 108600 | 829 |
| 239 | 20240527 | 143300 | 75517231300 | 108700 | 108700 | 108700 | 108600 | 837 |
| 240 | 20240527 | 143200 | 75426313200 | 108600 | 108700 | 108700 | 108600 | 153 |
| 241 | 20240527 | 143100 | 75409696100 | 108700 | 108600 | 108800 | 108600 | 333 |
| 242 | 20240527 | 143000 | 75373516400 | 108600 | 108700 | 108800 | 108600 | 301 |
| 243 | 20240527 | 142900 | 75340797500 | 108700 | 108700 | 108800 | 108700 | 529 |
| 244 | 20240527 | 142800 | 75283294300 | 108800 | 108600 | 108800 | 108600 | 372 |
| 245 | 20240527 | 142700 | 75242864000 | 108600 | 108700 | 108700 | 108600 | 397 |
| 246 | 20240527 | 142600 | 75199716200 | 108700 | 108600 | 108700 | 108500 | 420 |
| 247 | 20240527 | 142500 | 75154108600 | 108600 | 108600 | 108700 | 108500 | 483 |
| 248 | 20240527 | 142400 | 75101685000 | 108600 | 108600 | 108700 | 108500 | 436 |
| 249 | 20240527 | 142300 | 75054349400 | 108600 | 108600 | 108700 | 108500 | 451 |
| 250 | 20240527 | 142200 | 75005384600 | 108600 | 108800 | 108800 | 108600 | 275 |
| 251 | 20240527 | 142100 | 74975497600 | 108700 | 108600 | 108800 | 108600 | 1418 |
| 252 | 20240527 | 142000 | 74821462600 | 108600 | 108600 | 108700 | 108600 | 516 |
| 253 | 20240527 | 141900 | 74765407500 | 108600 | 108700 | 108700 | 108600 | 260 |
| 254 | 20240527 | 141800 | 74737156500 | 108700 | 108600 | 108800 | 108600 | 963 |
| 255 | 20240527 | 141700 | 74632473500 | 108600 | 108700 | 108700 | 108600 | 1613 |
| 256 | 20240527 | 141600 | 74457197500 | 108800 | 108800 | 108800 | 108700 | 1828 |
| 257 | 20240527 | 141500 | 74258381200 | 108800 | 108800 | 108900 | 108800 | 2002 |
| 258 | 20240527 | 141400 | 74040537800 | 108800 | 108900 | 109000 | 108800 | 586 |
| 259 | 20240527 | 141300 | 73976744000 | 108900 | 109000 | 109000 | 108900 | 536 |
| 260 | 20240527 | 141200 | 73918370400 | 108900 | 108900 | 109000 | 108900 | 946 |
| 261 | 20240527 | 141100 | 73815345700 | 108900 | 109100 | 109100 | 108900 | 1333 |
| 262 | 20240527 | 141000 | 73670053100 | 109000 | 109100 | 109200 | 109000 | 73 |
| 263 | 20240527 | 140900 | 73662091700 | 109100 | 109100 | 109200 | 109100 | 521 |
| 264 | 20240527 | 140800 | 73605245200 | 109200 | 109200 | 109200 | 109100 | 127 |
| 265 | 20240527 | 140700 | 73591385600 | 109200 | 109100 | 109200 | 109100 | 379 |
| 266 | 20240527 | 140600 | 73550021400 | 109000 | 109000 | 109200 | 108900 | 303 |
| 267 | 20240527 | 140500 | 73516987400 | 109000 | 109100 | 109200 | 109000 | 2340 |
| 268 | 20240527 | 140400 | 73261840900 | 109200 | 109100 | 109200 | 109100 | 133 |
| 269 | 20240527 | 140300 | 73247329600 | 109200 | 109100 | 109200 | 109100 | 244 |
| 270 | 20240527 | 140200 | 73220701300 | 109200 | 109100 | 109200 | 109100 | 264 |
| 271 | 20240527 | 140100 | 73191880100 | 109100 | 109100 | 109200 | 109100 | 342 |
| 272 | 20240527 | 140000 | 73154557300 | 109100 | 109100 | 109300 | 109100 | 533 |
| 273 | 20240527 | 135900 | 73096379900 | 109100 | 109200 | 109300 | 109100 | 712 |
| 274 | 20240527 | 135800 | 73018628500 | 109200 | 109200 | 109200 | 109100 | 354 |
| 275 | 20240527 | 135700 | 72979973500 | 109100 | 109200 | 109200 | 109100 | 124 |
| 276 | 20240527 | 135600 | 72966441300 | 109100 | 109200 | 109300 | 109100 | 319 |
| 277 | 20240527 | 135500 | 72931609500 | 109200 | 109200 | 109300 | 109200 | 299 |
| 278 | 20240527 | 135400 | 72898948700 | 109200 | 109200 | 109300 | 109200 | 393 |
| 279 | 20240527 | 135300 | 72856025300 | 109200 | 109300 | 109400 | 109200 | 421 |
| 280 | 20240527 | 135200 | 72810021300 | 109300 | 109200 | 109400 | 109200 | 1450 |
| 281 | 20240527 | 135100 | 72651557500 | 109300 | 109300 | 109400 | 109300 | 402 |
| 282 | 20240527 | 135000 | 72607613000 | 109400 | 109300 | 109400 | 109300 | 130 |
| 283 | 20240527 | 134900 | 72593401900 | 109300 | 109300 | 109300 | 109200 | 841 |
| 284 | 20240527 | 134800 | 72501539800 | 109300 | 109300 | 109400 | 109200 | 1423 |
| 285 | 20240527 | 134700 | 72346051100 | 109300 | 109200 | 109400 | 109200 | 744 |
| 286 | 20240527 | 134600 | 72264743400 | 109200 | 109100 | 109200 | 109000 | 755 |
| 287 | 20240527 | 134500 | 72182353900 | 109100 | 109000 | 109100 | 109000 | 99 |
| 288 | 20240527 | 134400 | 72171556300 | 109000 | 109000 | 109100 | 109000 | 308 |
| 289 | 20240527 | 134300 | 72137982400 | 109000 | 109000 | 109100 | 109000 | 297 |
| 290 | 20240527 | 134200 | 72105596500 | 109000 | 109000 | 109100 | 109000 | 197 |
| 291 | 20240527 | 134100 | 72084119100 | 109000 | 109000 | 109300 | 109000 | 1235 |
| 292 | 20240527 | 134000 | 71949311700 | 109100 | 109000 | 109100 | 109000 | 76 |
| 293 | 20240527 | 133900 | 71941026600 | 109000 | 109000 | 109100 | 109000 | 161 |
| 294 | 20240527 | 133800 | 71923468700 | 109000 | 108900 | 109100 | 108900 | 486 |
| 295 | 20240527 | 133700 | 71870496500 | 109000 | 109000 | 109100 | 108900 | 140 |
| 296 | 20240527 | 133600 | 71855238000 | 109000 | 109000 | 109100 | 109000 | 473 |
| 297 | 20240527 | 133500 | 71803672900 | 109000 | 109000 | 109100 | 108900 | 857 |
| 298 | 20240527 | 133400 | 71710268700 | 109000 | 109000 | 109100 | 108900 | 149 |
| 299 | 20240527 | 133300 | 71694019500 | 108900 | 108900 | 109100 | 108900 | 581 |
| 300 | 20240527 | 133200 | 71630695400 | 108900 | 109000 | 109000 | 108900 | 49 |
| 301 | 20240527 | 133100 | 71625356900 | 109000 | 109100 | 109100 | 108900 | 147 |
| 302 | 20240527 | 133000 | 71609342700 | 109200 | 109200 | 109200 | 108900 | 2229 |
| 303 | 20240527 | 132900 | 71366507800 | 109200 | 109200 | 109200 | 109100 | 635 |
| 304 | 20240527 | 132800 | 71297177900 | 109200 | 109100 | 109200 | 109100 | 292 |
| 305 | 20240527 | 132700 | 71265299600 | 109200 | 109100 | 109200 | 109100 | 263 |
| 306 | 20240527 | 132600 | 71236598400 | 109100 | 109100 | 109200 | 109100 | 141 |
| 307 | 20240527 | 132500 | 71221214500 | 109100 | 109200 | 109300 | 109100 | 398 |
| 308 | 20240527 | 132400 | 71177749000 | 109300 | 109300 | 109400 | 109200 | 292 |
| 309 | 20240527 | 132300 | 71145837700 | 109300 | 109400 | 109400 | 109200 | 676 |
| 310 | 20240527 | 132200 | 71071960100 | 109300 | 109300 | 109400 | 108900 | 3063 |
| 311 | 20240527 | 132100 | 70737620100 | 109200 | 109200 | 109300 | 109100 | 1168 |
| 312 | 20240527 | 132000 | 70610071600 | 109200 | 109000 | 109200 | 109000 | 983 |
| 313 | 20240527 | 131900 | 70502817400 | 109000 | 108800 | 109100 | 108800 | 178 |
| 314 | 20240527 | 131800 | 70483421900 | 109000 | 108900 | 109100 | 108800 | 847 |
| 315 | 20240527 | 131700 | 70391133000 | 108900 | 108800 | 109000 | 108800 | 377 |
| 316 | 20240527 | 131600 | 70350085600 | 108900 | 108800 | 108900 | 108800 | 224 |
| 317 | 20240527 | 131500 | 70325697300 | 108800 | 108800 | 108900 | 108800 | 709 |
| 318 | 20240527 | 131400 | 70248525400 | 108800 | 108700 | 108900 | 108700 | 76 |
| 319 | 20240527 | 131300 | 70240259400 | 108700 | 108900 | 108900 | 108700 | 889 |
| 320 | 20240527 | 131200 | 70143542600 | 108900 | 108800 | 109000 | 108800 | 240 |
| 321 | 20240527 | 131100 | 70117414100 | 108800 | 108800 | 108900 | 108800 | 936 |
| 322 | 20240527 | 131000 | 70015561500 | 108900 | 109000 | 109000 | 108800 | 608 |
| 323 | 20240527 | 130900 | 69949360300 | 108900 | 109000 | 109100 | 108900 | 822 |
| 324 | 20240527 | 130800 | 69859765500 | 109000 | 109000 | 109100 | 108900 | 748 |
| 325 | 20240527 | 130700 | 69778233300 | 109100 | 109000 | 109100 | 109000 | 489 |
| 326 | 20240527 | 130600 | 69724926700 | 109000 | 109100 | 109100 | 109000 | 192 |
| 327 | 20240527 | 130500 | 69703991200 | 109100 | 109100 | 109100 | 109000 | 1234 |
| 328 | 20240527 | 130400 | 69569478900 | 109100 | 109100 | 109200 | 109000 | 301 |
| 329 | 20240527 | 130300 | 69536644100 | 109100 | 109100 | 109200 | 109100 | 407 |
| 330 | 20240527 | 130200 | 69492237400 | 109100 | 109000 | 109100 | 108900 | 590 |
| 331 | 20240527 | 130100 | 69427896700 | 109000 | 108900 | 109000 | 108900 | 237 |
| 332 | 20240527 | 130000 | 69402066000 | 108900 | 108700 | 109000 | 108700 | 953 |
| 333 | 20240527 | 125900 | 69298268800 | 108700 | 108800 | 108900 | 108700 | 424 |
| 334 | 20240527 | 125800 | 69252138500 | 108900 | 108800 | 108900 | 108800 | 404 |
| 335 | 20240527 | 125700 | 69208180000 | 108800 | 108800 | 108800 | 108700 | 260 |
| 336 | 20240527 | 125600 | 69179896900 | 108800 | 108700 | 108800 | 108700 | 137 |
| 337 | 20240527 | 125500 | 69165000600 | 108800 | 108900 | 108900 | 108700 | 453 |
| 338 | 20240527 | 125400 | 69115700000 | 108800 | 108900 | 109000 | 108700 | 722 |
| 339 | 20240527 | 125300 | 69037125500 | 108900 | 109000 | 109000 | 108900 | 606 |
| 340 | 20240527 | 125200 | 68971123900 | 109000 | 108800 | 109000 | 108800 | 1801 |
| 341 | 20240527 | 125100 | 68774912900 | 108800 | 108800 | 108900 | 108700 | 618 |
| 342 | 20240527 | 125000 | 68707664500 | 108800 | 108900 | 109000 | 108600 | 2580 |
| 343 | 20240527 | 124900 | 68427040100 | 108900 | 108800 | 108900 | 108800 | 869 |
| 344 | 20240527 | 124800 | 68332406900 | 108800 | 108900 | 108900 | 108800 | 1133 |
| 345 | 20240527 | 124700 | 68209037900 | 108900 | 108800 | 108900 | 108700 | 1294 |
| 346 | 20240527 | 124600 | 68068306500 | 108800 | 108700 | 108800 | 108700 | 683 |
| 347 | 20240527 | 124500 | 67994026800 | 108700 | 108500 | 108700 | 108500 | 1330 |
| 348 | 20240527 | 124400 | 67849553800 | 108600 | 108500 | 108600 | 108500 | 218 |
| 349 | 20240527 | 124300 | 67825898100 | 108500 | 108500 | 108600 | 108500 | 251 |
| 350 | 20240527 | 124200 | 67798660900 | 108500 | 108300 | 108600 | 108300 | 759 |
| 351 | 20240527 | 124100 | 67716326700 | 108300 | 108400 | 108500 | 108300 | 808 |
| 352 | 20240527 | 124000 | 67628730900 | 108400 | 108300 | 108400 | 108300 | 160 |
| 353 | 20240527 | 123900 | 67611398100 | 108300 | 108200 | 108400 | 108200 | 649 |
| 354 | 20240527 | 123800 | 67541078500 | 108300 | 108300 | 108400 | 108200 | 504 |
| 355 | 20240527 | 123700 | 67486497400 | 108300 | 108000 | 108300 | 108000 | 743 |
| 356 | 20240527 | 123600 | 67406136300 | 108000 | 108100 | 108200 | 108000 | 776 |
| 357 | 20240527 | 123500 | 67322274900 | 108100 | 108100 | 108200 | 108000 | 1108 |
| 358 | 20240527 | 123400 | 67202503000 | 108000 | 108000 | 108100 | 108000 | 34 |
| 359 | 20240527 | 123300 | 67198830000 | 108100 | 107900 | 108100 | 107900 | 142 |
| 360 | 20240527 | 123200 | 67183496500 | 107900 | 108000 | 108000 | 107900 | 523 |
| 361 | 20240527 | 123100 | 67127054700 | 107900 | 107900 | 108000 | 107900 | 514 |
| 362 | 20240527 | 123000 | 67071551800 | 108000 | 107900 | 108000 | 107900 | 147 |
| 363 | 20240527 | 122900 | 67055684000 | 107900 | 108000 | 108000 | 107800 | 2272 |
| 364 | 20240527 | 122800 | 66810433100 | 108000 | 108100 | 108100 | 108000 | 163 |
| 365 | 20240527 | 122700 | 66792824700 | 108100 | 108100 | 108200 | 108000 | 805 |
| 366 | 20240527 | 122600 | 66705809800 | 108100 | 108200 | 108200 | 108100 | 407 |
| 367 | 20240527 | 122500 | 66661810500 | 108200 | 108100 | 108200 | 108000 | 1172 |
| 368 | 20240527 | 122400 | 66535115800 | 108100 | 108100 | 108200 | 108100 | 393 |
| 369 | 20240527 | 122300 | 66492627800 | 108100 | 108200 | 108200 | 108100 | 529 |
| 370 | 20240527 | 122200 | 66435415200 | 108100 | 108200 | 108300 | 108100 | 697 |
| 371 | 20240527 | 122100 | 66360004400 | 108300 | 108500 | 108500 | 108200 | 1586 |
| 372 | 20240527 | 122000 | 66188096200 | 108500 | 108400 | 108500 | 108400 | 2943 |
| 373 | 20240527 | 121900 | 65868883900 | 108400 | 108100 | 108400 | 108100 | 660 |
| 374 | 20240527 | 121800 | 65797400000 | 108100 | 108100 | 108200 | 108000 | 568 |
| 375 | 20240527 | 121700 | 65735978200 | 108100 | 108100 | 108200 | 108100 | 248 |
| 376 | 20240527 | 121600 | 65709155700 | 108100 | 107900 | 108100 | 107900 | 679 |
| 377 | 20240527 | 121500 | 65635793900 | 107900 | 107800 | 108000 | 107800 | 1028 |
| 378 | 20240527 | 121400 | 65524853000 | 107800 | 107800 | 107900 | 107700 | 621 |
| 379 | 20240527 | 121300 | 65457891100 | 107800 | 107900 | 108000 | 107700 | 728 |
| 380 | 20240527 | 121200 | 65379408900 | 107800 | 107700 | 108000 | 107500 | 3175 |
| 381 | 20240527 | 121100 | 65037383100 | 107700 | 107700 | 107700 | 107600 | 1407 |
| 382 | 20240527 | 121000 | 64885971600 | 107700 | 107700 | 107800 | 107700 | 607 |
| 383 | 20240527 | 120900 | 64820596800 | 107700 | 107800 | 107800 | 107700 | 488 |
| 384 | 20240527 | 120800 | 64768008800 | 107800 | 107800 | 108000 | 107700 | 645 |
| 385 | 20240527 | 120700 | 64698469000 | 107800 | 107800 | 108000 | 107700 | 1673 |
| 386 | 20240527 | 120600 | 64518148500 | 107800 | 107800 | 107800 | 107700 | 771 |
| 387 | 20240527 | 120500 | 64435044700 | 107800 | 107700 | 107800 | 107700 | 901 |
| 388 | 20240527 | 120400 | 64337981400 | 107800 | 107700 | 107800 | 107600 | 760 |
| 389 | 20240527 | 120300 | 64256127000 | 107600 | 107500 | 107700 | 107400 | 2767 |
| 390 | 20240527 | 120200 | 63958819900 | 107500 | 107500 | 107600 | 107400 | 1529 |
| 391 | 20240527 | 120100 | 63794523300 | 107500 | 107600 | 107600 | 107400 | 8861 |
| 392 | 20240527 | 120000 | 62842132600 | 107600 | 107700 | 107700 | 107500 | 2362 |
| 393 | 20240527 | 115900 | 62588065500 | 107700 | 107600 | 107800 | 107600 | 2616 |
| 394 | 20240527 | 115800 | 62306484000 | 107700 | 107700 | 107800 | 107700 | 747 |
| 395 | 20240527 | 115700 | 62226029000 | 107700 | 107700 | 107700 | 107600 | 589 |
| 396 | 20240527 | 115600 | 62162604100 | 107700 | 107600 | 107800 | 107600 | 1167 |
| 397 | 20240527 | 115500 | 62036894100 | 107700 | 107800 | 107900 | 107700 | 1730 |
| 398 | 20240527 | 115400 | 61850513900 | 107900 | 107800 | 107900 | 107800 | 464 |
| 399 | 20240527 | 115300 | 61800472700 | 107800 | 107800 | 107900 | 107700 | 796 |
| 400 | 20240527 | 115200 | 61714677700 | 107800 | 107700 | 107800 | 107700 | 1010 |
| 401 | 20240527 | 115100 | 61605825100 | 107700 | 107700 | 107800 | 107600 | 939 |
| 402 | 20240527 | 115000 | 61504724600 | 107700 | 107700 | 107800 | 107600 | 2595 |
| 403 | 20240527 | 114900 | 61225346000 | 107800 | 107900 | 107900 | 107700 | 1878 |
| 404 | 20240527 | 114800 | 61022956700 | 107900 | 108100 | 108100 | 107800 | 1854 |
| 405 | 20240527 | 114700 | 60822919200 | 108100 | 108100 | 108100 | 108000 | 746 |
| 406 | 20240527 | 114600 | 60742343600 | 108100 | 108200 | 108200 | 108000 | 820 |
| 407 | 20240527 | 114500 | 60653706000 | 108200 | 108100 | 108300 | 108100 | 1100 |
| 408 | 20240527 | 114400 | 60534681200 | 108200 | 108400 | 108400 | 108200 | 1060 |
| 409 | 20240527 | 114300 | 60419912300 | 108400 | 108400 | 108400 | 108300 | 647 |
| 410 | 20240527 | 114200 | 60349789800 | 108400 | 108200 | 108400 | 108200 | 388 |
| 411 | 20240527 | 114100 | 60307770200 | 108300 | 108400 | 108400 | 108100 | 248 |
| 412 | 20240527 | 114000 | 60280941000 | 108400 | 108100 | 108400 | 108100 | 1514 |
| 413 | 20240527 | 113900 | 60117116800 | 108000 | 107800 | 108100 | 107800 | 737 |
| 414 | 20240527 | 113800 | 60037511100 | 107800 | 108000 | 108000 | 107800 | 473 |
| 415 | 20240527 | 113700 | 59986487100 | 108000 | 107800 | 108000 | 107700 | 3388 |
| 416 | 20240527 | 113600 | 59621212500 | 107800 | 107900 | 107900 | 107600 | 4231 |
| 417 | 20240527 | 113500 | 59165495600 | 107900 | 108000 | 108000 | 107800 | 2688 |
| 418 | 20240527 | 113400 | 58875495900 | 108000 | 108000 | 108100 | 107900 | 1760 |
| 419 | 20240527 | 113300 | 58685438700 | 108000 | 108000 | 108100 | 108000 | 655 |
| 420 | 20240527 | 113200 | 58614657300 | 108000 | 108100 | 108200 | 107900 | 3144 |
| 421 | 20240527 | 113100 | 58274905800 | 108200 | 108100 | 108200 | 108100 | 337 |
| 422 | 20240527 | 113000 | 58238461800 | 108100 | 108200 | 108300 | 108000 | 1752 |
| 423 | 20240527 | 112900 | 58049021000 | 108200 | 108100 | 108300 | 108100 | 525 |
| 424 | 20240527 | 112800 | 57992251600 | 108100 | 108300 | 108400 | 108100 | 1139 |
| 425 | 20240527 | 112700 | 57868942000 | 108300 | 108000 | 108400 | 108000 | 1994 |
| 426 | 20240527 | 112600 | 57653120300 | 108000 | 107900 | 108000 | 107900 | 1380 |
| 427 | 20240527 | 112500 | 57504150800 | 108000 | 108100 | 108200 | 107700 | 7037 |
| 428 | 20240527 | 112400 | 56745006200 | 108000 | 108100 | 108200 | 108000 | 1039 |
| 429 | 20240527 | 112300 | 56632693500 | 108100 | 108100 | 108200 | 108000 | 1489 |
| 430 | 20240527 | 112200 | 56471726300 | 108000 | 108000 | 108200 | 107900 | 4001 |
| 431 | 20240527 | 112100 | 56039631000 | 108000 | 107800 | 108300 | 107700 | 2861 |
| 432 | 20240527 | 112000 | 55730936600 | 107800 | 108100 | 108100 | 107500 | 13899 |
| 433 | 20240527 | 111900 | 54232100600 | 108000 | 108200 | 108200 | 108000 | 11887 |
| 434 | 20240527 | 111800 | 52947103900 | 108200 | 108500 | 108600 | 108200 | 9136 |
| 435 | 20240527 | 111700 | 51956344700 | 108500 | 108800 | 108900 | 108500 | 12015 |
| 436 | 20240527 | 111600 | 50650303800 | 108800 | 108800 | 108800 | 108700 | 1420 |
| 437 | 20240527 | 111500 | 50495922700 | 108700 | 108800 | 108900 | 108700 | 1925 |
| 438 | 20240527 | 111400 | 50286462700 | 108900 | 108900 | 108900 | 108800 | 722 |
| 439 | 20240527 | 111300 | 50207892800 | 108800 | 108900 | 108900 | 108800 | 2912 |
| 440 | 20240527 | 111200 | 49891041100 | 108900 | 108800 | 109000 | 108800 | 2234 |
| 441 | 20240527 | 111100 | 49647854200 | 108900 | 108900 | 109000 | 108800 | 4906 |
| 442 | 20240527 | 111000 | 49113682400 | 108900 | 109300 | 109300 | 108900 | 14543 |
| 443 | 20240527 | 110900 | 47528253100 | 109300 | 109400 | 109400 | 109200 | 5173 |
| 444 | 20240527 | 110800 | 46962961600 | 109400 | 109400 | 109500 | 109400 | 388 |
| 445 | 20240527 | 110700 | 46920514300 | 109400 | 109500 | 109500 | 109400 | 493 |
| 446 | 20240527 | 110600 | 46866555900 | 109400 | 109400 | 109500 | 109400 | 797 |
| 447 | 20240527 | 110500 | 46779315200 | 109500 | 109500 | 109600 | 109400 | 925 |
| 448 | 20240527 | 110400 | 46678026300 | 109600 | 109600 | 109600 | 109500 | 392 |
| 449 | 20240527 | 110300 | 46635093400 | 109500 | 109500 | 109600 | 109500 | 285 |
| 450 | 20240527 | 110200 | 46603875400 | 109500 | 109500 | 109600 | 109400 | 547 |
| 451 | 20240527 | 110100 | 46543986900 | 109500 | 109400 | 109600 | 109400 | 730 |
| 452 | 20240527 | 110000 | 46464055200 | 109500 | 109500 | 109600 | 109400 | 647 |
| 453 | 20240527 | 105900 | 46393214500 | 109400 | 109300 | 109600 | 109300 | 1364 |
| 454 | 20240527 | 105800 | 46243948500 | 109400 | 109400 | 109400 | 109300 | 494 |
| 455 | 20240527 | 105700 | 46189942900 | 109400 | 109600 | 109600 | 109300 | 562 |
| 456 | 20240527 | 105600 | 46128485500 | 109500 | 109600 | 109600 | 109400 | 1350 |
| 457 | 20240527 | 105500 | 45980676300 | 109500 | 109300 | 109600 | 109300 | 569 |
| 458 | 20240527 | 105400 | 45918428100 | 109400 | 109400 | 109400 | 109300 | 212 |
| 459 | 20240527 | 105300 | 45895244300 | 109300 | 109400 | 109500 | 109300 | 1131 |
| 460 | 20240527 | 105200 | 45771528400 | 109400 | 109400 | 109500 | 109300 | 1005 |
| 461 | 20240527 | 105100 | 45661554100 | 109300 | 109300 | 109400 | 109300 | 427 |
| 462 | 20240527 | 105000 | 45614870800 | 109300 | 109200 | 109400 | 109200 | 1007 |
| 463 | 20240527 | 104900 | 45504837000 | 109200 | 109300 | 109300 | 109200 | 1585 |
| 464 | 20240527 | 104800 | 45331731700 | 109300 | 109300 | 109400 | 109200 | 1235 |
| 465 | 20240527 | 104700 | 45196746400 | 109300 | 109300 | 109300 | 109200 | 248 |
| 466 | 20240527 | 104600 | 45169648500 | 109200 | 109200 | 109300 | 109200 | 420 |
| 467 | 20240527 | 104500 | 45123782700 | 109200 | 109500 | 109600 | 109200 | 7767 |
| 468 | 20240527 | 104400 | 44274383300 | 109500 | 109500 | 109600 | 109500 | 1699 |
| 469 | 20240527 | 104300 | 44088213300 | 109500 | 109500 | 109600 | 109500 | 868 |
| 470 | 20240527 | 104200 | 43993156400 | 109500 | 109600 | 109700 | 109500 | 877 |
| 471 | 20240527 | 104100 | 43897078500 | 109600 | 109600 | 109700 | 109600 | 1020 |
| 472 | 20240527 | 104000 | 43785244700 | 109600 | 109500 | 109600 | 109500 | 1075 |
| 473 | 20240527 | 103900 | 43667472200 | 109600 | 109600 | 109700 | 109500 | 1755 |
| 474 | 20240527 | 103800 | 43475091800 | 109700 | 109500 | 109700 | 109500 | 1281 |
| 475 | 20240527 | 103700 | 43334672300 | 109600 | 109300 | 109600 | 109300 | 2726 |
| 476 | 20240527 | 103600 | 43036484600 | 109300 | 109200 | 109300 | 109200 | 766 |
| 477 | 20240527 | 103500 | 42952813400 | 109200 | 109300 | 109300 | 109100 | 4203 |
| 478 | 20240527 | 103400 | 42493813500 | 109200 | 109400 | 109500 | 109200 | 4292 |
| 479 | 20240527 | 103300 | 42024591000 | 109400 | 109500 | 109700 | 109400 | 1718 |
| 480 | 20240527 | 103200 | 41836476600 | 109500 | 109700 | 109700 | 109400 | 3863 |
| 481 | 20240527 | 103100 | 41413336600 | 109600 | 109700 | 109700 | 109600 | 1102 |
| 482 | 20240527 | 103000 | 41292522900 | 109700 | 109800 | 109800 | 109600 | 383 |
| 483 | 20240527 | 102900 | 41250510700 | 109700 | 109700 | 109700 | 109500 | 1488 |
| 484 | 20240527 | 102800 | 41087468700 | 109700 | 109700 | 109800 | 109600 | 802 |
| 485 | 20240527 | 102700 | 40999547800 | 109700 | 109600 | 109900 | 109600 | 827 |
| 486 | 20240527 | 102600 | 40908869700 | 109600 | 109600 | 109600 | 109500 | 1909 |
| 487 | 20240527 | 102500 | 40699737000 | 109500 | 109600 | 109900 | 109500 | 2104 |
| 488 | 20240527 | 102400 | 40468905600 | 109500 | 109800 | 109900 | 109500 | 6719 |
| 489 | 20240527 | 102300 | 39732587500 | 109800 | 109700 | 109900 | 109600 | 1532 |
| 490 | 20240527 | 102200 | 39564421700 | 109600 | 109600 | 109800 | 109600 | 2385 |
| 491 | 20240527 | 102100 | 39302986900 | 109700 | 109800 | 109900 | 109600 | 2901 |
| 492 | 20240527 | 102000 | 38984809700 | 109800 | 109700 | 109900 | 109700 | 2336 |
| 493 | 20240527 | 101900 | 38728474800 | 109700 | 110000 | 110100 | 109700 | 15748 |
| 494 | 20240527 | 101800 | 36997636800 | 110000 | 110200 | 110200 | 110000 | 3998 |
| 495 | 20240527 | 101700 | 36557458800 | 110200 | 110200 | 110300 | 110100 | 3051 |
| 496 | 20240527 | 101600 | 36221293200 | 110200 | 110300 | 110400 | 110200 | 1459 |
| 497 | 20240527 | 101500 | 36060418700 | 110300 | 110600 | 110600 | 110200 | 8705 |
| 498 | 20240527 | 101400 | 35100227400 | 110500 | 110700 | 110700 | 110400 | 16774 |
| 499 | 20240527 | 101300 | 33245872000 | 110700 | 110700 | 110800 | 110700 | 1236 |
| 500 | 20240527 | 101200 | 33109045800 | 110700 | 110700 | 110800 | 110700 | 850 |
| 501 | 20240527 | 101100 | 33014943000 | 110800 | 110700 | 110800 | 110700 | 1087 |
| 502 | 20240527 | 101000 | 32894609100 | 110800 | 110800 | 110900 | 110700 | 522 |
| 503 | 20240527 | 100900 | 32836789700 | 110800 | 110800 | 110900 | 110800 | 427 |
| 504 | 20240527 | 100800 | 32789471100 | 110800 | 110900 | 110900 | 110800 | 476 |
| 505 | 20240527 | 100700 | 32736721800 | 110900 | 110800 | 110900 | 110800 | 409 |
| 506 | 20240527 | 100600 | 32691400000 | 110800 | 110900 | 110900 | 110700 | 1311 |
| 507 | 20240527 | 100500 | 32546181100 | 110800 | 110900 | 110900 | 110700 | 1222 |
| 508 | 20240527 | 100400 | 32410856700 | 110800 | 110800 | 110900 | 110700 | 1136 |
| 509 | 20240527 | 100300 | 32284973000 | 110800 | 110700 | 110900 | 110700 | 1215 |
| 510 | 20240527 | 100200 | 32150441900 | 110800 | 110800 | 111000 | 110700 | 1543 |
| 511 | 20240527 | 100100 | 31979588200 | 111000 | 110800 | 111000 | 110700 | 2001 |
| 512 | 20240527 | 100000 | 31757883000 | 110800 | 110900 | 111000 | 110800 | 897 |
| 513 | 20240527 | 095900 | 31658439000 | 110800 | 110700 | 110900 | 110700 | 958 |
| 514 | 20240527 | 095800 | 31552315300 | 110800 | 111000 | 111100 | 110700 | 8946 |
| 515 | 20240527 | 095700 | 30560193200 | 111000 | 111100 | 111200 | 111000 | 723 |
| 516 | 20240527 | 095600 | 30479911100 | 111000 | 111100 | 111200 | 111000 | 2128 |
| 517 | 20240527 | 095500 | 30243531200 | 111100 | 111000 | 111200 | 111000 | 601 |
| 518 | 20240527 | 095400 | 30176758700 | 111000 | 111000 | 111100 | 111000 | 713 |
| 519 | 20240527 | 095300 | 30097604500 | 111000 | 111300 | 111400 | 111000 | 3463 |
| 520 | 20240527 | 095200 | 29712802100 | 111300 | 111300 | 111400 | 111300 | 785 |
| 521 | 20240527 | 095100 | 29625392500 | 111400 | 110900 | 111400 | 110800 | 4963 |
| 522 | 20240527 | 095000 | 29074652500 | 110900 | 111100 | 111100 | 110900 | 4693 |
| 523 | 20240527 | 094900 | 28553915100 | 111100 | 111300 | 111300 | 111000 | 3480 |
| 524 | 20240527 | 094800 | 28167221700 | 111300 | 111400 | 111400 | 111300 | 500 |
| 525 | 20240527 | 094700 | 28111546600 | 111400 | 111500 | 111600 | 111400 | 737 |
| 526 | 20240527 | 094600 | 28029416800 | 111500 | 111000 | 111600 | 111000 | 2604 |
| 527 | 20240527 | 094500 | 27739102400 | 111000 | 111300 | 111400 | 110900 | 1160 |
| 528 | 20240527 | 094400 | 27610295600 | 111300 | 111100 | 111300 | 110900 | 3417 |
| 529 | 20240527 | 094300 | 27231010700 | 111000 | 111000 | 111200 | 110900 | 4823 |
| 530 | 20240527 | 094200 | 26695404300 | 111000 | 111400 | 111500 | 110900 | 3208 |
| 531 | 20240527 | 094100 | 26339072400 | 111500 | 111200 | 111500 | 111200 | 781 |
| 532 | 20240527 | 094000 | 26252118700 | 111200 | 111100 | 111400 | 111100 | 3800 |
| 533 | 20240527 | 093900 | 25829200600 | 111100 | 111100 | 111100 | 111000 | 1618 |
| 534 | 20240527 | 093800 | 25649499200 | 111000 | 111000 | 111100 | 111000 | 1257 |
| 535 | 20240527 | 093700 | 25509942100 | 111100 | 111100 | 111100 | 111000 | 3579 |
| 536 | 20240527 | 093600 | 25112444800 | 111100 | 111500 | 111500 | 111000 | 319 |
| 537 | 20240527 | 093500 | 25076968900 | 111000 | 111100 | 111500 | 111000 | 1046 |
| 538 | 20240527 | 093400 | 24960651800 | 111100 | 111300 | 111400 | 111100 | 1865 |
| 539 | 20240527 | 093300 | 24753309500 | 111300 | 111200 | 111500 | 111100 | 1778 |
| 540 | 20240527 | 093200 | 24555423600 | 111300 | 111300 | 111300 | 111100 | 1100 |
| 541 | 20240527 | 093100 | 24433048200 | 111100 | 110900 | 111300 | 110800 | 2772 |
| 542 | 20240527 | 093000 | 24125410100 | 110900 | 110900 | 111000 | 110900 | 952 |
| 543 | 20240527 | 092900 | 24019812800 | 110900 | 111100 | 111100 | 110900 | 3396 |
| 544 | 20240527 | 092800 | 23642957100 | 111000 | 111100 | 111300 | 111000 | 3845 |
| 545 | 20240527 | 092700 | 23215624500 | 111100 | 111300 | 111300 | 111100 | 1146 |
| 546 | 20240527 | 092600 | 23088186800 | 111200 | 111300 | 111400 | 111200 | 547 |
| 547 | 20240527 | 092500 | 23027329400 | 111400 | 111200 | 111400 | 111100 | 2096 |
| 548 | 20240527 | 092400 | 22794155500 | 111200 | 111200 | 111500 | 111200 | 1882 |
| 549 | 20240527 | 092300 | 22584745100 | 111200 | 111700 | 111700 | 111100 | 6978 |
| 550 | 20240527 | 092200 | 21807880300 | 111600 | 111500 | 111800 | 111400 | 3100 |
| 551 | 20240527 | 092100 | 21461744100 | 111500 | 111500 | 111500 | 111400 | 1579 |
| 552 | 20240527 | 092000 | 21285748500 | 111400 | 111300 | 111500 | 111000 | 2757 |
| 553 | 20240527 | 091900 | 20978985200 | 111300 | 111300 | 111300 | 110800 | 2939 |
| 554 | 20240527 | 091800 | 20652664200 | 111300 | 111200 | 111500 | 111100 | 5449 |
| 555 | 20240527 | 091700 | 20046315200 | 111200 | 110900 | 111300 | 110900 | 2509 |
| 556 | 20240527 | 091600 | 19767495300 | 111000 | 110800 | 111000 | 110600 | 3730 |
| 557 | 20240527 | 091500 | 19354313100 | 110800 | 110600 | 111000 | 110600 | 1917 |
| 558 | 20240527 | 091400 | 19141919100 | 110700 | 110800 | 110800 | 110600 | 2184 |
| 559 | 20240527 | 091300 | 18900195200 | 110800 | 110800 | 111000 | 110800 | 1849 |
| 560 | 20240527 | 091200 | 18695246800 | 110800 | 111200 | 111200 | 110700 | 6002 |
| 561 | 20240527 | 091100 | 18029853900 | 111200 | 110800 | 111200 | 110700 | 1855 |
| 562 | 20240527 | 091000 | 17823976800 | 110900 | 111400 | 111400 | 110500 | 6788 |
| 563 | 20240527 | 090900 | 17071201900 | 111300 | 110900 | 111500 | 110800 | 3771 |
| 564 | 20240527 | 090800 | 16651813700 | 111000 | 110500 | 111200 | 110300 | 7452 |
| 565 | 20240527 | 090700 | 15826040500 | 110800 | 110200 | 111200 | 110100 | 7332 |
| 566 | 20240527 | 090600 | 15015189400 | 110200 | 110000 | 110200 | 109600 | 10649 |
| 567 | 20240527 | 090500 | 13845808000 | 109700 | 109600 | 110000 | 108700 | 21326 |
| 568 | 20240527 | 090400 | 11519680300 | 109600 | 110900 | 111000 | 109400 | 33639 |
| 569 | 20240527 | 090300 | 7818227600 | 110900 | 110600 | 111800 | 110400 | 10486 |
| 570 | 20240527 | 090200 | 6654432200 | 110600 | 111100 | 111700 | 110400 | 16103 |
| 571 | 20240527 | 090100 | 4868958200 | 111100 | 112200 | 112400 | 110400 | 25196 |
| 572 | 20240527 | 090000 | 2067331300 | 112500 | 112600 | 113200 | 112100 | 18318 |