34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 3 | 20240527 | 184300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 4 | 20240527 | 184200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 5 | 20240527 | 184100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 6 | 20240527 | 184000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 7 | 20240527 | 183900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 8 | 20240527 | 183800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 9 | 20240527 | 183700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 10 | 20240527 | 183600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 11 | 20240527 | 183500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 12 | 20240527 | 183400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 13 | 20240527 | 183300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 14 | 20240527 | 183200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 15 | 20240527 | 183100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 16 | 20240527 | 183000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 17 | 20240527 | 182900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 18 | 20240527 | 182800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 19 | 20240527 | 182700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 20 | 20240527 | 182600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 21 | 20240527 | 182500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 22 | 20240527 | 182400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 23 | 20240527 | 182300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 24 | 20240527 | 182200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 25 | 20240527 | 182100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 26 | 20240527 | 182000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 27 | 20240527 | 181900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 28 | 20240527 | 181800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 29 | 20240527 | 181700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 30 | 20240527 | 181600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 31 | 20240527 | 181500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 32 | 20240527 | 181400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 33 | 20240527 | 181300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 34 | 20240527 | 181200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 35 | 20240527 | 181100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 36 | 20240527 | 181000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 37 | 20240527 | 180900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 38 | 20240527 | 180800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 39 | 20240527 | 180700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 40 | 20240527 | 180600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 41 | 20240527 | 180500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 42 | 20240527 | 180400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 43 | 20240527 | 180300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 44 | 20240527 | 180200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 45 | 20240527 | 180100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 46 | 20240527 | 180000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 47 | 20240527 | 175900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 48 | 20240527 | 175800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 49 | 20240527 | 175700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 50 | 20240527 | 175600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 51 | 20240527 | 175500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 52 | 20240527 | 175400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 53 | 20240527 | 175300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 54 | 20240527 | 175200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 55 | 20240527 | 175100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 56 | 20240527 | 175000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 57 | 20240527 | 174900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 58 | 20240527 | 174800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 59 | 20240527 | 174700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 60 | 20240527 | 174600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 61 | 20240527 | 174500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 62 | 20240527 | 174400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 63 | 20240527 | 174300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 64 | 20240527 | 174200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 65 | 20240527 | 174100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 66 | 20240527 | 174000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 67 | 20240527 | 173900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 68 | 20240527 | 173800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 69 | 20240527 | 173700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 70 | 20240527 | 173600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 71 | 20240527 | 173500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 72 | 20240527 | 173400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 73 | 20240527 | 173300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 74 | 20240527 | 173200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 75 | 20240527 | 173100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 76 | 20240527 | 173000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 77 | 20240527 | 172900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 78 | 20240527 | 172800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 79 | 20240527 | 172700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 80 | 20240527 | 172600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 81 | 20240527 | 172500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 82 | 20240527 | 172400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 83 | 20240527 | 172300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 84 | 20240527 | 172200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 85 | 20240527 | 172100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 86 | 20240527 | 172000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 87 | 20240527 | 171900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 88 | 20240527 | 171800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 89 | 20240527 | 171700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 90 | 20240527 | 171600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 91 | 20240527 | 171500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 92 | 20240527 | 171400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 93 | 20240527 | 171300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 94 | 20240527 | 171200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 95 | 20240527 | 171100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 96 | 20240527 | 171000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 97 | 20240527 | 170900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 98 | 20240527 | 170800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 99 | 20240527 | 170700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 100 | 20240527 | 170600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 101 | 20240527 | 170500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 102 | 20240527 | 170400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 103 | 20240527 | 170300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 104 | 20240527 | 170200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 105 | 20240527 | 170100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 106 | 20240527 | 170000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 107 | 20240527 | 165900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 108 | 20240527 | 165800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 109 | 20240527 | 165700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 110 | 20240527 | 165600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 111 | 20240527 | 165500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 112 | 20240527 | 165400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 113 | 20240527 | 165300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 114 | 20240527 | 165200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 115 | 20240527 | 165100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 116 | 20240527 | 165000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 117 | 20240527 | 164900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 118 | 20240527 | 164800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 119 | 20240527 | 164700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 120 | 20240527 | 164600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 121 | 20240527 | 164500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 122 | 20240527 | 164400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 123 | 20240527 | 164300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 124 | 20240527 | 164200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 125 | 20240527 | 164100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 126 | 20240527 | 164000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 127 | 20240527 | 163900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 128 | 20240527 | 163800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 129 | 20240527 | 163700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 130 | 20240527 | 163600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 131 | 20240527 | 163500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 132 | 20240527 | 163400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 133 | 20240527 | 163300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 134 | 20240527 | 163200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 135 | 20240527 | 163100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 136 | 20240527 | 163000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 137 | 20240527 | 162900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 138 | 20240527 | 162800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 139 | 20240527 | 162700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 140 | 20240527 | 162600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 141 | 20240527 | 162500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 142 | 20240527 | 162400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 143 | 20240527 | 162300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 144 | 20240527 | 162200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 145 | 20240527 | 162100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 146 | 20240527 | 162000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 147 | 20240527 | 161900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 148 | 20240527 | 161800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 149 | 20240527 | 161700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 150 | 20240527 | 161600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 151 | 20240527 | 161500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 152 | 20240527 | 161400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 153 | 20240527 | 161300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 154 | 20240527 | 161200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 155 | 20240527 | 161100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 156 | 20240527 | 161000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 157 | 20240527 | 160900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 158 | 20240527 | 160800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 159 | 20240527 | 160700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 160 | 20240527 | 160600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 161 | 20240527 | 160500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 162 | 20240527 | 160400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 163 | 20240527 | 160300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 164 | 20240527 | 160200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 165 | 20240527 | 160100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 166 | 20240527 | 160000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 167 | 20240527 | 155900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 168 | 20240527 | 155800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 169 | 20240527 | 155700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 170 | 20240527 | 155600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 171 | 20240527 | 155500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 172 | 20240527 | 155400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 173 | 20240527 | 155300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 174 | 20240527 | 155200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 175 | 20240527 | 155100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 176 | 20240527 | 155000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 177 | 20240527 | 154900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 178 | 20240527 | 154800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 179 | 20240527 | 154700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 180 | 20240527 | 154600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 181 | 20240527 | 154500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 182 | 20240527 | 154400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 183 | 20240527 | 154300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 184 | 20240527 | 154200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 185 | 20240527 | 154100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 186 | 20240527 | 154000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 187 | 20240527 | 153900 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 188 | 20240527 | 153800 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 189 | 20240527 | 153700 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 190 | 20240527 | 153600 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 191 | 20240527 | 153500 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 192 | 20240527 | 153400 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 193 | 20240527 | 153300 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 194 | 20240527 | 153200 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 195 | 20240527 | 153100 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 196 | 20240527 | 153000 | 62025336600 | 152800 | 152800 | 152800 | 152800 | 7072 |
| 197 | 20240527 | 152900 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 198 | 20240527 | 152800 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 199 | 20240527 | 152700 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 200 | 20240527 | 152600 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 201 | 20240527 | 152500 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 202 | 20240527 | 152400 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 203 | 20240527 | 152300 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 204 | 20240527 | 152200 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 205 | 20240527 | 152100 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20240527 | 152000 | 60944735000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20240527 | 151900 | 60944735000 | 152200 | 152700 | 152900 | 152200 | 1361 |
| 208 | 20240527 | 151800 | 60737078500 | 152500 | 152800 | 153000 | 152500 | 1278 |
| 209 | 20240527 | 151700 | 60541853900 | 152600 | 152800 | 153000 | 152600 | 3757 |
| 210 | 20240527 | 151600 | 59967487700 | 152900 | 152400 | 152900 | 152400 | 2661 |
| 211 | 20240527 | 151500 | 59561089600 | 152500 | 152400 | 152600 | 152200 | 2402 |
| 212 | 20240527 | 151400 | 59194714600 | 152300 | 152500 | 152700 | 152100 | 1658 |
| 213 | 20240527 | 151300 | 58941966100 | 152400 | 152200 | 152500 | 152000 | 2163 |
| 214 | 20240527 | 151200 | 58612345400 | 152200 | 152000 | 152500 | 152000 | 3581 |
| 215 | 20240527 | 151100 | 58066947300 | 152000 | 151900 | 152100 | 151900 | 2464 |
| 216 | 20240527 | 151000 | 57692445800 | 152000 | 151600 | 152000 | 151600 | 3528 |
| 217 | 20240527 | 150900 | 57156636500 | 151500 | 151500 | 151600 | 151400 | 1098 |
| 218 | 20240527 | 150800 | 56990217000 | 151400 | 151200 | 151500 | 151200 | 726 |
| 219 | 20240527 | 150700 | 56880376500 | 151200 | 150500 | 151300 | 150500 | 735 |
| 220 | 20240527 | 150600 | 56769436800 | 150500 | 151400 | 151500 | 150500 | 1720 |
| 221 | 20240527 | 150500 | 56509558500 | 151400 | 151600 | 151600 | 151400 | 458 |
| 222 | 20240527 | 150400 | 56440202200 | 151400 | 151400 | 151700 | 151400 | 3707 |
| 223 | 20240527 | 150300 | 55878340800 | 151500 | 151500 | 151500 | 151400 | 336 |
| 224 | 20240527 | 150200 | 55827459500 | 151400 | 151400 | 151500 | 151300 | 540 |
| 225 | 20240527 | 150100 | 55745695500 | 151400 | 151100 | 151500 | 151100 | 823 |
| 226 | 20240527 | 150000 | 55621188900 | 151100 | 151100 | 151200 | 151100 | 862 |
| 227 | 20240527 | 145900 | 55490924300 | 151100 | 151100 | 151200 | 151100 | 460 |
| 228 | 20240527 | 145800 | 55421391400 | 151100 | 151500 | 151600 | 151100 | 1036 |
| 229 | 20240527 | 145700 | 55264520100 | 151500 | 151600 | 151600 | 151300 | 1321 |
| 230 | 20240527 | 145600 | 55064312900 | 151300 | 150900 | 151600 | 150900 | 3928 |
| 231 | 20240527 | 145500 | 54470416400 | 150900 | 151000 | 151000 | 150800 | 314 |
| 232 | 20240527 | 145400 | 54423025100 | 150900 | 150800 | 150900 | 150800 | 726 |
| 233 | 20240527 | 145300 | 54313497300 | 150800 | 150100 | 150900 | 150100 | 1132 |
| 234 | 20240527 | 145200 | 54143018400 | 150100 | 150300 | 150400 | 150100 | 729 |
| 235 | 20240527 | 145100 | 54033517600 | 150300 | 150500 | 150600 | 150300 | 1071 |
| 236 | 20240527 | 145000 | 53872404500 | 150400 | 151100 | 151200 | 150400 | 1662 |
| 237 | 20240527 | 144900 | 53621498400 | 151200 | 151300 | 151300 | 151100 | 1408 |
| 238 | 20240527 | 144800 | 53408597300 | 151300 | 151300 | 151300 | 150900 | 5498 |
| 239 | 20240527 | 144700 | 52577184400 | 151200 | 151200 | 151200 | 151200 | 0 |
| 240 | 20240527 | 144600 | 52577184400 | 151200 | 151100 | 151200 | 151100 | 1051 |
| 241 | 20240527 | 144500 | 52418275300 | 151100 | 150500 | 151100 | 150400 | 3867 |
| 242 | 20240527 | 144400 | 51834691900 | 150500 | 150000 | 150500 | 149900 | 5232 |
| 243 | 20240527 | 144300 | 51049364100 | 150000 | 149900 | 150000 | 149900 | 857 |
| 244 | 20240527 | 144200 | 50920830500 | 149900 | 149900 | 150000 | 149900 | 1030 |
| 245 | 20240527 | 144100 | 50766354400 | 149900 | 150000 | 150000 | 149900 | 1649 |
| 246 | 20240527 | 144000 | 50519060900 | 149900 | 149800 | 150000 | 149800 | 2929 |
| 247 | 20240527 | 143900 | 50079976500 | 149900 | 149700 | 149900 | 149700 | 797 |
| 248 | 20240527 | 143800 | 49960587300 | 149700 | 149700 | 149800 | 149700 | 561 |
| 249 | 20240527 | 143700 | 49876568200 | 149800 | 149700 | 149800 | 149700 | 180 |
| 250 | 20240527 | 143600 | 49849613200 | 149800 | 149800 | 149800 | 149700 | 297 |
| 251 | 20240527 | 143500 | 49805130500 | 149700 | 149800 | 149800 | 149700 | 431 |
| 252 | 20240527 | 143400 | 49740588700 | 149800 | 149700 | 149900 | 149700 | 1348 |
| 253 | 20240527 | 143300 | 49538643500 | 149700 | 149700 | 149800 | 149700 | 753 |
| 254 | 20240527 | 143200 | 49425868300 | 149700 | 149600 | 149800 | 149600 | 813 |
| 255 | 20240527 | 143100 | 49304149900 | 149600 | 149700 | 149700 | 149600 | 962 |
| 256 | 20240527 | 143000 | 49160148200 | 149700 | 149700 | 149700 | 149600 | 623 |
| 257 | 20240527 | 142900 | 49066921900 | 149700 | 149600 | 149700 | 149600 | 584 |
| 258 | 20240527 | 142800 | 48979518700 | 149600 | 149600 | 149700 | 149500 | 1119 |
| 259 | 20240527 | 142700 | 48812120100 | 149600 | 149500 | 149600 | 149500 | 279 |
| 260 | 20240527 | 142600 | 48770387900 | 149500 | 149500 | 149600 | 149500 | 658 |
| 261 | 20240527 | 142500 | 48671998700 | 149600 | 149500 | 149600 | 149400 | 540 |
| 262 | 20240527 | 142400 | 48591263100 | 149500 | 149600 | 149600 | 149500 | 346 |
| 263 | 20240527 | 142300 | 48539516400 | 149600 | 149400 | 149700 | 149400 | 1253 |
| 264 | 20240527 | 142200 | 48352114700 | 149400 | 148800 | 149400 | 148700 | 826 |
| 265 | 20240527 | 142100 | 48229048400 | 148700 | 148800 | 148900 | 148100 | 427 |
| 266 | 20240527 | 142000 | 48165609400 | 148100 | 148900 | 149000 | 148100 | 1200 |
| 267 | 20240527 | 141900 | 47987271700 | 148800 | 148800 | 148900 | 148800 | 231 |
| 268 | 20240527 | 141800 | 47952894400 | 148900 | 149000 | 149100 | 148900 | 867 |
| 269 | 20240527 | 141700 | 47823732600 | 149000 | 149300 | 149500 | 149000 | 1287 |
| 270 | 20240527 | 141600 | 47631614400 | 149200 | 149100 | 149300 | 149000 | 281 |
| 271 | 20240527 | 141500 | 47589703000 | 149100 | 149000 | 149100 | 148900 | 222 |
| 272 | 20240527 | 141400 | 47556621600 | 149000 | 149100 | 149400 | 149000 | 936 |
| 273 | 20240527 | 141300 | 47417056600 | 149100 | 149400 | 149500 | 148900 | 979 |
| 274 | 20240527 | 141200 | 47270941300 | 149500 | 149500 | 149500 | 149400 | 447 |
| 275 | 20240527 | 141100 | 47204137200 | 149500 | 149600 | 149600 | 149400 | 817 |
| 276 | 20240527 | 141000 | 47082015500 | 149600 | 149500 | 149600 | 149400 | 1173 |
| 277 | 20240527 | 140900 | 46906642500 | 149500 | 149300 | 149500 | 149300 | 1240 |
| 278 | 20240527 | 140800 | 46721418800 | 149300 | 148800 | 149300 | 148800 | 2970 |
| 279 | 20240527 | 140700 | 46278806700 | 148800 | 148600 | 148900 | 148500 | 1557 |
| 280 | 20240527 | 140600 | 46047142100 | 148500 | 148500 | 148600 | 148500 | 339 |
| 281 | 20240527 | 140500 | 45996785000 | 148600 | 148800 | 148800 | 148500 | 570 |
| 282 | 20240527 | 140400 | 45912062000 | 148800 | 148700 | 148800 | 148600 | 396 |
| 283 | 20240527 | 140300 | 45853165300 | 148600 | 148700 | 148800 | 148600 | 549 |
| 284 | 20240527 | 140200 | 45771532500 | 148700 | 148700 | 148700 | 148600 | 617 |
| 285 | 20240527 | 140100 | 45679814500 | 148700 | 148600 | 148700 | 148600 | 288 |
| 286 | 20240527 | 140000 | 45637005200 | 148600 | 148500 | 148600 | 148400 | 677 |
| 287 | 20240527 | 135900 | 45536444300 | 148500 | 148400 | 148500 | 148300 | 752 |
| 288 | 20240527 | 135800 | 45424837500 | 148400 | 148300 | 148400 | 148300 | 271 |
| 289 | 20240527 | 135700 | 45384637500 | 148400 | 148600 | 148600 | 148200 | 608 |
| 290 | 20240527 | 135600 | 45294367100 | 148600 | 148100 | 148600 | 148000 | 482 |
| 291 | 20240527 | 135500 | 45222868500 | 148100 | 147900 | 148100 | 147700 | 959 |
| 292 | 20240527 | 135400 | 45081046000 | 147900 | 148100 | 148100 | 147800 | 1094 |
| 293 | 20240527 | 135300 | 44919138200 | 148100 | 148800 | 148800 | 148100 | 1041 |
| 294 | 20240527 | 135200 | 44764701800 | 148900 | 148800 | 148900 | 148600 | 391 |
| 295 | 20240527 | 135100 | 44706534000 | 148900 | 148600 | 148900 | 148600 | 238 |
| 296 | 20240527 | 135000 | 44671135400 | 148700 | 148500 | 148700 | 148500 | 170 |
| 297 | 20240527 | 134900 | 44645873200 | 148700 | 148500 | 148900 | 148500 | 441 |
| 298 | 20240527 | 134800 | 44580282400 | 148800 | 148700 | 149000 | 148500 | 2132 |
| 299 | 20240527 | 134700 | 44262952100 | 148600 | 148800 | 148900 | 148600 | 1612 |
| 300 | 20240527 | 134600 | 44023100300 | 148800 | 148500 | 148800 | 148500 | 1373 |
| 301 | 20240527 | 134500 | 43819032700 | 148500 | 148400 | 148600 | 148300 | 2323 |
| 302 | 20240527 | 134400 | 43474094200 | 148300 | 148300 | 148400 | 148300 | 266 |
| 303 | 20240527 | 134300 | 43434623200 | 148300 | 148200 | 148400 | 148200 | 1496 |
| 304 | 20240527 | 134200 | 43212803900 | 148200 | 148200 | 148300 | 148200 | 229 |
| 305 | 20240527 | 134100 | 43178865000 | 148200 | 148200 | 148300 | 148100 | 298 |
| 306 | 20240527 | 134000 | 43134690000 | 148200 | 148100 | 148400 | 148100 | 565 |
| 307 | 20240527 | 133900 | 43050945800 | 148200 | 148200 | 148300 | 148000 | 666 |
| 308 | 20240527 | 133800 | 42952282400 | 148300 | 148300 | 148400 | 148100 | 450 |
| 309 | 20240527 | 133700 | 42885544900 | 148300 | 148300 | 148400 | 148100 | 430 |
| 310 | 20240527 | 133600 | 42821798000 | 148300 | 148300 | 148500 | 148300 | 723 |
| 311 | 20240527 | 133500 | 42714515800 | 148400 | 148400 | 148400 | 148300 | 601 |
| 312 | 20240527 | 133400 | 42625355900 | 148400 | 148200 | 148400 | 148200 | 420 |
| 313 | 20240527 | 133300 | 42563060700 | 148300 | 148400 | 148400 | 148200 | 208 |
| 314 | 20240527 | 133200 | 42532218300 | 148300 | 148400 | 148400 | 148300 | 605 |
| 315 | 20240527 | 133100 | 42442477800 | 148400 | 148100 | 148400 | 148000 | 1139 |
| 316 | 20240527 | 133000 | 42273585600 | 148100 | 148000 | 148200 | 147900 | 448 |
| 317 | 20240527 | 132900 | 42207234300 | 148000 | 147200 | 148000 | 147100 | 1617 |
| 318 | 20240527 | 132800 | 41968236000 | 147200 | 147300 | 147600 | 147200 | 732 |
| 319 | 20240527 | 132700 | 41860397400 | 147300 | 147700 | 147700 | 147300 | 1034 |
| 320 | 20240527 | 132600 | 41707862300 | 147600 | 147600 | 147700 | 147500 | 393 |
| 321 | 20240527 | 132500 | 41649852600 | 147500 | 147600 | 147700 | 147500 | 302 |
| 322 | 20240527 | 132400 | 41605280900 | 147600 | 147600 | 147800 | 147600 | 333 |
| 323 | 20240527 | 132300 | 41556127700 | 147600 | 147900 | 147900 | 147600 | 484 |
| 324 | 20240527 | 132200 | 41484670000 | 147600 | 147900 | 148000 | 147600 | 632 |
| 325 | 20240527 | 132100 | 41391294200 | 147900 | 148000 | 148000 | 147800 | 481 |
| 326 | 20240527 | 132000 | 41320167000 | 148000 | 148200 | 148400 | 148000 | 1320 |
| 327 | 20240527 | 131900 | 41124538500 | 148300 | 147800 | 148300 | 147800 | 6954 |
| 328 | 20240527 | 131800 | 40095143100 | 147800 | 147900 | 148000 | 147800 | 494 |
| 329 | 20240527 | 131700 | 40022081100 | 147900 | 147900 | 148000 | 147900 | 543 |
| 330 | 20240527 | 131600 | 39941745200 | 148000 | 147900 | 148000 | 147900 | 226 |
| 331 | 20240527 | 131500 | 39908309000 | 147900 | 148000 | 148000 | 147900 | 388 |
| 332 | 20240527 | 131400 | 39850912400 | 147900 | 147800 | 147900 | 147700 | 1365 |
| 333 | 20240527 | 131300 | 39649091100 | 147700 | 147800 | 147800 | 147600 | 211 |
| 334 | 20240527 | 131200 | 39617933300 | 147800 | 147400 | 147800 | 147400 | 753 |
| 335 | 20240527 | 131100 | 39506805800 | 147400 | 147500 | 147500 | 147400 | 109 |
| 336 | 20240527 | 131000 | 39490734500 | 147500 | 147500 | 147700 | 147400 | 566 |
| 337 | 20240527 | 130900 | 39407236200 | 147400 | 147400 | 147500 | 147300 | 174 |
| 338 | 20240527 | 130800 | 39381592000 | 147400 | 147300 | 147500 | 147300 | 400 |
| 339 | 20240527 | 130700 | 39322626400 | 147300 | 147400 | 147400 | 147300 | 341 |
| 340 | 20240527 | 130600 | 39272377700 | 147400 | 147000 | 147400 | 146900 | 1493 |
| 341 | 20240527 | 130500 | 39052602600 | 146900 | 147000 | 147000 | 146900 | 300 |
| 342 | 20240527 | 130400 | 39008523800 | 147000 | 147100 | 147100 | 147000 | 299 |
| 343 | 20240527 | 130300 | 38964569900 | 147100 | 147200 | 147200 | 147000 | 135 |
| 344 | 20240527 | 130200 | 38944721700 | 147200 | 147300 | 147300 | 147000 | 673 |
| 345 | 20240527 | 130100 | 38845655100 | 147300 | 147300 | 147400 | 147200 | 571 |
| 346 | 20240527 | 130000 | 38761548200 | 147200 | 147300 | 147400 | 147200 | 292 |
| 347 | 20240527 | 125900 | 38718539000 | 147200 | 147400 | 147400 | 147200 | 118 |
| 348 | 20240527 | 125800 | 38701155300 | 147200 | 147200 | 147300 | 147100 | 124 |
| 349 | 20240527 | 125700 | 38682902600 | 147200 | 147900 | 147900 | 147200 | 897 |
| 350 | 20240527 | 125600 | 38550488900 | 148000 | 147700 | 148000 | 147600 | 853 |
| 351 | 20240527 | 125500 | 38424398900 | 147800 | 147800 | 147900 | 147600 | 495 |
| 352 | 20240527 | 125400 | 38351265200 | 147900 | 147900 | 148000 | 147800 | 708 |
| 353 | 20240527 | 125300 | 38246521900 | 148000 | 147900 | 148000 | 147800 | 768 |
| 354 | 20240527 | 125200 | 38132944500 | 148000 | 148000 | 148000 | 147800 | 732 |
| 355 | 20240527 | 125100 | 38024676200 | 148000 | 147700 | 148000 | 147700 | 1019 |
| 356 | 20240527 | 125000 | 37874006700 | 147800 | 147500 | 147800 | 147500 | 1096 |
| 357 | 20240527 | 124900 | 37712163700 | 147500 | 147400 | 147500 | 147400 | 421 |
| 358 | 20240527 | 124800 | 37650081600 | 147400 | 147500 | 147500 | 147400 | 302 |
| 359 | 20240527 | 124700 | 37605552000 | 147300 | 147400 | 147500 | 147200 | 800 |
| 360 | 20240527 | 124600 | 37487657700 | 147300 | 147400 | 147500 | 147300 | 408 |
| 361 | 20240527 | 124500 | 37427518500 | 147400 | 147400 | 147500 | 147300 | 890 |
| 362 | 20240527 | 124400 | 37296295800 | 147300 | 147200 | 147400 | 147200 | 122 |
| 363 | 20240527 | 124300 | 37278324100 | 147200 | 147400 | 147400 | 147100 | 427 |
| 364 | 20240527 | 124200 | 37215437800 | 147400 | 147400 | 147500 | 147300 | 213 |
| 365 | 20240527 | 124100 | 37184040600 | 147400 | 147200 | 147400 | 147200 | 266 |
| 366 | 20240527 | 124000 | 37144849700 | 147200 | 147200 | 147500 | 147200 | 509 |
| 367 | 20240527 | 123900 | 37069889000 | 147200 | 147100 | 147300 | 147100 | 226 |
| 368 | 20240527 | 123800 | 37036628300 | 147300 | 147400 | 147500 | 147200 | 825 |
| 369 | 20240527 | 123700 | 36915027800 | 147400 | 147400 | 147500 | 147400 | 245 |
| 370 | 20240527 | 123600 | 36878902000 | 147500 | 147400 | 147500 | 147300 | 338 |
| 371 | 20240527 | 123500 | 36829090500 | 147100 | 147700 | 147700 | 146600 | 1827 |
| 372 | 20240527 | 123400 | 36559812600 | 147700 | 147500 | 147800 | 147500 | 1617 |
| 373 | 20240527 | 123300 | 36320994900 | 147600 | 147300 | 147700 | 147200 | 952 |
| 374 | 20240527 | 123200 | 36180686700 | 147400 | 146600 | 147600 | 146500 | 4865 |
| 375 | 20240527 | 123100 | 35465493100 | 146500 | 146500 | 146600 | 146500 | 277 |
| 376 | 20240527 | 123000 | 35424912000 | 146500 | 146500 | 146600 | 146500 | 174 |
| 377 | 20240527 | 122900 | 35399416500 | 146500 | 146500 | 146600 | 146400 | 223 |
| 378 | 20240527 | 122800 | 35366747200 | 146500 | 146500 | 146500 | 146400 | 523 |
| 379 | 20240527 | 122700 | 35290146100 | 146500 | 146300 | 146500 | 146300 | 208 |
| 380 | 20240527 | 122600 | 35259701700 | 146300 | 146400 | 146500 | 146300 | 155 |
| 381 | 20240527 | 122500 | 35237019700 | 146500 | 146700 | 146800 | 146400 | 708 |
| 382 | 20240527 | 122400 | 35133170900 | 146500 | 146700 | 146700 | 146500 | 372 |
| 383 | 20240527 | 122300 | 35078642100 | 146700 | 146100 | 146700 | 146100 | 249 |
| 384 | 20240527 | 122200 | 35042176500 | 146100 | 146600 | 146600 | 146100 | 351 |
| 385 | 20240527 | 122100 | 34990778700 | 146600 | 146700 | 146700 | 146500 | 205 |
| 386 | 20240527 | 122000 | 34960724500 | 146700 | 146100 | 146700 | 146000 | 1594 |
| 387 | 20240527 | 121900 | 34727387800 | 146100 | 146000 | 146100 | 146000 | 316 |
| 388 | 20240527 | 121800 | 34681251600 | 146000 | 146200 | 146200 | 146000 | 521 |
| 389 | 20240527 | 121700 | 34605152200 | 146100 | 146100 | 146200 | 146000 | 1310 |
| 390 | 20240527 | 121600 | 34413838000 | 146200 | 146400 | 146400 | 146100 | 446 |
| 391 | 20240527 | 121500 | 34348586200 | 146400 | 146400 | 146500 | 146300 | 180 |
| 392 | 20240527 | 121400 | 34322239000 | 146400 | 146500 | 146500 | 146400 | 320 |
| 393 | 20240527 | 121300 | 34275371800 | 146500 | 146600 | 146600 | 146400 | 429 |
| 394 | 20240527 | 121200 | 34212498000 | 146600 | 146800 | 146800 | 146500 | 465 |
| 395 | 20240527 | 121100 | 34144294800 | 146900 | 146600 | 146900 | 146600 | 545 |
| 396 | 20240527 | 121000 | 34064292800 | 146600 | 146400 | 146600 | 146400 | 347 |
| 397 | 20240527 | 120900 | 34013462200 | 146400 | 147000 | 147000 | 146400 | 997 |
| 398 | 20240527 | 120800 | 33867096400 | 146900 | 146400 | 147000 | 146400 | 1161 |
| 399 | 20240527 | 120700 | 33696751100 | 146500 | 146200 | 146500 | 146200 | 286 |
| 400 | 20240527 | 120600 | 33654887500 | 146500 | 146700 | 146700 | 146000 | 864 |
| 401 | 20240527 | 120500 | 33528421300 | 146600 | 145700 | 146600 | 145700 | 798 |
| 402 | 20240527 | 120400 | 33411624500 | 145700 | 145900 | 146000 | 145500 | 582 |
| 403 | 20240527 | 120300 | 33326824300 | 145900 | 146300 | 146800 | 144800 | 2949 |
| 404 | 20240527 | 120200 | 32896838600 | 146600 | 147500 | 147600 | 146300 | 2735 |
| 405 | 20240527 | 120100 | 32494273300 | 147300 | 148900 | 149000 | 147300 | 3503 |
| 406 | 20240527 | 120000 | 31976509300 | 148900 | 147000 | 149900 | 146900 | 11712 |
| 407 | 20240527 | 115900 | 30241877500 | 147000 | 145000 | 147000 | 144900 | 19620 |
| 408 | 20240527 | 115800 | 27387712700 | 145000 | 144900 | 145000 | 144900 | 1293 |
| 409 | 20240527 | 115700 | 27200271800 | 144900 | 145000 | 145000 | 144900 | 259 |
| 410 | 20240527 | 115600 | 27162734600 | 145000 | 144900 | 145000 | 144800 | 720 |
| 411 | 20240527 | 115500 | 27058408800 | 144900 | 144900 | 145000 | 144800 | 1178 |
| 412 | 20240527 | 115400 | 26887676600 | 145000 | 144800 | 145000 | 144800 | 1909 |
| 413 | 20240527 | 115300 | 26611085600 | 144900 | 144200 | 144900 | 144100 | 6977 |
| 414 | 20240527 | 115200 | 25602798700 | 144100 | 144200 | 144200 | 144100 | 374 |
| 415 | 20240527 | 115100 | 25548879000 | 144200 | 144200 | 144200 | 144000 | 585 |
| 416 | 20240527 | 115000 | 25464572900 | 144200 | 144100 | 144200 | 144000 | 333 |
| 417 | 20240527 | 114900 | 25416584900 | 144100 | 143900 | 144200 | 143900 | 1117 |
| 418 | 20240527 | 114800 | 25255686700 | 143900 | 144000 | 144000 | 143900 | 288 |
| 419 | 20240527 | 114700 | 25214225800 | 144000 | 144000 | 144000 | 143900 | 145 |
| 420 | 20240527 | 114600 | 25193357900 | 143900 | 143900 | 144000 | 143800 | 109 |
| 421 | 20240527 | 114500 | 25177672700 | 144000 | 143900 | 144000 | 143800 | 285 |
| 422 | 20240527 | 114400 | 25136657100 | 143900 | 143900 | 143900 | 143800 | 371 |
| 423 | 20240527 | 114300 | 25083283600 | 143800 | 143900 | 143900 | 143800 | 128 |
| 424 | 20240527 | 114200 | 25064868900 | 143800 | 143900 | 144000 | 143800 | 245 |
| 425 | 20240527 | 114100 | 25029620900 | 144000 | 143900 | 144000 | 143800 | 152 |
| 426 | 20240527 | 114000 | 25007734600 | 143900 | 144100 | 144200 | 143800 | 2084 |
| 427 | 20240527 | 113900 | 24707613100 | 144100 | 144200 | 144300 | 144100 | 361 |
| 428 | 20240527 | 113800 | 24655554500 | 144200 | 144300 | 144300 | 144200 | 376 |
| 429 | 20240527 | 113700 | 24601332000 | 144300 | 144200 | 144300 | 144200 | 627 |
| 430 | 20240527 | 113600 | 24510860200 | 144200 | 144300 | 144300 | 144200 | 281 |
| 431 | 20240527 | 113500 | 24470336800 | 144300 | 144200 | 144300 | 144200 | 80 |
| 432 | 20240527 | 113400 | 24458795600 | 144200 | 144200 | 144300 | 144200 | 184 |
| 433 | 20240527 | 113300 | 24432260200 | 144200 | 144200 | 144200 | 144100 | 663 |
| 434 | 20240527 | 113200 | 24336664500 | 144200 | 144200 | 144200 | 144100 | 401 |
| 435 | 20240527 | 113100 | 24278869900 | 144100 | 144100 | 144200 | 144100 | 319 |
| 436 | 20240527 | 113000 | 24232879800 | 144100 | 144200 | 144200 | 144100 | 265 |
| 437 | 20240527 | 112900 | 24194667200 | 144100 | 144000 | 144200 | 143900 | 2385 |
| 438 | 20240527 | 112800 | 23851155300 | 144000 | 143900 | 144000 | 143900 | 167 |
| 439 | 20240527 | 112700 | 23827116200 | 143900 | 144000 | 144000 | 143900 | 317 |
| 440 | 20240527 | 112600 | 23781496900 | 144000 | 144000 | 144000 | 143900 | 388 |
| 441 | 20240527 | 112500 | 23725646300 | 144000 | 143900 | 144000 | 143900 | 358 |
| 442 | 20240527 | 112400 | 23674124600 | 143800 | 143600 | 143900 | 143500 | 687 |
| 443 | 20240527 | 112300 | 23575386600 | 143600 | 143400 | 143600 | 143300 | 1078 |
| 444 | 20240527 | 112200 | 23420707300 | 143300 | 143300 | 143400 | 143300 | 344 |
| 445 | 20240527 | 112100 | 23371388000 | 143300 | 143300 | 143400 | 143200 | 274 |
| 446 | 20240527 | 112000 | 23332124500 | 143400 | 143200 | 143400 | 143200 | 352 |
| 447 | 20240527 | 111900 | 23281679300 | 143200 | 143000 | 143300 | 142900 | 1251 |
| 448 | 20240527 | 111800 | 23102772200 | 142900 | 142900 | 143000 | 142900 | 406 |
| 449 | 20240527 | 111700 | 23044753800 | 143000 | 142800 | 143000 | 142700 | 870 |
| 450 | 20240527 | 111600 | 22920493500 | 142800 | 142700 | 142800 | 142700 | 191 |
| 451 | 20240527 | 111500 | 22893229600 | 142700 | 142600 | 142700 | 142600 | 383 |
| 452 | 20240527 | 111400 | 22838577200 | 142600 | 142700 | 142700 | 142600 | 1453 |
| 453 | 20240527 | 111300 | 22631329000 | 142700 | 142700 | 142800 | 142700 | 241 |
| 454 | 20240527 | 111200 | 22596932000 | 142700 | 142700 | 142800 | 142700 | 147 |
| 455 | 20240527 | 111100 | 22575945800 | 142700 | 142700 | 142800 | 142700 | 125 |
| 456 | 20240527 | 111000 | 22558107300 | 142700 | 142800 | 142800 | 142700 | 135 |
| 457 | 20240527 | 110900 | 22538842300 | 142700 | 142700 | 142800 | 142700 | 305 |
| 458 | 20240527 | 110800 | 22495301900 | 142800 | 142700 | 142800 | 142700 | 181 |
| 459 | 20240527 | 110700 | 22469471300 | 142700 | 142700 | 142800 | 142700 | 182 |
| 460 | 20240527 | 110600 | 22443496000 | 142800 | 142700 | 142800 | 142700 | 125 |
| 461 | 20240527 | 110500 | 22425647800 | 142700 | 142700 | 142800 | 142600 | 351 |
| 462 | 20240527 | 110400 | 22375546300 | 142700 | 142800 | 142900 | 142600 | 791 |
| 463 | 20240527 | 110300 | 22262604900 | 142800 | 142800 | 142800 | 142700 | 156 |
| 464 | 20240527 | 110200 | 22240333500 | 142700 | 142700 | 142700 | 142600 | 158 |
| 465 | 20240527 | 110100 | 22217793800 | 142700 | 142700 | 142700 | 142600 | 129 |
| 466 | 20240527 | 110000 | 22199389000 | 142700 | 142600 | 142700 | 142600 | 163 |
| 467 | 20240527 | 105900 | 22176141200 | 142400 | 142400 | 142700 | 142400 | 211 |
| 468 | 20240527 | 105800 | 22146076800 | 142400 | 142600 | 142800 | 142300 | 1950 |
| 469 | 20240527 | 105700 | 21868246900 | 142600 | 142800 | 142800 | 142600 | 190 |
| 470 | 20240527 | 105600 | 21841135400 | 142700 | 142800 | 142800 | 142700 | 354 |
| 471 | 20240527 | 105500 | 21790586900 | 142900 | 142800 | 142900 | 142800 | 135 |
| 472 | 20240527 | 105400 | 21771296400 | 142800 | 142500 | 142900 | 142500 | 473 |
| 473 | 20240527 | 105300 | 21703785100 | 142500 | 142200 | 142500 | 142100 | 796 |
| 474 | 20240527 | 105200 | 21590560700 | 142200 | 142500 | 142600 | 142100 | 890 |
| 475 | 20240527 | 105100 | 21463852900 | 142500 | 142800 | 142800 | 142500 | 405 |
| 476 | 20240527 | 105000 | 21406075400 | 142800 | 143000 | 143000 | 142800 | 224 |
| 477 | 20240527 | 104900 | 21374085300 | 143000 | 143000 | 143100 | 142800 | 657 |
| 478 | 20240527 | 104800 | 21280136600 | 143100 | 143100 | 143100 | 143000 | 286 |
| 479 | 20240527 | 104700 | 21239228700 | 143000 | 143000 | 143100 | 143000 | 73 |
| 480 | 20240527 | 104600 | 21228785600 | 143100 | 143100 | 143100 | 143000 | 396 |
| 481 | 20240527 | 104500 | 21172156000 | 143100 | 143100 | 143100 | 143100 | 243 |
| 482 | 20240527 | 104400 | 21137382700 | 143200 | 143400 | 143400 | 143100 | 349 |
| 483 | 20240527 | 104300 | 21087419900 | 143100 | 143200 | 143300 | 143100 | 719 |
| 484 | 20240527 | 104200 | 20984453600 | 143100 | 143100 | 143200 | 143100 | 659 |
| 485 | 20240527 | 104100 | 20890141800 | 143200 | 143100 | 143200 | 143100 | 158 |
| 486 | 20240527 | 104000 | 20867520800 | 143100 | 143200 | 143300 | 143100 | 459 |
| 487 | 20240527 | 103900 | 20801795200 | 143400 | 143400 | 143400 | 143200 | 173 |
| 488 | 20240527 | 103800 | 20777001300 | 143400 | 143400 | 143500 | 143300 | 508 |
| 489 | 20240527 | 103700 | 20704164100 | 143300 | 143400 | 143400 | 143200 | 806 |
| 490 | 20240527 | 103600 | 20588612300 | 143400 | 143400 | 143500 | 143400 | 115 |
| 491 | 20240527 | 103500 | 20572120200 | 143500 | 143500 | 143500 | 143400 | 114 |
| 492 | 20240527 | 103400 | 20555762300 | 143500 | 143400 | 143500 | 143400 | 136 |
| 493 | 20240527 | 103300 | 20536253400 | 143400 | 143300 | 143500 | 143300 | 71 |
| 494 | 20240527 | 103200 | 20526068000 | 143300 | 143300 | 143500 | 143100 | 884 |
| 495 | 20240527 | 103100 | 20399323800 | 143300 | 143700 | 143700 | 143300 | 747 |
| 496 | 20240527 | 103000 | 20292120000 | 143700 | 143700 | 143800 | 143700 | 309 |
| 497 | 20240527 | 102900 | 20247713800 | 143800 | 143800 | 143900 | 143700 | 706 |
| 498 | 20240527 | 102800 | 20146180900 | 143800 | 143800 | 143900 | 143800 | 363 |
| 499 | 20240527 | 102700 | 20093975300 | 143800 | 143900 | 143900 | 143800 | 303 |
| 500 | 20240527 | 102600 | 20050394600 | 143900 | 144000 | 144000 | 143900 | 395 |
| 501 | 20240527 | 102500 | 19993536300 | 144000 | 143900 | 144100 | 143900 | 208 |
| 502 | 20240527 | 102400 | 19963584900 | 143900 | 144100 | 144200 | 143900 | 443 |
| 503 | 20240527 | 102300 | 19899783800 | 144100 | 144200 | 144300 | 144100 | 838 |
| 504 | 20240527 | 102200 | 19778932200 | 144200 | 144300 | 144300 | 144200 | 934 |
| 505 | 20240527 | 102100 | 19644179500 | 144300 | 144200 | 144400 | 144100 | 1511 |
| 506 | 20240527 | 102000 | 19426195500 | 144300 | 144300 | 144400 | 144200 | 681 |
| 507 | 20240527 | 101900 | 19327926900 | 144400 | 143600 | 144400 | 143600 | 5841 |
| 508 | 20240527 | 101800 | 18486613400 | 143700 | 143600 | 143700 | 143600 | 312 |
| 509 | 20240527 | 101700 | 18441797000 | 143700 | 143700 | 143800 | 143700 | 768 |
| 510 | 20240527 | 101600 | 18331423300 | 143800 | 143800 | 143800 | 143700 | 374 |
| 511 | 20240527 | 101500 | 18277664600 | 143800 | 143700 | 143800 | 143700 | 98 |
| 512 | 20240527 | 101400 | 18263578100 | 143800 | 143900 | 144000 | 143500 | 682 |
| 513 | 20240527 | 101300 | 18165504100 | 144000 | 143900 | 144000 | 143800 | 1009 |
| 514 | 20240527 | 101200 | 18020275100 | 143900 | 143400 | 144000 | 143400 | 4771 |
| 515 | 20240527 | 101100 | 17334968700 | 143500 | 143300 | 143500 | 143300 | 493 |
| 516 | 20240527 | 101000 | 17264267800 | 143300 | 143300 | 143400 | 143300 | 578 |
| 517 | 20240527 | 100900 | 17181388700 | 143400 | 143000 | 143400 | 142900 | 1437 |
| 518 | 20240527 | 100800 | 16975777100 | 142900 | 142900 | 143000 | 142900 | 264 |
| 519 | 20240527 | 100700 | 16938040900 | 142900 | 142800 | 142900 | 142800 | 381 |
| 520 | 20240527 | 100600 | 16883602100 | 142800 | 143100 | 143100 | 142800 | 402 |
| 521 | 20240527 | 100500 | 16826162400 | 143000 | 142900 | 143100 | 142900 | 143 |
| 522 | 20240527 | 100400 | 16805710900 | 142900 | 143000 | 143200 | 142800 | 575 |
| 523 | 20240527 | 100300 | 16723461400 | 143100 | 143400 | 143400 | 143100 | 907 |
| 524 | 20240527 | 100200 | 16593504200 | 143400 | 143300 | 143400 | 143300 | 87 |
| 525 | 20240527 | 100100 | 16581031400 | 143400 | 143300 | 143400 | 143300 | 796 |
| 526 | 20240527 | 100000 | 16466950600 | 143200 | 143300 | 143300 | 143200 | 231 |
| 527 | 20240527 | 095900 | 16433853700 | 143300 | 142800 | 143300 | 142800 | 2299 |
| 528 | 20240527 | 095800 | 16105099800 | 142700 | 142700 | 142800 | 142700 | 196 |
| 529 | 20240527 | 095700 | 16077117800 | 142800 | 142400 | 142800 | 142400 | 1597 |
| 530 | 20240527 | 095600 | 15849503200 | 142400 | 142500 | 142500 | 142200 | 387 |
| 531 | 20240527 | 095500 | 15794400100 | 142500 | 142600 | 142600 | 142500 | 346 |
| 532 | 20240527 | 095400 | 15745094400 | 142500 | 142600 | 142900 | 142500 | 335 |
| 533 | 20240527 | 095300 | 15697324100 | 142900 | 143100 | 143100 | 142700 | 949 |
| 534 | 20240527 | 095200 | 15561697800 | 143100 | 143000 | 143300 | 142900 | 2762 |
| 535 | 20240527 | 095100 | 15166395800 | 142900 | 142900 | 143000 | 142900 | 560 |
| 536 | 20240527 | 095000 | 15086346300 | 142900 | 142800 | 143000 | 142800 | 779 |
| 537 | 20240527 | 094900 | 14974987800 | 142900 | 142800 | 142900 | 142700 | 904 |
| 538 | 20240527 | 094800 | 14845873700 | 142700 | 142400 | 142800 | 142400 | 3061 |
| 539 | 20240527 | 094700 | 14409371500 | 142400 | 142100 | 142400 | 142000 | 1620 |
| 540 | 20240527 | 094600 | 14178918300 | 142100 | 141900 | 142200 | 141800 | 1621 |
| 541 | 20240527 | 094500 | 13948742300 | 141900 | 141700 | 141900 | 141700 | 866 |
| 542 | 20240527 | 094400 | 13825944800 | 141700 | 141200 | 141700 | 141200 | 934 |
| 543 | 20240527 | 094300 | 13693891400 | 141300 | 141000 | 141300 | 140900 | 750 |
| 544 | 20240527 | 094200 | 13588105500 | 140900 | 140900 | 141100 | 140900 | 571 |
| 545 | 20240527 | 094100 | 13507624700 | 140900 | 141100 | 141100 | 140900 | 569 |
| 546 | 20240527 | 094000 | 13427390300 | 141100 | 141700 | 141700 | 141100 | 1033 |
| 547 | 20240527 | 093900 | 13281296900 | 141600 | 141700 | 141700 | 141600 | 285 |
| 548 | 20240527 | 093800 | 13240923400 | 141600 | 141800 | 141900 | 141500 | 378 |
| 549 | 20240527 | 093700 | 13187363200 | 141800 | 141800 | 141900 | 141600 | 412 |
| 550 | 20240527 | 093600 | 13128987300 | 141900 | 141700 | 141900 | 141600 | 171 |
| 551 | 20240527 | 093500 | 13104750300 | 141700 | 141700 | 141800 | 141500 | 831 |
| 552 | 20240527 | 093400 | 12987024100 | 141600 | 142000 | 142000 | 141600 | 1551 |
| 553 | 20240527 | 093300 | 12766996100 | 142000 | 142200 | 142300 | 142000 | 814 |
| 554 | 20240527 | 093200 | 12651333400 | 142300 | 141900 | 142400 | 141900 | 2009 |
| 555 | 20240527 | 093100 | 12365902000 | 141900 | 141600 | 142000 | 141600 | 969 |
| 556 | 20240527 | 093000 | 12228463600 | 141600 | 141200 | 141600 | 141100 | 316 |
| 557 | 20240527 | 092900 | 12183792600 | 141200 | 141000 | 141300 | 141000 | 1590 |
| 558 | 20240527 | 092800 | 11959504400 | 140800 | 141200 | 141200 | 140800 | 2230 |
| 559 | 20240527 | 092700 | 11645000700 | 141200 | 141800 | 141800 | 141200 | 556 |
| 560 | 20240527 | 092600 | 11566245200 | 141800 | 141700 | 142000 | 141700 | 316 |
| 561 | 20240527 | 092500 | 11521419300 | 141700 | 141400 | 142000 | 141200 | 1415 |
| 562 | 20240527 | 092400 | 11320823900 | 141400 | 141200 | 141400 | 141000 | 788 |
| 563 | 20240527 | 092300 | 11209449700 | 141000 | 141100 | 141400 | 140900 | 292 |
| 564 | 20240527 | 092200 | 11168259300 | 140800 | 140800 | 141200 | 140500 | 2362 |
| 565 | 20240527 | 092100 | 10835917000 | 141400 | 141800 | 142000 | 140800 | 2603 |
| 566 | 20240527 | 092000 | 10468543000 | 141100 | 141900 | 142200 | 141100 | 1527 |
| 567 | 20240527 | 091900 | 10251954500 | 142000 | 141500 | 142000 | 141500 | 454 |
| 568 | 20240527 | 091800 | 10187628700 | 141600 | 141100 | 141600 | 141100 | 2280 |
| 569 | 20240527 | 091700 | 9865654300 | 141200 | 141700 | 141700 | 141000 | 944 |
| 570 | 20240527 | 091600 | 9732126200 | 141900 | 141100 | 142300 | 141100 | 2550 |
| 571 | 20240527 | 091500 | 9370930900 | 141100 | 141300 | 141500 | 141100 | 1011 |
| 572 | 20240527 | 091400 | 9228021100 | 141300 | 141300 | 141500 | 141300 | 951 |
| 573 | 20240527 | 091300 | 9093526300 | 141300 | 142300 | 142500 | 141300 | 2579 |
| 574 | 20240527 | 091200 | 8727269200 | 142200 | 141400 | 142300 | 141400 | 1957 |
| 575 | 20240527 | 091100 | 8449544800 | 141400 | 142000 | 142000 | 140500 | 1729 |
| 576 | 20240527 | 091000 | 8204911000 | 141300 | 142700 | 142800 | 141300 | 3303 |
| 577 | 20240527 | 090900 | 7734545800 | 142700 | 142900 | 142900 | 142300 | 1644 |
| 578 | 20240527 | 090800 | 7499911000 | 142300 | 143400 | 143500 | 142300 | 3927 |
| 579 | 20240527 | 090700 | 6938321500 | 143500 | 142400 | 145000 | 142400 | 14651 |
| 580 | 20240527 | 090600 | 4831762400 | 142700 | 142300 | 143000 | 141900 | 2537 |
| 581 | 20240527 | 090500 | 4470522900 | 142300 | 142000 | 143000 | 141000 | 3611 |
| 582 | 20240527 | 090400 | 3957261000 | 142100 | 143200 | 143500 | 141900 | 3756 |
| 583 | 20240527 | 090300 | 3420826100 | 143400 | 140600 | 144000 | 140400 | 10963 |
| 584 | 20240527 | 090200 | 1859397400 | 140600 | 141700 | 141700 | 140100 | 2433 |
| 585 | 20240527 | 090100 | 1516258900 | 141500 | 138400 | 142000 | 137700 | 7223 |
| 586 | 20240527 | 090000 | 499970700 | 138400 | 137500 | 139500 | 137300 | 3478 |