35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 3 | 20240527 | 191600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240527 | 191500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240527 | 191400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240527 | 191300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240527 | 191200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240527 | 191100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240527 | 191000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240527 | 190900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240527 | 190800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240527 | 190700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240527 | 190600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240527 | 190500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240527 | 190400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240527 | 190300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240527 | 190200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240527 | 190100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240527 | 190000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240527 | 185900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240527 | 185800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240527 | 185700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240527 | 185600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240527 | 185500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240527 | 185400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240527 | 185300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240527 | 185200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240527 | 185100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240527 | 185000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240527 | 184900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240527 | 184800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240527 | 184700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 33 | 20240527 | 184600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240527 | 184500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240527 | 184400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240527 | 184300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240527 | 184200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240527 | 184100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240527 | 184000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240527 | 183900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240527 | 183800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240527 | 183700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240527 | 183600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240527 | 183500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240527 | 183400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240527 | 183300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240527 | 183200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240527 | 183100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240527 | 183000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240527 | 182900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240527 | 182800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240527 | 182700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240527 | 182600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240527 | 182500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240527 | 182400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240527 | 182300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240527 | 182200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240527 | 182100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240527 | 182000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240527 | 181900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240527 | 181800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240527 | 181700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 63 | 20240527 | 181600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240527 | 181500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240527 | 181400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240527 | 181300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240527 | 181200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240527 | 181100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240527 | 181000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240527 | 180900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240527 | 180800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240527 | 180700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240527 | 180600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240527 | 180500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240527 | 180400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240527 | 180300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240527 | 180200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240527 | 180100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240527 | 180000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240527 | 175900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240527 | 175800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240527 | 175700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240527 | 175600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240527 | 175500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240527 | 175400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240527 | 175300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240527 | 175200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240527 | 175100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240527 | 175000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240527 | 174900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240527 | 174800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240527 | 174700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 93 | 20240527 | 174600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240527 | 174500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240527 | 174400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240527 | 174300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240527 | 174200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240527 | 174100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240527 | 174000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240527 | 173900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240527 | 173800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240527 | 173700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240527 | 173600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240527 | 173500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240527 | 173400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240527 | 173300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240527 | 173200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240527 | 173100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240527 | 173000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240527 | 172900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240527 | 172800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240527 | 172700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240527 | 172600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240527 | 172500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240527 | 172400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240527 | 172300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240527 | 172200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240527 | 172100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240527 | 172000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240527 | 171900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240527 | 171800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240527 | 171700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 123 | 20240527 | 171600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240527 | 171500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240527 | 171400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240527 | 171300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240527 | 171200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240527 | 171100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240527 | 171000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240527 | 170900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240527 | 170800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240527 | 170700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240527 | 170600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240527 | 170500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240527 | 170400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240527 | 170300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240527 | 170200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240527 | 170100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240527 | 170000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240527 | 165900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240527 | 165800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240527 | 165700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240527 | 165600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240527 | 165500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240527 | 165400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240527 | 165300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240527 | 165200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240527 | 165100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240527 | 165000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240527 | 164900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240527 | 164800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240527 | 164700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 153 | 20240527 | 164600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240527 | 164500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240527 | 164400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240527 | 164300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240527 | 164200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240527 | 164100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240527 | 164000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240527 | 163900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240527 | 163800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240527 | 163700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240527 | 163600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240527 | 163500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240527 | 163400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240527 | 163300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240527 | 163200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240527 | 163100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240527 | 163000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240527 | 162900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240527 | 162800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240527 | 162700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240527 | 162600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240527 | 162500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240527 | 162400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240527 | 162300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240527 | 162200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240527 | 162100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240527 | 162000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240527 | 161900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240527 | 161800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240527 | 161700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 183 | 20240527 | 161600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240527 | 161500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240527 | 161400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240527 | 161300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240527 | 161200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240527 | 161100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240527 | 161000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240527 | 160900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240527 | 160800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240527 | 160700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240527 | 160600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240527 | 160500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240527 | 160400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240527 | 160300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240527 | 160200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240527 | 160100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240527 | 160000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240527 | 155900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240527 | 155800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240527 | 155700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240527 | 155600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240527 | 155500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240527 | 155400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240527 | 155300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240527 | 155200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240527 | 155100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240527 | 155000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240527 | 154900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240527 | 154800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240527 | 154700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 213 | 20240527 | 154600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240527 | 154500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240527 | 154400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240527 | 154300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240527 | 154200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240527 | 154100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240527 | 154000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240527 | 153900 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240527 | 153800 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240527 | 153700 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240527 | 153600 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240527 | 153500 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240527 | 153400 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240527 | 153300 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240527 | 153200 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240527 | 153100 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240527 | 153000 | 1404571570540 | 21300 | 21300 | 21300 | 21300 | 872733 |
| 230 | 20240527 | 152900 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20240527 | 152800 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20240527 | 152700 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20240527 | 152600 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20240527 | 152500 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20240527 | 152400 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20240527 | 152300 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20240527 | 152200 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20240527 | 152100 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20240527 | 152000 | 1385982357640 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20240527 | 151900 | 1385982357640 | 21250 | 21150 | 21250 | 21150 | 247007 |
| 241 | 20240527 | 151800 | 1380740691740 | 21200 | 21150 | 21200 | 21150 | 78512 |
| 242 | 20240527 | 151700 | 1379077107390 | 21200 | 21200 | 21300 | 21150 | 376189 |
| 243 | 20240527 | 151600 | 1371093749890 | 21200 | 21100 | 21200 | 21100 | 154659 |
| 244 | 20240527 | 151500 | 1367822033790 | 21150 | 21150 | 21150 | 21100 | 84075 |
| 245 | 20240527 | 151400 | 1366045842440 | 21100 | 21100 | 21150 | 21100 | 61719 |
| 246 | 20240527 | 151300 | 1364741616590 | 21100 | 21100 | 21150 | 21100 | 60625 |
| 247 | 20240527 | 151200 | 1363461026690 | 21150 | 21150 | 21150 | 21100 | 72681 |
| 248 | 20240527 | 151100 | 1361924538940 | 21150 | 21050 | 21150 | 21050 | 128865 |
| 249 | 20240527 | 151000 | 1359203948190 | 21100 | 21100 | 21100 | 21050 | 72985 |
| 250 | 20240527 | 150900 | 1357664554240 | 21100 | 21050 | 21100 | 21000 | 77292 |
| 251 | 20240527 | 150800 | 1356035303740 | 21050 | 21000 | 21050 | 21000 | 65345 |
| 252 | 20240527 | 150700 | 1354660806640 | 21050 | 21000 | 21050 | 21000 | 199095 |
| 253 | 20240527 | 150600 | 1350474406240 | 21000 | 20950 | 21000 | 20900 | 97727 |
| 254 | 20240527 | 150500 | 1348427062490 | 20900 | 20950 | 20950 | 20850 | 43066 |
| 255 | 20240527 | 150400 | 1347526596440 | 20900 | 20950 | 20950 | 20900 | 50112 |
| 256 | 20240527 | 150300 | 1346478838340 | 20900 | 20900 | 20950 | 20900 | 38198 |
| 257 | 20240527 | 150200 | 1345679632190 | 20900 | 20850 | 20950 | 20850 | 100648 |
| 258 | 20240527 | 150100 | 1343576864090 | 20850 | 20950 | 20950 | 20850 | 84162 |
| 259 | 20240527 | 150000 | 1341821065690 | 20900 | 20800 | 20950 | 20750 | 172640 |
| 260 | 20240527 | 145900 | 1338222247490 | 20750 | 20900 | 20900 | 20750 | 332921 |
| 261 | 20240527 | 145800 | 1331298368440 | 20850 | 21050 | 21050 | 20850 | 209870 |
| 262 | 20240527 | 145700 | 1326908292940 | 21050 | 21050 | 21050 | 21000 | 65299 |
| 263 | 20240527 | 145600 | 1325535688390 | 21050 | 20950 | 21050 | 20950 | 108787 |
| 264 | 20240527 | 145500 | 1323254272090 | 20950 | 20950 | 21000 | 20950 | 62879 |
| 265 | 20240527 | 145400 | 1321936072490 | 21000 | 20950 | 21050 | 20950 | 68219 |
| 266 | 20240527 | 145300 | 1320505027290 | 21000 | 21000 | 21050 | 20950 | 59526 |
| 267 | 20240527 | 145200 | 1319254726790 | 20950 | 21100 | 21100 | 20950 | 141643 |
| 268 | 20240527 | 145100 | 1316278228640 | 21100 | 20950 | 21150 | 20950 | 174838 |
| 269 | 20240527 | 145000 | 1312602454390 | 20950 | 21000 | 21000 | 20950 | 83107 |
| 270 | 20240527 | 144900 | 1310860725140 | 20950 | 20950 | 21000 | 20900 | 105273 |
| 271 | 20240527 | 144800 | 1308656087390 | 21000 | 20950 | 21000 | 20900 | 107312 |
| 272 | 20240527 | 144700 | 1306407731340 | 20950 | 20950 | 21050 | 20950 | 82323 |
| 273 | 20240527 | 144600 | 1304681259140 | 20950 | 21000 | 21100 | 20950 | 90174 |
| 274 | 20240527 | 144500 | 1302786328890 | 21050 | 21150 | 21150 | 21000 | 119046 |
| 275 | 20240527 | 144400 | 1300277995440 | 21100 | 21100 | 21150 | 21050 | 59593 |
| 276 | 20240527 | 144300 | 1299019480390 | 21100 | 21050 | 21150 | 21000 | 161520 |
| 277 | 20240527 | 144200 | 1295617024690 | 21050 | 20950 | 21050 | 20850 | 284926 |
| 278 | 20240527 | 144100 | 1289653509840 | 21000 | 21050 | 21100 | 20950 | 137844 |
| 279 | 20240527 | 144000 | 1286759909440 | 21000 | 21050 | 21050 | 20950 | 360022 |
| 280 | 20240527 | 143900 | 1279203289840 | 21000 | 21150 | 21150 | 21000 | 213306 |
| 281 | 20240527 | 143800 | 1274710489940 | 21150 | 21150 | 21200 | 21100 | 92686 |
| 282 | 20240527 | 143700 | 1272751137240 | 21100 | 21150 | 21150 | 21050 | 167360 |
| 283 | 20240527 | 143600 | 1269220160740 | 21100 | 21300 | 21350 | 21100 | 313451 |
| 284 | 20240527 | 143500 | 1262579306240 | 21300 | 21250 | 21350 | 21250 | 141884 |
| 285 | 20240527 | 143400 | 1259560586540 | 21250 | 21350 | 21400 | 21250 | 106240 |
| 286 | 20240527 | 143300 | 1257296404740 | 21400 | 21400 | 21450 | 21350 | 69819 |
| 287 | 20240527 | 143200 | 1255802783890 | 21450 | 21500 | 21500 | 21400 | 75730 |
| 288 | 20240527 | 143100 | 1254178046340 | 21500 | 21450 | 21500 | 21400 | 46681 |
| 289 | 20240527 | 143000 | 1253176262340 | 21400 | 21400 | 21450 | 21400 | 57228 |
| 290 | 20240527 | 142900 | 1251949131590 | 21400 | 21350 | 21450 | 21350 | 44352 |
| 291 | 20240527 | 142800 | 1251000510990 | 21350 | 21350 | 21400 | 21350 | 31544 |
| 292 | 20240527 | 142700 | 1250326158890 | 21400 | 21400 | 21450 | 21350 | 59649 |
| 293 | 20240527 | 142600 | 1249049448790 | 21450 | 21450 | 21450 | 21400 | 25511 |
| 294 | 20240527 | 142500 | 1248502615040 | 21450 | 21350 | 21450 | 21300 | 58329 |
| 295 | 20240527 | 142400 | 1247256777390 | 21350 | 21300 | 21350 | 21300 | 37091 |
| 296 | 20240527 | 142300 | 1246465978490 | 21300 | 21400 | 21450 | 21300 | 156958 |
| 297 | 20240527 | 142200 | 1243109478240 | 21450 | 21400 | 21500 | 21400 | 68535 |
| 298 | 20240527 | 142100 | 1241640082140 | 21400 | 21450 | 21550 | 21400 | 132355 |
| 299 | 20240527 | 142000 | 1238798208590 | 21500 | 21550 | 21600 | 21400 | 333433 |
| 300 | 20240527 | 141900 | 1231623051290 | 21550 | 21500 | 21550 | 21450 | 217115 |
| 301 | 20240527 | 141800 | 1226955214990 | 21500 | 21450 | 21500 | 21450 | 81348 |
| 302 | 20240527 | 141700 | 1225207273590 | 21500 | 21350 | 21500 | 21300 | 236115 |
| 303 | 20240527 | 141600 | 1220152810240 | 21300 | 21350 | 21350 | 21300 | 85728 |
| 304 | 20240527 | 141500 | 1218325787190 | 21300 | 21350 | 21400 | 21300 | 75864 |
| 305 | 20240527 | 141400 | 1216705960590 | 21400 | 21400 | 21400 | 21350 | 48702 |
| 306 | 20240527 | 141300 | 1215664506240 | 21350 | 21350 | 21400 | 21350 | 35305 |
| 307 | 20240527 | 141200 | 1214909889240 | 21350 | 21400 | 21400 | 21350 | 59916 |
| 308 | 20240527 | 141100 | 1213629512440 | 21400 | 21350 | 21400 | 21350 | 39491 |
| 309 | 20240527 | 141000 | 1212784713640 | 21400 | 21350 | 21400 | 21350 | 39353 |
| 310 | 20240527 | 140900 | 1211943065690 | 21350 | 21400 | 21450 | 21350 | 98799 |
| 311 | 20240527 | 140800 | 1209829628590 | 21450 | 21400 | 21450 | 21400 | 48764 |
| 312 | 20240527 | 140700 | 1208784303790 | 21450 | 21450 | 21450 | 21400 | 58397 |
| 313 | 20240527 | 140600 | 1207532203040 | 21450 | 21350 | 21450 | 21300 | 158802 |
| 314 | 20240527 | 140500 | 1204134293540 | 21350 | 21400 | 21450 | 21300 | 124888 |
| 315 | 20240527 | 140400 | 1201464433440 | 21400 | 21350 | 21450 | 21300 | 164199 |
| 316 | 20240527 | 140300 | 1197952183640 | 21350 | 21350 | 21350 | 21300 | 69061 |
| 317 | 20240527 | 140200 | 1196477882390 | 21350 | 21300 | 21350 | 21250 | 191601 |
| 318 | 20240527 | 140100 | 1192390637340 | 21300 | 21250 | 21300 | 21200 | 106198 |
| 319 | 20240527 | 140000 | 1190133024240 | 21250 | 21200 | 21250 | 21200 | 21949 |
| 320 | 20240527 | 135900 | 1189667070840 | 21200 | 21250 | 21250 | 21200 | 53107 |
| 321 | 20240527 | 135800 | 1188540564340 | 21200 | 21150 | 21250 | 21150 | 77887 |
| 322 | 20240527 | 135700 | 1186888884990 | 21150 | 21200 | 21250 | 21100 | 105170 |
| 323 | 20240527 | 135600 | 1184664032890 | 21200 | 21200 | 21250 | 21150 | 57246 |
| 324 | 20240527 | 135500 | 1183450634340 | 21200 | 21200 | 21250 | 21200 | 40137 |
| 325 | 20240527 | 135400 | 1182598837690 | 21250 | 21150 | 21250 | 21150 | 56218 |
| 326 | 20240527 | 135300 | 1181406403390 | 21150 | 21250 | 21250 | 21100 | 208407 |
| 327 | 20240527 | 135200 | 1176993815190 | 21200 | 21300 | 21300 | 21200 | 78622 |
| 328 | 20240527 | 135100 | 1175322567540 | 21300 | 21300 | 21300 | 21250 | 42099 |
| 329 | 20240527 | 135000 | 1174426943140 | 21250 | 21300 | 21300 | 21250 | 49732 |
| 330 | 20240527 | 134900 | 1173368834290 | 21250 | 21300 | 21300 | 21250 | 60600 |
| 331 | 20240527 | 134800 | 1172079769590 | 21300 | 21250 | 21300 | 21250 | 55728 |
| 332 | 20240527 | 134700 | 1170893950540 | 21300 | 21200 | 21300 | 21200 | 34498 |
| 333 | 20240527 | 134600 | 1170161130890 | 21200 | 21250 | 21300 | 21200 | 71939 |
| 334 | 20240527 | 134500 | 1168633300790 | 21200 | 21250 | 21300 | 21200 | 80514 |
| 335 | 20240527 | 134400 | 1166923178740 | 21300 | 21250 | 21300 | 21250 | 50855 |
| 336 | 20240527 | 134300 | 1165841005490 | 21300 | 21350 | 21400 | 21250 | 186926 |
| 337 | 20240527 | 134200 | 1161855597590 | 21300 | 21300 | 21350 | 21250 | 104393 |
| 338 | 20240527 | 134100 | 1159632650790 | 21250 | 21150 | 21300 | 21100 | 229192 |
| 339 | 20240527 | 134000 | 1154770222340 | 21100 | 21100 | 21150 | 21100 | 36315 |
| 340 | 20240527 | 133900 | 1154003289590 | 21100 | 21100 | 21150 | 21050 | 136097 |
| 341 | 20240527 | 133800 | 1151132806790 | 21100 | 21150 | 21150 | 21050 | 113809 |
| 342 | 20240527 | 133700 | 1148733007940 | 21150 | 21100 | 21150 | 21050 | 244065 |
| 343 | 20240527 | 133600 | 1143585500590 | 21150 | 21200 | 21300 | 21100 | 239493 |
| 344 | 20240527 | 133500 | 1138507465290 | 21250 | 21200 | 21250 | 21150 | 96089 |
| 345 | 20240527 | 133400 | 1136470454390 | 21200 | 21200 | 21250 | 21150 | 264339 |
| 346 | 20240527 | 133300 | 1130867397190 | 21200 | 21300 | 21300 | 21200 | 159679 |
| 347 | 20240527 | 133200 | 1127476843690 | 21250 | 21300 | 21300 | 21200 | 147856 |
| 348 | 20240527 | 133100 | 1124334293590 | 21250 | 21400 | 21450 | 21250 | 277742 |
| 349 | 20240527 | 133000 | 1118407207690 | 21450 | 21500 | 21550 | 21400 | 153072 |
| 350 | 20240527 | 132900 | 1115119675190 | 21500 | 21400 | 21500 | 21350 | 96418 |
| 351 | 20240527 | 132800 | 1113051671490 | 21400 | 21350 | 21400 | 21350 | 90442 |
| 352 | 20240527 | 132700 | 1111118140440 | 21350 | 21350 | 21450 | 21350 | 113924 |
| 353 | 20240527 | 132600 | 1108680536940 | 21400 | 21400 | 21400 | 21350 | 83706 |
| 354 | 20240527 | 132500 | 1106891720840 | 21350 | 21500 | 21500 | 21350 | 141803 |
| 355 | 20240527 | 132400 | 1103854292490 | 21500 | 21500 | 21550 | 21400 | 233118 |
| 356 | 20240527 | 132300 | 1098845164990 | 21500 | 21350 | 21500 | 21300 | 162886 |
| 357 | 20240527 | 132200 | 1095360623590 | 21350 | 21350 | 21400 | 21300 | 119527 |
| 358 | 20240527 | 132100 | 1092808075740 | 21350 | 21450 | 21450 | 21300 | 153804 |
| 359 | 20240527 | 132000 | 1089520913040 | 21400 | 21400 | 21450 | 21350 | 258605 |
| 360 | 20240527 | 131900 | 1083992274940 | 21400 | 21550 | 21550 | 21400 | 188983 |
| 361 | 20240527 | 131800 | 1079936538340 | 21550 | 21500 | 21600 | 21450 | 160224 |
| 362 | 20240527 | 131700 | 1076484264190 | 21500 | 21550 | 21550 | 21450 | 283440 |
| 363 | 20240527 | 131600 | 1070396093290 | 21500 | 21650 | 21700 | 21500 | 373254 |
| 364 | 20240527 | 131500 | 1062340390440 | 21650 | 21650 | 21750 | 21650 | 223884 |
| 365 | 20240527 | 131400 | 1057483410490 | 21700 | 21650 | 21750 | 21600 | 313779 |
| 366 | 20240527 | 131300 | 1050677092640 | 21650 | 21550 | 21650 | 21550 | 258036 |
| 367 | 20240527 | 131200 | 1045096766090 | 21600 | 21600 | 21600 | 21550 | 80843 |
| 368 | 20240527 | 131100 | 1043351883890 | 21600 | 21550 | 21650 | 21500 | 363359 |
| 369 | 20240527 | 131000 | 1035516318640 | 21600 | 21550 | 21600 | 21500 | 352796 |
| 370 | 20240527 | 130900 | 1027907131740 | 21550 | 21450 | 21550 | 21400 | 165772 |
| 371 | 20240527 | 130800 | 1024344566040 | 21450 | 21500 | 21550 | 21350 | 615659 |
| 372 | 20240527 | 130700 | 1011123242640 | 21450 | 21500 | 21500 | 21400 | 454537 |
| 373 | 20240527 | 130600 | 1001366814940 | 21500 | 21250 | 21500 | 21200 | 957128 |
| 374 | 20240527 | 130500 | 980912678490 | 21250 | 21200 | 21250 | 21150 | 121656 |
| 375 | 20240527 | 130400 | 978333360240 | 21250 | 21250 | 21250 | 21200 | 58109 |
| 376 | 20240527 | 130300 | 977099763190 | 21250 | 21250 | 21250 | 21150 | 132727 |
| 377 | 20240527 | 130200 | 974285145240 | 21200 | 21300 | 21300 | 21200 | 125938 |
| 378 | 20240527 | 130100 | 971607819140 | 21250 | 21200 | 21300 | 21150 | 153440 |
| 379 | 20240527 | 130000 | 968348503240 | 21150 | 21250 | 21250 | 21150 | 132493 |
| 380 | 20240527 | 125900 | 965540686340 | 21250 | 21300 | 21300 | 21200 | 193824 |
| 381 | 20240527 | 125800 | 961418787790 | 21300 | 21150 | 21300 | 21150 | 263021 |
| 382 | 20240527 | 125700 | 955836402990 | 21150 | 21200 | 21250 | 21150 | 189855 |
| 383 | 20240527 | 125600 | 951811555140 | 21250 | 21200 | 21250 | 21150 | 115319 |
| 384 | 20240527 | 125500 | 949362522190 | 21200 | 21100 | 21250 | 21100 | 230849 |
| 385 | 20240527 | 125400 | 944471447540 | 21150 | 21100 | 21150 | 21050 | 73318 |
| 386 | 20240527 | 125300 | 942924408440 | 21100 | 21150 | 21150 | 21050 | 120955 |
| 387 | 20240527 | 125200 | 940374446940 | 21150 | 21100 | 21150 | 21100 | 56703 |
| 388 | 20240527 | 125100 | 939176167490 | 21150 | 21200 | 21200 | 21050 | 132939 |
| 389 | 20240527 | 125000 | 936365984640 | 21150 | 21050 | 21200 | 21050 | 291398 |
| 390 | 20240527 | 124900 | 930198862340 | 21100 | 21000 | 21100 | 20950 | 99400 |
| 391 | 20240527 | 124800 | 928108706140 | 21050 | 21100 | 21150 | 21000 | 159156 |
| 392 | 20240527 | 124700 | 924755619840 | 21100 | 21150 | 21150 | 21050 | 89124 |
| 393 | 20240527 | 124600 | 922874341090 | 21100 | 21050 | 21150 | 21050 | 94211 |
| 394 | 20240527 | 124500 | 920886986890 | 21100 | 21100 | 21150 | 21050 | 274131 |
| 395 | 20240527 | 124400 | 915101639240 | 21100 | 20900 | 21100 | 20900 | 200139 |
| 396 | 20240527 | 124300 | 910897086990 | 20900 | 20900 | 20950 | 20900 | 98538 |
| 397 | 20240527 | 124200 | 908836944240 | 20950 | 21000 | 21000 | 20900 | 112657 |
| 398 | 20240527 | 124100 | 906477409940 | 21000 | 21000 | 21050 | 20950 | 295205 |
| 399 | 20240527 | 124000 | 900277078590 | 21000 | 20950 | 21000 | 20900 | 115867 |
| 400 | 20240527 | 123900 | 897846886990 | 20950 | 20850 | 20950 | 20850 | 131944 |
| 401 | 20240527 | 123800 | 895086311090 | 20900 | 20850 | 20900 | 20800 | 61510 |
| 402 | 20240527 | 123700 | 893804358740 | 20800 | 20800 | 20850 | 20800 | 23437 |
| 403 | 20240527 | 123600 | 893316111440 | 20850 | 20800 | 20850 | 20750 | 62861 |
| 404 | 20240527 | 123500 | 892007897640 | 20850 | 20700 | 20850 | 20700 | 125530 |
| 405 | 20240527 | 123400 | 889398493690 | 20750 | 20750 | 20750 | 20700 | 42186 |
| 406 | 20240527 | 123300 | 888524797140 | 20700 | 20700 | 20750 | 20650 | 63957 |
| 407 | 20240527 | 123200 | 887201524340 | 20650 | 20750 | 20750 | 20650 | 124533 |
| 408 | 20240527 | 123100 | 884625536590 | 20750 | 20700 | 20750 | 20650 | 45700 |
| 409 | 20240527 | 123000 | 883679010740 | 20700 | 20700 | 20750 | 20650 | 137503 |
| 410 | 20240527 | 122900 | 880835813640 | 20700 | 20700 | 20750 | 20700 | 44045 |
| 411 | 20240527 | 122800 | 879923660640 | 20700 | 20750 | 20750 | 20700 | 41605 |
| 412 | 20240527 | 122700 | 879061908840 | 20750 | 20850 | 20850 | 20700 | 79344 |
| 413 | 20240527 | 122600 | 877415879390 | 20850 | 20750 | 20900 | 20700 | 134280 |
| 414 | 20240527 | 122500 | 874627648440 | 20750 | 20850 | 20900 | 20700 | 234246 |
| 415 | 20240527 | 122400 | 869761850840 | 20850 | 20850 | 20900 | 20850 | 61227 |
| 416 | 20240527 | 122300 | 868483167840 | 20900 | 21000 | 21000 | 20850 | 141425 |
| 417 | 20240527 | 122200 | 865525676840 | 21000 | 21050 | 21100 | 20900 | 198303 |
| 418 | 20240527 | 122100 | 861359955040 | 21100 | 21100 | 21100 | 21000 | 161207 |
| 419 | 20240527 | 122000 | 857966089590 | 21050 | 20900 | 21100 | 20850 | 420996 |
| 420 | 20240527 | 121900 | 849134971740 | 20850 | 20900 | 20900 | 20850 | 29963 |
| 421 | 20240527 | 121800 | 848509104690 | 20900 | 20850 | 20900 | 20850 | 45496 |
| 422 | 20240527 | 121700 | 847558729990 | 20900 | 20800 | 20900 | 20800 | 99778 |
| 423 | 20240527 | 121600 | 845478535040 | 20800 | 20800 | 20850 | 20750 | 74708 |
| 424 | 20240527 | 121500 | 843923199840 | 20800 | 20750 | 20800 | 20700 | 52685 |
| 425 | 20240527 | 121400 | 842830927940 | 20700 | 20700 | 20750 | 20650 | 105350 |
| 426 | 20240527 | 121300 | 840648818790 | 20700 | 20800 | 20800 | 20700 | 100536 |
| 427 | 20240527 | 121200 | 838565075440 | 20800 | 20850 | 20850 | 20750 | 49028 |
| 428 | 20240527 | 121100 | 837545537890 | 20850 | 20800 | 20850 | 20800 | 28810 |
| 429 | 20240527 | 121000 | 836946014140 | 20800 | 20900 | 20900 | 20750 | 121892 |
| 430 | 20240527 | 120900 | 834407822440 | 20900 | 20900 | 20900 | 20850 | 96123 |
| 431 | 20240527 | 120800 | 832399049590 | 20900 | 20850 | 20900 | 20800 | 123415 |
| 432 | 20240527 | 120700 | 829823149290 | 20800 | 20800 | 20850 | 20750 | 113353 |
| 433 | 20240527 | 120600 | 827462166440 | 20750 | 20700 | 20850 | 20650 | 129777 |
| 434 | 20240527 | 120500 | 824770289040 | 20650 | 20750 | 20850 | 20600 | 204515 |
| 435 | 20240527 | 120400 | 820539615740 | 20800 | 20850 | 20850 | 20650 | 256442 |
| 436 | 20240527 | 120300 | 815219479690 | 20850 | 20800 | 20900 | 20750 | 138316 |
| 437 | 20240527 | 120200 | 812337027940 | 20800 | 20750 | 20850 | 20700 | 198103 |
| 438 | 20240527 | 120100 | 808221667040 | 20700 | 20750 | 20750 | 20650 | 195921 |
| 439 | 20240527 | 120000 | 804165866140 | 20700 | 20800 | 20850 | 20700 | 340614 |
| 440 | 20240527 | 115900 | 797098994890 | 20800 | 21050 | 21050 | 20800 | 317742 |
| 441 | 20240527 | 115800 | 790447123690 | 21050 | 20950 | 21050 | 20900 | 289251 |
| 442 | 20240527 | 115700 | 784381741740 | 20950 | 21100 | 21150 | 20950 | 286248 |
| 443 | 20240527 | 115600 | 778360244940 | 21100 | 21200 | 21200 | 21000 | 249809 |
| 444 | 20240527 | 115500 | 773093560640 | 21200 | 21200 | 21250 | 21050 | 252791 |
| 445 | 20240527 | 115400 | 767748860790 | 21150 | 21150 | 21300 | 21050 | 508333 |
| 446 | 20240527 | 115300 | 756981380840 | 21100 | 21150 | 21250 | 21100 | 505322 |
| 447 | 20240527 | 115200 | 746278951690 | 21150 | 20950 | 21200 | 20950 | 1164884 |
| 448 | 20240527 | 115100 | 721772900390 | 20950 | 20950 | 21000 | 20900 | 200387 |
| 449 | 20240527 | 115000 | 717576320040 | 20950 | 20900 | 20950 | 20850 | 107174 |
| 450 | 20240527 | 114900 | 715337160840 | 20850 | 20950 | 20950 | 20850 | 208846 |
| 451 | 20240527 | 114800 | 710972411140 | 20950 | 20950 | 21000 | 20900 | 391772 |
| 452 | 20240527 | 114700 | 702767347490 | 20950 | 20750 | 20950 | 20750 | 538870 |
| 453 | 20240527 | 114600 | 691514324740 | 20800 | 20800 | 20800 | 20750 | 70113 |
| 454 | 20240527 | 114500 | 690057555590 | 20750 | 20750 | 20800 | 20700 | 80129 |
| 455 | 20240527 | 114400 | 688393462240 | 20700 | 20750 | 20800 | 20700 | 100939 |
| 456 | 20240527 | 114300 | 686299772290 | 20750 | 20700 | 20750 | 20600 | 159183 |
| 457 | 20240527 | 114200 | 683008888590 | 20650 | 20850 | 20850 | 20650 | 274154 |
| 458 | 20240527 | 114100 | 677314640040 | 20850 | 20700 | 20850 | 20700 | 186458 |
| 459 | 20240527 | 114000 | 673438192290 | 20700 | 20750 | 20800 | 20700 | 120373 |
| 460 | 20240527 | 113900 | 670943367190 | 20750 | 20800 | 20850 | 20750 | 301704 |
| 461 | 20240527 | 113800 | 664663749140 | 20800 | 20750 | 20800 | 20700 | 160201 |
| 462 | 20240527 | 113700 | 661335265740 | 20750 | 20750 | 20800 | 20650 | 278340 |
| 463 | 20240527 | 113600 | 655574163890 | 20750 | 20750 | 20800 | 20700 | 318141 |
| 464 | 20240527 | 113500 | 648965987690 | 20750 | 20700 | 20750 | 20650 | 335649 |
| 465 | 20240527 | 113400 | 642012858640 | 20700 | 20550 | 20700 | 20550 | 276205 |
| 466 | 20240527 | 113300 | 636310722640 | 20600 | 20500 | 20650 | 20450 | 316710 |
| 467 | 20240527 | 113200 | 629796575040 | 20500 | 20550 | 20600 | 20500 | 153303 |
| 468 | 20240527 | 113100 | 626648739940 | 20550 | 20500 | 20550 | 20450 | 136216 |
| 469 | 20240527 | 113000 | 623852053490 | 20500 | 20450 | 20500 | 20350 | 174232 |
| 470 | 20240527 | 112900 | 620289450490 | 20400 | 20500 | 20500 | 20350 | 215556 |
| 471 | 20240527 | 112800 | 615887907190 | 20500 | 20550 | 20600 | 20400 | 414009 |
| 472 | 20240527 | 112700 | 607415400340 | 20550 | 20600 | 20600 | 20500 | 538655 |
| 473 | 20240527 | 112600 | 596347112090 | 20600 | 20450 | 20600 | 20450 | 769653 |
| 474 | 20240527 | 112500 | 580559344040 | 20450 | 20450 | 20500 | 20450 | 160525 |
| 475 | 20240527 | 112400 | 577271134290 | 20500 | 20450 | 20500 | 20400 | 549390 |
| 476 | 20240527 | 112300 | 566026843740 | 20450 | 20300 | 20450 | 20300 | 481603 |
| 477 | 20240527 | 112200 | 556206494690 | 20350 | 20350 | 20400 | 20250 | 277172 |
| 478 | 20240527 | 112100 | 550577099290 | 20350 | 20300 | 20400 | 20300 | 398632 |
| 479 | 20240527 | 112000 | 542465130990 | 20350 | 20300 | 20350 | 20250 | 553065 |
| 480 | 20240527 | 111900 | 531238551840 | 20250 | 20150 | 20300 | 20150 | 767256 |
| 481 | 20240527 | 111800 | 515726595690 | 20200 | 20150 | 20200 | 20100 | 219629 |
| 482 | 20240527 | 111700 | 511297559540 | 20150 | 20150 | 20200 | 20100 | 374747 |
| 483 | 20240527 | 111600 | 503744806790 | 20150 | 20100 | 20150 | 20050 | 523737 |
| 484 | 20240527 | 111500 | 493215311390 | 20100 | 20100 | 20100 | 20050 | 110057 |
| 485 | 20240527 | 111400 | 491003424740 | 20100 | 20050 | 20100 | 20000 | 536250 |
| 486 | 20240527 | 111300 | 480249246640 | 20050 | 19990 | 20050 | 19990 | 195566 |
| 487 | 20240527 | 111200 | 476337262710 | 19990 | 20000 | 20000 | 19980 | 49829 |
| 488 | 20240527 | 111100 | 475340982070 | 19990 | 20000 | 20000 | 19990 | 22014 |
| 489 | 20240527 | 111000 | 474900838010 | 19990 | 19990 | 20000 | 19980 | 51490 |
| 490 | 20240527 | 110900 | 473871403290 | 20000 | 19990 | 20000 | 19990 | 31290 |
| 491 | 20240527 | 110800 | 473245781860 | 20000 | 19980 | 20000 | 19980 | 58351 |
| 492 | 20240527 | 110700 | 472079071380 | 19980 | 20000 | 20000 | 19980 | 52005 |
| 493 | 20240527 | 110600 | 471039324170 | 19990 | 19960 | 20000 | 19950 | 57492 |
| 494 | 20240527 | 110500 | 469890630660 | 19960 | 19990 | 19990 | 19950 | 80147 |
| 495 | 20240527 | 110400 | 468290330200 | 19990 | 19990 | 19990 | 19970 | 17205 |
| 496 | 20240527 | 110300 | 467946539930 | 19990 | 19990 | 20000 | 19970 | 19538 |
| 497 | 20240527 | 110200 | 467556130190 | 19990 | 19990 | 20000 | 19980 | 35094 |
| 498 | 20240527 | 110100 | 466854626180 | 19990 | 19990 | 20000 | 19980 | 27684 |
| 499 | 20240527 | 110000 | 466301236270 | 19990 | 20000 | 20000 | 19990 | 29947 |
| 500 | 20240527 | 105900 | 465702492580 | 20000 | 19990 | 20000 | 19980 | 39826 |
| 501 | 20240527 | 105800 | 464906384350 | 19990 | 19990 | 19990 | 19970 | 30418 |
| 502 | 20240527 | 105700 | 464298600790 | 19990 | 19940 | 19990 | 19940 | 34770 |
| 503 | 20240527 | 105600 | 463604419600 | 19950 | 19950 | 19960 | 19940 | 34316 |
| 504 | 20240527 | 105500 | 462919770070 | 19950 | 19960 | 19980 | 19950 | 31157 |
| 505 | 20240527 | 105400 | 462297767670 | 19960 | 19980 | 19990 | 19940 | 92049 |
| 506 | 20240527 | 105300 | 460460734640 | 19990 | 19990 | 19990 | 19980 | 28139 |
| 507 | 20240527 | 105200 | 459898441480 | 19990 | 19980 | 19990 | 19970 | 37905 |
| 508 | 20240527 | 105100 | 459141061400 | 19990 | 19990 | 20000 | 19980 | 24272 |
| 509 | 20240527 | 105000 | 458655815940 | 20000 | 20000 | 20000 | 19980 | 22405 |
| 510 | 20240527 | 104900 | 458207874840 | 20000 | 19990 | 20000 | 19980 | 23638 |
| 511 | 20240527 | 104800 | 457735408650 | 19990 | 19990 | 20000 | 19980 | 32725 |
| 512 | 20240527 | 104700 | 457081203850 | 20000 | 20000 | 20000 | 19990 | 34615 |
| 513 | 20240527 | 104600 | 456389046200 | 20000 | 20050 | 20050 | 19990 | 39610 |
| 514 | 20240527 | 104500 | 455596764840 | 20000 | 20050 | 20050 | 20000 | 21033 |
| 515 | 20240527 | 104400 | 455175835490 | 20050 | 19980 | 20050 | 19980 | 95297 |
| 516 | 20240527 | 104300 | 453269599660 | 19980 | 19970 | 19990 | 19970 | 26455 |
| 517 | 20240527 | 104200 | 452740911330 | 19960 | 19990 | 20000 | 19960 | 69743 |
| 518 | 20240527 | 104100 | 451347571840 | 20000 | 20000 | 20050 | 19990 | 48183 |
| 519 | 20240527 | 104000 | 450384064930 | 20000 | 20000 | 20050 | 19990 | 33112 |
| 520 | 20240527 | 103900 | 449721419890 | 20000 | 20000 | 20050 | 20000 | 50702 |
| 521 | 20240527 | 103800 | 448706879040 | 20000 | 20050 | 20050 | 19990 | 111431 |
| 522 | 20240527 | 103700 | 446477344460 | 20050 | 20000 | 20050 | 20000 | 38020 |
| 523 | 20240527 | 103600 | 445716383560 | 20000 | 20000 | 20050 | 19990 | 55815 |
| 524 | 20240527 | 103500 | 444599826320 | 20000 | 20050 | 20050 | 19990 | 128680 |
| 525 | 20240527 | 103400 | 442025697650 | 20050 | 20000 | 20050 | 20000 | 51606 |
| 526 | 20240527 | 103300 | 440992872150 | 20050 | 20000 | 20050 | 20000 | 49559 |
| 527 | 20240527 | 103200 | 440000309650 | 20050 | 20050 | 20050 | 20000 | 42536 |
| 528 | 20240527 | 103100 | 439147745050 | 20050 | 20000 | 20050 | 20000 | 31577 |
| 529 | 20240527 | 103000 | 438515335900 | 20000 | 19980 | 20050 | 19980 | 222087 |
| 530 | 20240527 | 102900 | 434073410770 | 19980 | 19990 | 20000 | 19970 | 65525 |
| 531 | 20240527 | 102800 | 432763574150 | 19990 | 20000 | 20000 | 19970 | 65480 |
| 532 | 20240527 | 102700 | 431454327220 | 20000 | 19990 | 20000 | 19960 | 119668 |
| 533 | 20240527 | 102600 | 429062878750 | 19980 | 20050 | 20050 | 19970 | 200548 |
| 534 | 20240527 | 102500 | 425052899180 | 20050 | 20050 | 20050 | 20000 | 50260 |
| 535 | 20240527 | 102400 | 424046714380 | 20050 | 20050 | 20050 | 20000 | 32554 |
| 536 | 20240527 | 102300 | 423394855130 | 20000 | 20050 | 20050 | 20000 | 120006 |
| 537 | 20240527 | 102200 | 420989718780 | 20050 | 20000 | 20050 | 20000 | 67111 |
| 538 | 20240527 | 102100 | 419644979030 | 20050 | 20000 | 20050 | 20000 | 70303 |
| 539 | 20240527 | 102000 | 418237681230 | 20000 | 20050 | 20050 | 20000 | 88420 |
| 540 | 20240527 | 101900 | 416467465430 | 20050 | 19980 | 20050 | 19980 | 108311 |
| 541 | 20240527 | 101800 | 414301273170 | 19980 | 20000 | 20000 | 19980 | 66927 |
| 542 | 20240527 | 101700 | 412963483330 | 20000 | 19990 | 20000 | 19990 | 62806 |
| 543 | 20240527 | 101600 | 411707429480 | 20000 | 19990 | 20000 | 19980 | 121985 |
| 544 | 20240527 | 101500 | 409268008020 | 19980 | 19950 | 19980 | 19940 | 55565 |
| 545 | 20240527 | 101400 | 408158993060 | 19940 | 19980 | 19980 | 19930 | 118011 |
| 546 | 20240527 | 101300 | 405804581850 | 19980 | 19980 | 19990 | 19960 | 42119 |
| 547 | 20240527 | 101200 | 404963220460 | 19980 | 20000 | 20050 | 19980 | 111252 |
| 548 | 20240527 | 101100 | 402738470910 | 20000 | 20000 | 20050 | 20000 | 131443 |
| 549 | 20240527 | 101000 | 400107715460 | 20000 | 19990 | 20050 | 19990 | 248425 |
| 550 | 20240527 | 100900 | 395133905350 | 20000 | 20000 | 20000 | 19990 | 58908 |
| 551 | 20240527 | 100800 | 393955907240 | 20000 | 19990 | 20000 | 19970 | 57158 |
| 552 | 20240527 | 100700 | 392813119180 | 19980 | 20050 | 20050 | 19980 | 103832 |
| 553 | 20240527 | 100600 | 390735837030 | 20050 | 19940 | 20050 | 19940 | 411120 |
| 554 | 20240527 | 100500 | 382515784680 | 19940 | 19950 | 19960 | 19920 | 62148 |
| 555 | 20240527 | 100400 | 381276999280 | 19950 | 19970 | 19980 | 19940 | 186234 |
| 556 | 20240527 | 100300 | 377560663310 | 19970 | 19960 | 19980 | 19960 | 63266 |
| 557 | 20240527 | 100200 | 376296957080 | 19960 | 19970 | 19990 | 19960 | 90842 |
| 558 | 20240527 | 100100 | 374482715260 | 19980 | 20000 | 20000 | 19970 | 549874 |
| 559 | 20240527 | 100000 | 363486488140 | 20000 | 19950 | 20000 | 19940 | 546142 |
| 560 | 20240527 | 095900 | 352574458600 | 19940 | 19940 | 19950 | 19920 | 76983 |
| 561 | 20240527 | 095800 | 351039511950 | 19940 | 19900 | 19950 | 19850 | 125665 |
| 562 | 20240527 | 095700 | 348537564130 | 19900 | 19830 | 19900 | 19810 | 87232 |
| 563 | 20240527 | 095600 | 346805069550 | 19840 | 19830 | 19850 | 19780 | 72455 |
| 564 | 20240527 | 095500 | 345367930090 | 19830 | 19790 | 19830 | 19750 | 108288 |
| 565 | 20240527 | 095400 | 343224958370 | 19790 | 19760 | 19800 | 19750 | 86012 |
| 566 | 20240527 | 095300 | 341524643760 | 19760 | 19790 | 19800 | 19750 | 65685 |
| 567 | 20240527 | 095200 | 340226419450 | 19800 | 19820 | 19820 | 19790 | 69644 |
| 568 | 20240527 | 095100 | 338846879180 | 19820 | 19760 | 19820 | 19730 | 97429 |
| 569 | 20240527 | 095000 | 336918783350 | 19750 | 19730 | 19760 | 19710 | 145874 |
| 570 | 20240527 | 094900 | 334040828990 | 19720 | 19790 | 19830 | 19720 | 134508 |
| 571 | 20240527 | 094800 | 331380366570 | 19790 | 19800 | 19820 | 19760 | 111320 |
| 572 | 20240527 | 094700 | 329177807270 | 19800 | 19890 | 19900 | 19800 | 112705 |
| 573 | 20240527 | 094600 | 326941118890 | 19880 | 19940 | 19940 | 19870 | 80309 |
| 574 | 20240527 | 094500 | 325342972400 | 19930 | 19950 | 19950 | 19930 | 58833 |
| 575 | 20240527 | 094400 | 324169852540 | 19940 | 19900 | 19950 | 19880 | 98593 |
| 576 | 20240527 | 094300 | 322205342370 | 19900 | 19970 | 19970 | 19900 | 104567 |
| 577 | 20240527 | 094200 | 320119719860 | 19960 | 19950 | 19980 | 19950 | 73738 |
| 578 | 20240527 | 094100 | 318647693050 | 19960 | 19960 | 19990 | 19950 | 150355 |
| 579 | 20240527 | 094000 | 315644381890 | 19980 | 19910 | 19980 | 19890 | 158775 |
| 580 | 20240527 | 093900 | 312478810010 | 19910 | 19860 | 19910 | 19840 | 134956 |
| 581 | 20240527 | 093800 | 309795095680 | 19850 | 19800 | 19860 | 19760 | 201757 |
| 582 | 20240527 | 093700 | 305800545630 | 19790 | 19790 | 19800 | 19750 | 143895 |
| 583 | 20240527 | 093600 | 302953630020 | 19790 | 19820 | 19820 | 19700 | 464723 |
| 584 | 20240527 | 093500 | 293775397400 | 19810 | 19860 | 19860 | 19810 | 180158 |
| 585 | 20240527 | 093400 | 290203448200 | 19830 | 19940 | 19970 | 19800 | 393697 |
| 586 | 20240527 | 093300 | 282374735130 | 19950 | 19980 | 19990 | 19940 | 102523 |
| 587 | 20240527 | 093200 | 280327116800 | 19970 | 19940 | 19990 | 19920 | 213905 |
| 588 | 20240527 | 093100 | 276058166370 | 19940 | 19950 | 19950 | 19930 | 134034 |
| 589 | 20240527 | 093000 | 273385454690 | 19940 | 19940 | 19970 | 19930 | 124772 |
| 590 | 20240527 | 092900 | 270896451250 | 19930 | 19980 | 19990 | 19930 | 131357 |
| 591 | 20240527 | 092800 | 268273528470 | 19990 | 20000 | 20050 | 19970 | 114804 |
| 592 | 20240527 | 092700 | 265978602270 | 20000 | 20000 | 20050 | 19990 | 173254 |
| 593 | 20240527 | 092600 | 262512665560 | 20000 | 20050 | 20050 | 19990 | 200490 |
| 594 | 20240527 | 092500 | 258501122020 | 20000 | 20050 | 20050 | 20000 | 105426 |
| 595 | 20240527 | 092400 | 256389031370 | 20050 | 19980 | 20050 | 19950 | 393840 |
| 596 | 20240527 | 092300 | 248509240720 | 19970 | 19990 | 20000 | 19930 | 177458 |
| 597 | 20240527 | 092200 | 244965565830 | 20000 | 19990 | 20000 | 19950 | 168418 |
| 598 | 20240527 | 092100 | 241600425290 | 19990 | 20050 | 20050 | 19980 | 165443 |
| 599 | 20240527 | 092000 | 238291583000 | 20000 | 19990 | 20050 | 19980 | 204981 |
| 600 | 20240527 | 091900 | 234190293220 | 20000 | 20100 | 20100 | 19980 | 283234 |
| 601 | 20240527 | 091800 | 228519901960 | 20050 | 20050 | 20100 | 20000 | 399634 |
| 602 | 20240527 | 091700 | 220498302860 | 20050 | 19990 | 20100 | 19980 | 753837 |
| 603 | 20240527 | 091600 | 205398628930 | 19990 | 19930 | 19990 | 19910 | 267720 |
| 604 | 20240527 | 091500 | 200057002550 | 19920 | 19810 | 19930 | 19810 | 188693 |
| 605 | 20240527 | 091400 | 196302858000 | 19830 | 19930 | 19930 | 19790 | 272514 |
| 606 | 20240527 | 091300 | 190895042750 | 19930 | 19920 | 19940 | 19870 | 271392 |
| 607 | 20240527 | 091200 | 185492294640 | 19920 | 19950 | 19960 | 19910 | 212312 |
| 608 | 20240527 | 091100 | 181259971830 | 19940 | 19960 | 19980 | 19920 | 261495 |
| 609 | 20240527 | 091000 | 176043394950 | 19970 | 20050 | 20100 | 19940 | 451970 |
| 610 | 20240527 | 090900 | 167000580030 | 20100 | 19990 | 20100 | 19980 | 843005 |
| 611 | 20240527 | 090800 | 150124940190 | 19990 | 19960 | 19990 | 19940 | 337521 |
| 612 | 20240527 | 090700 | 143384357700 | 19960 | 19790 | 19980 | 19770 | 702378 |
| 613 | 20240527 | 090600 | 129416360750 | 19790 | 19820 | 19850 | 19770 | 307871 |
| 614 | 20240527 | 090500 | 123321549860 | 19820 | 19800 | 19900 | 19780 | 421328 |
| 615 | 20240527 | 090400 | 114959365130 | 19800 | 19930 | 19940 | 19780 | 448533 |
| 616 | 20240527 | 090300 | 106044629920 | 19920 | 20050 | 20100 | 19910 | 567154 |
| 617 | 20240527 | 090200 | 94710502620 | 20050 | 19880 | 20100 | 19860 | 796177 |
| 618 | 20240527 | 090100 | 78766212060 | 19880 | 20200 | 20250 | 19770 | 1144682 |
| 619 | 20240527 | 090000 | 55879032660 | 20150 | 20050 | 20300 | 20000 | 2783214 |