35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 3 | 20240528 | 192000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20240528 | 191900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20240528 | 191800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20240528 | 191700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20240528 | 191600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20240528 | 191500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20240528 | 191400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20240528 | 191300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20240528 | 191200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20240528 | 191100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20240528 | 191000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20240528 | 190900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20240528 | 190800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20240528 | 190700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20240528 | 190600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20240528 | 190500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20240528 | 190400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20240528 | 190300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20240528 | 190200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20240528 | 190100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20240528 | 190000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20240528 | 185900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20240528 | 185800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20240528 | 185700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20240528 | 185600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20240528 | 185500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20240528 | 185400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20240528 | 185300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20240528 | 185200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20240528 | 185100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 33 | 20240528 | 185000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20240528 | 184900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20240528 | 184800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20240528 | 184700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20240528 | 184600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20240528 | 184500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20240528 | 184400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20240528 | 184300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20240528 | 184200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20240528 | 184100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20240528 | 184000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20240528 | 183900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20240528 | 183800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20240528 | 183700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20240528 | 183600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20240528 | 183500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20240528 | 183400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20240528 | 183300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20240528 | 183200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20240528 | 183100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20240528 | 183000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20240528 | 182900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20240528 | 182800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20240528 | 182700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20240528 | 182600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20240528 | 182500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20240528 | 182400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20240528 | 182300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20240528 | 182200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20240528 | 182100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 63 | 20240528 | 182000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20240528 | 181900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20240528 | 181800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20240528 | 181700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20240528 | 181600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20240528 | 181500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20240528 | 181400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20240528 | 181300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20240528 | 181200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20240528 | 181100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20240528 | 181000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20240528 | 180900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20240528 | 180800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20240528 | 180700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20240528 | 180600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20240528 | 180500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20240528 | 180400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20240528 | 180300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20240528 | 180200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20240528 | 180100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20240528 | 180000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20240528 | 175900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20240528 | 175800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20240528 | 175700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20240528 | 175600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20240528 | 175500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20240528 | 175400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20240528 | 175300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20240528 | 175200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20240528 | 175100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 93 | 20240528 | 175000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20240528 | 174900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20240528 | 174800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20240528 | 174700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20240528 | 174600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20240528 | 174500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20240528 | 174400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20240528 | 174300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20240528 | 174200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20240528 | 174100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20240528 | 174000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20240528 | 173900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20240528 | 173800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20240528 | 173700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20240528 | 173600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20240528 | 173500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20240528 | 173400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20240528 | 173300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20240528 | 173200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20240528 | 173100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20240528 | 173000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20240528 | 172900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20240528 | 172800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20240528 | 172700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20240528 | 172600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20240528 | 172500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20240528 | 172400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20240528 | 172300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20240528 | 172200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20240528 | 172100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 123 | 20240528 | 172000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20240528 | 171900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20240528 | 171800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20240528 | 171700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20240528 | 171600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20240528 | 171500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20240528 | 171400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20240528 | 171300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20240528 | 171200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20240528 | 171100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20240528 | 171000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20240528 | 170900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20240528 | 170800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20240528 | 170700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20240528 | 170600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20240528 | 170500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20240528 | 170400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20240528 | 170300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20240528 | 170200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20240528 | 170100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20240528 | 170000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20240528 | 165900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20240528 | 165800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20240528 | 165700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20240528 | 165600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20240528 | 165500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20240528 | 165400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20240528 | 165300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20240528 | 165200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20240528 | 165100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 153 | 20240528 | 165000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20240528 | 164900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20240528 | 164800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20240528 | 164700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20240528 | 164600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20240528 | 164500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20240528 | 164400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20240528 | 164300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20240528 | 164200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20240528 | 164100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20240528 | 164000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20240528 | 163900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20240528 | 163800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20240528 | 163700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20240528 | 163600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20240528 | 163500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20240528 | 163400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20240528 | 163300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20240528 | 163200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20240528 | 163100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20240528 | 163000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20240528 | 162900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20240528 | 162800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20240528 | 162700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20240528 | 162600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20240528 | 162500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20240528 | 162400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20240528 | 162300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20240528 | 162200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20240528 | 162100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 183 | 20240528 | 162000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20240528 | 161900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20240528 | 161800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20240528 | 161700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20240528 | 161600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20240528 | 161500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20240528 | 161400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20240528 | 161300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20240528 | 161200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20240528 | 161100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20240528 | 161000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20240528 | 160900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240528 | 160800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240528 | 160700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240528 | 160600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240528 | 160500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240528 | 160400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240528 | 160300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240528 | 160200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240528 | 160100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240528 | 160000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240528 | 155900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20240528 | 155800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20240528 | 155700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20240528 | 155600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20240528 | 155500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20240528 | 155400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20240528 | 155300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20240528 | 155200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20240528 | 155100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 213 | 20240528 | 155000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20240528 | 154900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20240528 | 154800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20240528 | 154700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20240528 | 154600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20240528 | 154500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240528 | 154400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240528 | 154300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240528 | 154200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240528 | 154100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240528 | 154000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240528 | 153900 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240528 | 153800 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240528 | 153700 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240528 | 153600 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240528 | 153500 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20240528 | 153400 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20240528 | 153300 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20240528 | 153200 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20240528 | 153100 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20240528 | 153000 | 244761035650 | 35450 | 35450 | 35450 | 35450 | 51320 |
| 234 | 20240528 | 152900 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20240528 | 152800 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20240528 | 152700 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20240528 | 152600 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20240528 | 152500 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20240528 | 152400 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20240528 | 152300 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20240528 | 152200 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20240528 | 152100 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 243 | 20240528 | 152000 | 242941741650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20240528 | 151900 | 242941741650 | 35450 | 35450 | 35700 | 35450 | 24688 |
| 245 | 20240528 | 151800 | 242064154550 | 35450 | 35450 | 35500 | 35400 | 8219 |
| 246 | 20240528 | 151700 | 241772887150 | 35500 | 35450 | 35550 | 35450 | 6738 |
| 247 | 20240528 | 151600 | 241533749000 | 35500 | 35550 | 35550 | 35450 | 4111 |
| 248 | 20240528 | 151500 | 241387863150 | 35550 | 35550 | 35600 | 35450 | 10744 |
| 249 | 20240528 | 151400 | 241005983350 | 35550 | 35500 | 35600 | 35450 | 6963 |
| 250 | 20240528 | 151300 | 240758440750 | 35500 | 35350 | 35500 | 35350 | 8769 |
| 251 | 20240528 | 151200 | 240447977650 | 35400 | 35500 | 35550 | 35350 | 13532 |
| 252 | 20240528 | 151100 | 239968557550 | 35500 | 35550 | 35550 | 35400 | 5345 |
| 253 | 20240528 | 151000 | 239779030250 | 35500 | 35450 | 35600 | 35450 | 10142 |
| 254 | 20240528 | 150900 | 239418656850 | 35500 | 35500 | 35500 | 35450 | 2421 |
| 255 | 20240528 | 150800 | 239332771700 | 35450 | 35500 | 35600 | 35450 | 7639 |
| 256 | 20240528 | 150700 | 239061731300 | 35500 | 35600 | 35650 | 35500 | 4962 |
| 257 | 20240528 | 150600 | 238885214500 | 35600 | 35650 | 35650 | 35550 | 2558 |
| 258 | 20240528 | 150500 | 238794136450 | 35650 | 35800 | 35800 | 35450 | 18615 |
| 259 | 20240528 | 150400 | 238131492650 | 35800 | 35750 | 35800 | 35700 | 7062 |
| 260 | 20240528 | 150300 | 237879057050 | 35700 | 35750 | 35900 | 35700 | 20525 |
| 261 | 20240528 | 150200 | 237144499550 | 35700 | 35950 | 35950 | 35550 | 23364 |
| 262 | 20240528 | 150100 | 236309401450 | 35950 | 35550 | 36050 | 35550 | 74312 |
| 263 | 20240528 | 150000 | 233642459900 | 35550 | 35550 | 35650 | 35400 | 7381 |
| 264 | 20240528 | 145900 | 233380226800 | 35450 | 35550 | 35650 | 35450 | 8076 |
| 265 | 20240528 | 145800 | 233093059400 | 35550 | 35500 | 35600 | 35500 | 4828 |
| 266 | 20240528 | 145700 | 232921409050 | 35500 | 35450 | 35550 | 35450 | 1699 |
| 267 | 20240528 | 145600 | 232861095100 | 35450 | 35450 | 35500 | 35450 | 2012 |
| 268 | 20240528 | 145500 | 232789688000 | 35500 | 35450 | 35550 | 35450 | 3369 |
| 269 | 20240528 | 145400 | 232670157950 | 35450 | 35450 | 35500 | 35450 | 1054 |
| 270 | 20240528 | 145300 | 232632778450 | 35500 | 35550 | 35550 | 35450 | 4362 |
| 271 | 20240528 | 145200 | 232477955300 | 35550 | 35500 | 35550 | 35450 | 3200 |
| 272 | 20240528 | 145100 | 232364348900 | 35500 | 35450 | 35500 | 35450 | 1625 |
| 273 | 20240528 | 145000 | 232306728550 | 35450 | 35250 | 35500 | 35250 | 5188 |
| 274 | 20240528 | 144900 | 232123317900 | 35300 | 35300 | 35350 | 35250 | 8147 |
| 275 | 20240528 | 144800 | 231835851850 | 35300 | 35400 | 35450 | 35300 | 5275 |
| 276 | 20240528 | 144700 | 231649363550 | 35400 | 35500 | 35500 | 35400 | 4447 |
| 277 | 20240528 | 144600 | 231491824200 | 35550 | 35550 | 35550 | 35450 | 1446 |
| 278 | 20240528 | 144500 | 231440486100 | 35550 | 35450 | 35550 | 35450 | 4264 |
| 279 | 20240528 | 144400 | 231289140850 | 35450 | 35500 | 35500 | 35450 | 618 |
| 280 | 20240528 | 144300 | 231267230850 | 35500 | 35450 | 35500 | 35400 | 4148 |
| 281 | 20240528 | 144200 | 231120351550 | 35400 | 35450 | 35500 | 35400 | 1518 |
| 282 | 20240528 | 144100 | 231066536550 | 35450 | 35500 | 35500 | 35450 | 1318 |
| 283 | 20240528 | 144000 | 231019777500 | 35500 | 35500 | 35550 | 35450 | 2565 |
| 284 | 20240528 | 143900 | 230928720900 | 35500 | 35550 | 35600 | 35500 | 1736 |
| 285 | 20240528 | 143800 | 230867022400 | 35550 | 35650 | 35650 | 35550 | 800 |
| 286 | 20240528 | 143700 | 230838560450 | 35650 | 35450 | 35650 | 35400 | 4861 |
| 287 | 20240528 | 143600 | 230666015900 | 35400 | 35400 | 35450 | 35400 | 3137 |
| 288 | 20240528 | 143500 | 230554947100 | 35450 | 35450 | 35450 | 35400 | 1386 |
| 289 | 20240528 | 143400 | 230505861000 | 35450 | 35450 | 35500 | 35450 | 2789 |
| 290 | 20240528 | 143300 | 230406958650 | 35450 | 35500 | 35550 | 35450 | 907 |
| 291 | 20240528 | 143200 | 230374770950 | 35500 | 35500 | 35600 | 35500 | 2273 |
| 292 | 20240528 | 143100 | 230294023800 | 35500 | 35400 | 35500 | 35400 | 3915 |
| 293 | 20240528 | 143000 | 230155282550 | 35400 | 35550 | 35600 | 35400 | 7495 |
| 294 | 20240528 | 142900 | 229889537500 | 35550 | 35600 | 35600 | 35550 | 1368 |
| 295 | 20240528 | 142800 | 229840869050 | 35600 | 35550 | 35600 | 35550 | 1401 |
| 296 | 20240528 | 142700 | 229791009600 | 35600 | 35450 | 35600 | 35450 | 3138 |
| 297 | 20240528 | 142600 | 229679684050 | 35450 | 35500 | 35500 | 35400 | 2208 |
| 298 | 20240528 | 142500 | 229601396300 | 35500 | 35400 | 35550 | 35400 | 3061 |
| 299 | 20240528 | 142400 | 229492764950 | 35450 | 35600 | 35650 | 35350 | 16165 |
| 300 | 20240528 | 142300 | 228919427700 | 35600 | 35700 | 35700 | 35600 | 2329 |
| 301 | 20240528 | 142200 | 228836417450 | 35700 | 35700 | 35700 | 35650 | 724 |
| 302 | 20240528 | 142100 | 228810582000 | 35700 | 35600 | 35750 | 35600 | 4403 |
| 303 | 20240528 | 142000 | 228653565050 | 35600 | 35700 | 35750 | 35600 | 4087 |
| 304 | 20240528 | 141900 | 228507848700 | 35700 | 35800 | 35800 | 35600 | 12515 |
| 305 | 20240528 | 141800 | 228061251550 | 35800 | 35850 | 35850 | 35750 | 2842 |
| 306 | 20240528 | 141700 | 227959455550 | 35800 | 35800 | 35950 | 35800 | 5686 |
| 307 | 20240528 | 141600 | 227755520400 | 35800 | 35800 | 35850 | 35750 | 1924 |
| 308 | 20240528 | 141500 | 227686632850 | 35800 | 35800 | 35850 | 35750 | 2302 |
| 309 | 20240528 | 141400 | 227604241900 | 35800 | 35850 | 35850 | 35800 | 1361 |
| 310 | 20240528 | 141300 | 227555497050 | 35850 | 35900 | 35900 | 35800 | 1519 |
| 311 | 20240528 | 141200 | 227501023250 | 35950 | 35750 | 35950 | 35700 | 4296 |
| 312 | 20240528 | 141100 | 227347123250 | 35750 | 35800 | 35800 | 35700 | 2672 |
| 313 | 20240528 | 141000 | 227251594250 | 35800 | 35800 | 35850 | 35700 | 6795 |
| 314 | 20240528 | 140900 | 227008501050 | 35850 | 35850 | 35850 | 35800 | 2655 |
| 315 | 20240528 | 140800 | 226913406850 | 35800 | 35900 | 35900 | 35800 | 1998 |
| 316 | 20240528 | 140700 | 226841770050 | 35850 | 35850 | 35950 | 35850 | 1705 |
| 317 | 20240528 | 140600 | 226780600800 | 35900 | 35850 | 35900 | 35800 | 2848 |
| 318 | 20240528 | 140500 | 226678468950 | 35850 | 35850 | 35900 | 35800 | 2780 |
| 319 | 20240528 | 140400 | 226578805300 | 35900 | 35850 | 35950 | 35850 | 3783 |
| 320 | 20240528 | 140300 | 226443032200 | 35900 | 36000 | 36000 | 35700 | 13239 |
| 321 | 20240528 | 140200 | 225968598300 | 36000 | 36100 | 36100 | 36000 | 5105 |
| 322 | 20240528 | 140100 | 225784563100 | 36050 | 36150 | 36150 | 36050 | 7868 |
| 323 | 20240528 | 140000 | 225500499450 | 36150 | 36050 | 36150 | 35950 | 14849 |
| 324 | 20240528 | 135900 | 224965455650 | 36050 | 36000 | 36050 | 35900 | 8278 |
| 325 | 20240528 | 135800 | 224667437200 | 36000 | 35900 | 36000 | 35900 | 4120 |
| 326 | 20240528 | 135700 | 224519365100 | 35900 | 35900 | 35950 | 35850 | 5517 |
| 327 | 20240528 | 135600 | 224321352300 | 35950 | 35950 | 36000 | 35900 | 5634 |
| 328 | 20240528 | 135500 | 224118818900 | 35950 | 35950 | 36050 | 35900 | 15721 |
| 329 | 20240528 | 135400 | 223552968300 | 35950 | 35950 | 35950 | 35850 | 5116 |
| 330 | 20240528 | 135300 | 223369297750 | 35900 | 35900 | 36000 | 35900 | 18627 |
| 331 | 20240528 | 135200 | 222699803700 | 35900 | 35850 | 35900 | 35800 | 4715 |
| 332 | 20240528 | 135100 | 222530648050 | 35850 | 35900 | 35950 | 35800 | 16662 |
| 333 | 20240528 | 135000 | 221932878250 | 35850 | 35800 | 35900 | 35750 | 12466 |
| 334 | 20240528 | 134900 | 221486110150 | 35800 | 35700 | 35900 | 35700 | 21916 |
| 335 | 20240528 | 134800 | 220700910800 | 35700 | 35700 | 35750 | 35700 | 2980 |
| 336 | 20240528 | 134700 | 220594479100 | 35700 | 35700 | 35800 | 35650 | 16109 |
| 337 | 20240528 | 134600 | 220018842150 | 35700 | 35650 | 35700 | 35600 | 3275 |
| 338 | 20240528 | 134500 | 219902007300 | 35650 | 35550 | 35700 | 35550 | 8078 |
| 339 | 20240528 | 134400 | 219614108750 | 35550 | 35500 | 35600 | 35500 | 6246 |
| 340 | 20240528 | 134300 | 219392094600 | 35550 | 35650 | 35650 | 35450 | 11282 |
| 341 | 20240528 | 134200 | 218991235050 | 35650 | 35550 | 35650 | 35550 | 2968 |
| 342 | 20240528 | 134100 | 218885531900 | 35600 | 35600 | 35600 | 35550 | 2496 |
| 343 | 20240528 | 134000 | 218796698900 | 35600 | 35650 | 35700 | 35550 | 13778 |
| 344 | 20240528 | 133900 | 218305853750 | 35650 | 35550 | 35700 | 35550 | 9332 |
| 345 | 20240528 | 133800 | 217973327850 | 35550 | 35550 | 35600 | 35450 | 6517 |
| 346 | 20240528 | 133700 | 217741985750 | 35500 | 35600 | 35600 | 35500 | 8073 |
| 347 | 20240528 | 133600 | 217454966700 | 35600 | 35600 | 35650 | 35550 | 3964 |
| 348 | 20240528 | 133500 | 217313850250 | 35600 | 35450 | 35600 | 35450 | 7647 |
| 349 | 20240528 | 133400 | 217042023650 | 35450 | 35550 | 35550 | 35450 | 3735 |
| 350 | 20240528 | 133300 | 216909415750 | 35500 | 35450 | 35550 | 35450 | 2733 |
| 351 | 20240528 | 133200 | 216812368400 | 35450 | 35450 | 35500 | 35450 | 2227 |
| 352 | 20240528 | 133100 | 216733360200 | 35450 | 35600 | 35600 | 35450 | 4670 |
| 353 | 20240528 | 133000 | 216567547950 | 35600 | 35550 | 35600 | 35500 | 6744 |
| 354 | 20240528 | 132900 | 216327630450 | 35550 | 35500 | 35550 | 35500 | 2105 |
| 355 | 20240528 | 132800 | 216252835750 | 35550 | 35500 | 35550 | 35450 | 5870 |
| 356 | 20240528 | 132700 | 216044572300 | 35500 | 35600 | 35600 | 35450 | 8053 |
| 357 | 20240528 | 132600 | 215758456700 | 35600 | 35500 | 35600 | 35450 | 12755 |
| 358 | 20240528 | 132500 | 215305295200 | 35450 | 35500 | 35500 | 35450 | 7240 |
| 359 | 20240528 | 132400 | 215048530850 | 35500 | 35450 | 35500 | 35350 | 8714 |
| 360 | 20240528 | 132300 | 214739613600 | 35400 | 35450 | 35500 | 35400 | 8094 |
| 361 | 20240528 | 132200 | 214452754600 | 35450 | 35400 | 35450 | 35350 | 8841 |
| 362 | 20240528 | 132100 | 214139737850 | 35400 | 35200 | 35400 | 35200 | 4977 |
| 363 | 20240528 | 132000 | 213964052200 | 35200 | 35200 | 35250 | 35150 | 1805 |
| 364 | 20240528 | 131900 | 213900488300 | 35200 | 35100 | 35200 | 35050 | 3175 |
| 365 | 20240528 | 131800 | 213788937900 | 35100 | 35100 | 35200 | 35000 | 7852 |
| 366 | 20240528 | 131700 | 213513473900 | 35100 | 35150 | 35150 | 35000 | 3859 |
| 367 | 20240528 | 131600 | 213378096550 | 35100 | 35200 | 35250 | 35000 | 7983 |
| 368 | 20240528 | 131500 | 213097789200 | 35200 | 35300 | 35300 | 35100 | 5997 |
| 369 | 20240528 | 131400 | 212886767250 | 35300 | 35350 | 35350 | 35150 | 7823 |
| 370 | 20240528 | 131300 | 212611114750 | 35350 | 35400 | 35400 | 35300 | 5721 |
| 371 | 20240528 | 131200 | 212408916500 | 35350 | 35400 | 35400 | 35300 | 2799 |
| 372 | 20240528 | 131100 | 212309966150 | 35300 | 35300 | 35450 | 35200 | 10353 |
| 373 | 20240528 | 131000 | 211944122800 | 35300 | 35350 | 35350 | 35200 | 5974 |
| 374 | 20240528 | 130900 | 211733274600 | 35350 | 35300 | 35350 | 35250 | 7264 |
| 375 | 20240528 | 130800 | 211476815850 | 35300 | 35150 | 35300 | 35150 | 6217 |
| 376 | 20240528 | 130700 | 211257838800 | 35150 | 35100 | 35200 | 35050 | 2111 |
| 377 | 20240528 | 130600 | 211183654400 | 35100 | 35150 | 35150 | 35050 | 4732 |
| 378 | 20240528 | 130500 | 211017726900 | 35150 | 35050 | 35150 | 35050 | 1316 |
| 379 | 20240528 | 130400 | 210971528450 | 35100 | 35150 | 35150 | 35050 | 3498 |
| 380 | 20240528 | 130300 | 210848830600 | 35150 | 35200 | 35250 | 35100 | 2739 |
| 381 | 20240528 | 130200 | 210752485000 | 35200 | 35200 | 35250 | 35150 | 9438 |
| 382 | 20240528 | 130100 | 210420346800 | 35250 | 35100 | 35250 | 35050 | 4877 |
| 383 | 20240528 | 130000 | 210248762400 | 35050 | 35100 | 35150 | 35000 | 5086 |
| 384 | 20240528 | 125900 | 210070505900 | 35100 | 35150 | 35200 | 35050 | 3869 |
| 385 | 20240528 | 125800 | 209934584800 | 35150 | 35150 | 35150 | 35100 | 2874 |
| 386 | 20240528 | 125700 | 209833598650 | 35150 | 35050 | 35150 | 34950 | 25836 |
| 387 | 20240528 | 125600 | 208929226500 | 35050 | 35100 | 35100 | 35000 | 2504 |
| 388 | 20240528 | 125500 | 208841451400 | 35050 | 35100 | 35100 | 35050 | 2621 |
| 389 | 20240528 | 125400 | 208749496200 | 35100 | 35100 | 35150 | 35050 | 4466 |
| 390 | 20240528 | 125300 | 208592882850 | 35050 | 35100 | 35150 | 35050 | 2841 |
| 391 | 20240528 | 125200 | 208493166800 | 35100 | 35050 | 35100 | 35000 | 6116 |
| 392 | 20240528 | 125100 | 208278732600 | 35100 | 35250 | 35250 | 35050 | 6511 |
| 393 | 20240528 | 125000 | 208050151350 | 35200 | 35200 | 35250 | 35100 | 3431 |
| 394 | 20240528 | 124900 | 207929497450 | 35150 | 35200 | 35200 | 35150 | 1771 |
| 395 | 20240528 | 124800 | 207867222500 | 35200 | 35250 | 35250 | 35200 | 2789 |
| 396 | 20240528 | 124700 | 207768999250 | 35250 | 35250 | 35350 | 35250 | 5694 |
| 397 | 20240528 | 124600 | 207568106400 | 35250 | 35200 | 35300 | 35150 | 4526 |
| 398 | 20240528 | 124500 | 207408693400 | 35200 | 35050 | 35250 | 35000 | 16988 |
| 399 | 20240528 | 124400 | 206812869900 | 35050 | 35250 | 35250 | 35050 | 7289 |
| 400 | 20240528 | 124300 | 206556893000 | 35200 | 35200 | 35250 | 35050 | 23076 |
| 401 | 20240528 | 124200 | 205746333550 | 35200 | 35250 | 35300 | 35100 | 15548 |
| 402 | 20240528 | 124100 | 205199419800 | 35250 | 35350 | 35400 | 35250 | 1971 |
| 403 | 20240528 | 124000 | 205129818100 | 35350 | 35250 | 35400 | 35250 | 4801 |
| 404 | 20240528 | 123900 | 204960389050 | 35250 | 35250 | 35300 | 35250 | 2120 |
| 405 | 20240528 | 123800 | 204885636050 | 35250 | 35300 | 35350 | 35150 | 18121 |
| 406 | 20240528 | 123700 | 204247300300 | 35300 | 35350 | 35450 | 35300 | 9013 |
| 407 | 20240528 | 123600 | 203929000900 | 35350 | 35450 | 35500 | 35350 | 2622 |
| 408 | 20240528 | 123500 | 203836141150 | 35450 | 35500 | 35500 | 35400 | 1807 |
| 409 | 20240528 | 123400 | 203772091600 | 35500 | 35550 | 35650 | 35450 | 9160 |
| 410 | 20240528 | 123300 | 203446449850 | 35550 | 35500 | 35550 | 35450 | 2380 |
| 411 | 20240528 | 123200 | 203361986450 | 35500 | 35450 | 35500 | 35400 | 1546 |
| 412 | 20240528 | 123100 | 203307176450 | 35450 | 35450 | 35500 | 35400 | 2855 |
| 413 | 20240528 | 123000 | 203205957950 | 35450 | 35350 | 35450 | 35350 | 3629 |
| 414 | 20240528 | 122900 | 203077372650 | 35350 | 35400 | 35400 | 35350 | 4641 |
| 415 | 20240528 | 122800 | 202913267700 | 35400 | 35400 | 35450 | 35400 | 2888 |
| 416 | 20240528 | 122700 | 202811012950 | 35400 | 35500 | 35500 | 35400 | 1935 |
| 417 | 20240528 | 122600 | 202742431150 | 35500 | 35500 | 35550 | 35450 | 4709 |
| 418 | 20240528 | 122500 | 202575174950 | 35450 | 35400 | 35500 | 35350 | 8174 |
| 419 | 20240528 | 122400 | 202285730250 | 35350 | 35450 | 35450 | 35350 | 3987 |
| 420 | 20240528 | 122300 | 202144608950 | 35450 | 35300 | 35500 | 35250 | 8022 |
| 421 | 20240528 | 122200 | 201860640800 | 35300 | 35300 | 35400 | 35250 | 12658 |
| 422 | 20240528 | 122100 | 201413796150 | 35350 | 35400 | 35400 | 35300 | 15366 |
| 423 | 20240528 | 122000 | 200870817050 | 35350 | 35550 | 35550 | 35350 | 13416 |
| 424 | 20240528 | 121900 | 200395250050 | 35500 | 35550 | 35600 | 35500 | 3814 |
| 425 | 20240528 | 121800 | 200259732350 | 35550 | 35550 | 35600 | 35500 | 11292 |
| 426 | 20240528 | 121700 | 199858678800 | 35550 | 35600 | 35650 | 35500 | 5687 |
| 427 | 20240528 | 121600 | 199656440650 | 35600 | 35600 | 35650 | 35550 | 3024 |
| 428 | 20240528 | 121500 | 199548785850 | 35600 | 35650 | 35650 | 35550 | 5124 |
| 429 | 20240528 | 121400 | 199366302600 | 35650 | 35700 | 35700 | 35600 | 2700 |
| 430 | 20240528 | 121300 | 199270075200 | 35700 | 35650 | 35700 | 35600 | 2937 |
| 431 | 20240528 | 121200 | 199165415000 | 35650 | 35650 | 35700 | 35650 | 2754 |
| 432 | 20240528 | 121100 | 199067211550 | 35700 | 35650 | 35700 | 35650 | 1103 |
| 433 | 20240528 | 121000 | 199027864050 | 35700 | 35650 | 35700 | 35650 | 2919 |
| 434 | 20240528 | 120900 | 198923735800 | 35650 | 35550 | 35700 | 35550 | 4235 |
| 435 | 20240528 | 120800 | 198772935950 | 35600 | 35700 | 35750 | 35550 | 7437 |
| 436 | 20240528 | 120700 | 198507999850 | 35700 | 35750 | 35750 | 35700 | 1232 |
| 437 | 20240528 | 120600 | 198463989100 | 35700 | 35800 | 35800 | 35650 | 3222 |
| 438 | 20240528 | 120500 | 198348942100 | 35800 | 35850 | 35900 | 35700 | 3010 |
| 439 | 20240528 | 120400 | 198241242100 | 35850 | 35850 | 35900 | 35800 | 3816 |
| 440 | 20240528 | 120300 | 198104441700 | 35850 | 35750 | 35850 | 35650 | 7915 |
| 441 | 20240528 | 120200 | 197821542050 | 35750 | 35850 | 35900 | 35750 | 4718 |
| 442 | 20240528 | 120100 | 197652539800 | 35850 | 35900 | 35900 | 35750 | 3982 |
| 443 | 20240528 | 120000 | 197509870250 | 35900 | 35600 | 35900 | 35550 | 8939 |
| 444 | 20240528 | 115900 | 197190689000 | 35600 | 35650 | 35700 | 35500 | 14397 |
| 445 | 20240528 | 115800 | 196678779400 | 35650 | 35700 | 35750 | 35600 | 8200 |
| 446 | 20240528 | 115700 | 196386438600 | 35700 | 35850 | 35900 | 35700 | 7058 |
| 447 | 20240528 | 115600 | 196133914600 | 35850 | 35900 | 35950 | 35850 | 7342 |
| 448 | 20240528 | 115500 | 195870422600 | 35900 | 35900 | 35950 | 35850 | 5623 |
| 449 | 20240528 | 115400 | 195668571450 | 35900 | 35850 | 35900 | 35800 | 3173 |
| 450 | 20240528 | 115300 | 195554785000 | 35850 | 35850 | 36000 | 35850 | 15504 |
| 451 | 20240528 | 115200 | 194998012950 | 35850 | 35800 | 35900 | 35750 | 15500 |
| 452 | 20240528 | 115100 | 194442667450 | 35800 | 35650 | 35850 | 35650 | 8840 |
| 453 | 20240528 | 115000 | 194126598200 | 35700 | 35700 | 35750 | 35650 | 4519 |
| 454 | 20240528 | 114900 | 193965308750 | 35700 | 35550 | 35800 | 35550 | 20531 |
| 455 | 20240528 | 114800 | 193232067600 | 35500 | 35650 | 35650 | 35450 | 29859 |
| 456 | 20240528 | 114700 | 192171620500 | 35650 | 35650 | 35700 | 35500 | 29818 |
| 457 | 20240528 | 114600 | 191110584300 | 35650 | 35800 | 35800 | 35600 | 27818 |
| 458 | 20240528 | 114500 | 190117281800 | 35750 | 35850 | 35950 | 35600 | 63295 |
| 459 | 20240528 | 114400 | 187853841900 | 35900 | 36150 | 36150 | 35850 | 28221 |
| 460 | 20240528 | 114300 | 186838993150 | 36150 | 36300 | 36300 | 36000 | 30085 |
| 461 | 20240528 | 114200 | 185753213400 | 36300 | 36250 | 36400 | 36150 | 9577 |
| 462 | 20240528 | 114100 | 185406171000 | 36250 | 36300 | 36350 | 36150 | 7153 |
| 463 | 20240528 | 114000 | 185146995000 | 36300 | 36300 | 36400 | 36050 | 28460 |
| 464 | 20240528 | 113900 | 184117799600 | 36350 | 36500 | 36500 | 36250 | 12602 |
| 465 | 20240528 | 113800 | 183660072200 | 36500 | 36450 | 36550 | 36350 | 11815 |
| 466 | 20240528 | 113700 | 183229841600 | 36450 | 36400 | 36450 | 36400 | 5105 |
| 467 | 20240528 | 113600 | 183043976350 | 36400 | 36500 | 36600 | 36400 | 8646 |
| 468 | 20240528 | 113500 | 182728676350 | 36500 | 36650 | 36650 | 36400 | 17803 |
| 469 | 20240528 | 113400 | 182078858750 | 36650 | 36600 | 36750 | 36600 | 3933 |
| 470 | 20240528 | 113300 | 181934688500 | 36600 | 36750 | 36800 | 36600 | 13596 |
| 471 | 20240528 | 113200 | 181436135250 | 36750 | 36950 | 36950 | 36750 | 8142 |
| 472 | 20240528 | 113100 | 181136514300 | 36950 | 36950 | 37000 | 36850 | 2838 |
| 473 | 20240528 | 113000 | 181031708200 | 36950 | 36800 | 37000 | 36800 | 4745 |
| 474 | 20240528 | 112900 | 180856530850 | 36800 | 36900 | 36950 | 36800 | 3910 |
| 475 | 20240528 | 112800 | 180712491250 | 36900 | 36950 | 36950 | 36850 | 4049 |
| 476 | 20240528 | 112700 | 180563123850 | 36900 | 37050 | 37050 | 36900 | 9135 |
| 477 | 20240528 | 112600 | 180225185200 | 37050 | 36900 | 37050 | 36850 | 9473 |
| 478 | 20240528 | 112500 | 179874826900 | 36950 | 36850 | 37000 | 36800 | 8892 |
| 479 | 20240528 | 112400 | 179546751500 | 36850 | 37100 | 37100 | 36800 | 10424 |
| 480 | 20240528 | 112300 | 179161143600 | 37050 | 36900 | 37100 | 36850 | 28241 |
| 481 | 20240528 | 112200 | 178116477650 | 36900 | 36850 | 36900 | 36700 | 8777 |
| 482 | 20240528 | 112100 | 177793185300 | 36850 | 36600 | 36900 | 36600 | 14089 |
| 483 | 20240528 | 112000 | 177274827650 | 36650 | 36600 | 36700 | 36550 | 1956 |
| 484 | 20240528 | 111900 | 177203156000 | 36550 | 36600 | 36700 | 36550 | 2308 |
| 485 | 20240528 | 111800 | 177118587850 | 36600 | 36650 | 36700 | 36500 | 9555 |
| 486 | 20240528 | 111700 | 176768963050 | 36600 | 36550 | 36650 | 36550 | 1805 |
| 487 | 20240528 | 111600 | 176702873700 | 36550 | 36750 | 36800 | 36550 | 7507 |
| 488 | 20240528 | 111500 | 176427819650 | 36750 | 36600 | 36800 | 36600 | 16053 |
| 489 | 20240528 | 111400 | 175838136850 | 36650 | 36600 | 36650 | 36550 | 4044 |
| 490 | 20240528 | 111300 | 175690098250 | 36600 | 36650 | 36700 | 36500 | 6475 |
| 491 | 20240528 | 111200 | 175453032750 | 36650 | 36400 | 36650 | 36350 | 16723 |
| 492 | 20240528 | 111100 | 174842527000 | 36400 | 36550 | 36600 | 36250 | 33457 |
| 493 | 20240528 | 111000 | 173624011500 | 36550 | 36550 | 36600 | 36500 | 7800 |
| 494 | 20240528 | 110900 | 173339103550 | 36600 | 36600 | 36650 | 36500 | 8034 |
| 495 | 20240528 | 110800 | 173045297100 | 36600 | 36600 | 36650 | 36500 | 17297 |
| 496 | 20240528 | 110700 | 172412941250 | 36600 | 36750 | 36800 | 36600 | 8109 |
| 497 | 20240528 | 110600 | 172115397850 | 36750 | 36550 | 36800 | 36550 | 12417 |
| 498 | 20240528 | 110500 | 171659635600 | 36600 | 36650 | 36800 | 36500 | 42099 |
| 499 | 20240528 | 110400 | 170119381350 | 36650 | 36900 | 36950 | 36600 | 22790 |
| 500 | 20240528 | 110300 | 169281996800 | 36950 | 37000 | 37000 | 36850 | 8989 |
| 501 | 20240528 | 110200 | 168950081900 | 37000 | 37050 | 37100 | 37000 | 7244 |
| 502 | 20240528 | 110100 | 168681948650 | 37050 | 37000 | 37100 | 37000 | 5205 |
| 503 | 20240528 | 110000 | 168489211700 | 37050 | 37150 | 37200 | 36900 | 13823 |
| 504 | 20240528 | 105900 | 167977666650 | 37100 | 37050 | 37200 | 37050 | 7432 |
| 505 | 20240528 | 105800 | 167701750050 | 37050 | 37150 | 37200 | 37050 | 10321 |
| 506 | 20240528 | 105700 | 167318724100 | 37150 | 37350 | 37450 | 37100 | 27398 |
| 507 | 20240528 | 105600 | 166297414800 | 37300 | 37200 | 37400 | 37200 | 12587 |
| 508 | 20240528 | 105500 | 165827729600 | 37250 | 37350 | 37400 | 37200 | 13476 |
| 509 | 20240528 | 105400 | 165325001650 | 37400 | 37350 | 37400 | 37200 | 28918 |
| 510 | 20240528 | 105300 | 164245894900 | 37350 | 37100 | 37400 | 37050 | 50779 |
| 511 | 20240528 | 105200 | 162353840900 | 37050 | 37150 | 37200 | 37050 | 15743 |
| 512 | 20240528 | 105100 | 161769493400 | 37150 | 36850 | 37150 | 36700 | 29935 |
| 513 | 20240528 | 105000 | 160663489750 | 36850 | 36700 | 36900 | 36700 | 5552 |
| 514 | 20240528 | 104900 | 160459003650 | 36750 | 36900 | 36950 | 36700 | 10031 |
| 515 | 20240528 | 104800 | 160090165300 | 36900 | 37050 | 37050 | 36800 | 13851 |
| 516 | 20240528 | 104700 | 159578742250 | 37000 | 37000 | 37050 | 36900 | 9532 |
| 517 | 20240528 | 104600 | 159226101400 | 37000 | 36800 | 37050 | 36800 | 15873 |
| 518 | 20240528 | 104500 | 158639342800 | 36800 | 36900 | 36900 | 36750 | 6841 |
| 519 | 20240528 | 104400 | 158387518150 | 36900 | 36900 | 36950 | 36750 | 6612 |
| 520 | 20240528 | 104300 | 158143938850 | 36950 | 36900 | 37050 | 36850 | 15115 |
| 521 | 20240528 | 104200 | 157585189750 | 36900 | 36850 | 36950 | 36750 | 12841 |
| 522 | 20240528 | 104100 | 157112178700 | 36850 | 36900 | 36950 | 36550 | 35083 |
| 523 | 20240528 | 104000 | 155823692350 | 36900 | 36850 | 37000 | 36800 | 14798 |
| 524 | 20240528 | 103900 | 155277840800 | 36800 | 36900 | 36950 | 36750 | 14170 |
| 525 | 20240528 | 103800 | 154756183000 | 36900 | 36750 | 37100 | 36700 | 18188 |
| 526 | 20240528 | 103700 | 154084800700 | 36700 | 37000 | 37050 | 36700 | 32805 |
| 527 | 20240528 | 103600 | 152875527650 | 37000 | 36850 | 37100 | 36800 | 39026 |
| 528 | 20240528 | 103500 | 151431493750 | 36800 | 36900 | 36950 | 36700 | 36798 |
| 529 | 20240528 | 103400 | 150076477800 | 36850 | 37000 | 37150 | 36700 | 70920 |
| 530 | 20240528 | 103300 | 147458973600 | 37000 | 37500 | 37550 | 36900 | 111914 |
| 531 | 20240528 | 103200 | 143293123350 | 37550 | 37900 | 37950 | 37500 | 84869 |
| 532 | 20240528 | 103100 | 140091757400 | 37950 | 38050 | 38200 | 37850 | 70156 |
| 533 | 20240528 | 103000 | 137425015100 | 38100 | 37950 | 38200 | 37800 | 199160 |
| 534 | 20240528 | 102900 | 129848952900 | 37950 | 37650 | 38000 | 37500 | 133818 |
| 535 | 20240528 | 102800 | 124793557400 | 37650 | 37650 | 37750 | 37400 | 94640 |
| 536 | 20240528 | 102700 | 121236430200 | 37650 | 36900 | 37700 | 36850 | 125815 |
| 537 | 20240528 | 102600 | 116533507900 | 36950 | 36800 | 37000 | 36800 | 10969 |
| 538 | 20240528 | 102500 | 116128263100 | 36800 | 36700 | 37100 | 36650 | 41324 |
| 539 | 20240528 | 102400 | 114601116550 | 36700 | 36650 | 36750 | 36450 | 20873 |
| 540 | 20240528 | 102300 | 113837880100 | 36600 | 36900 | 36950 | 36500 | 30670 |
| 541 | 20240528 | 102200 | 112711884950 | 36900 | 37000 | 37050 | 36900 | 16391 |
| 542 | 20240528 | 102100 | 112105876650 | 36950 | 36800 | 37000 | 36700 | 12929 |
| 543 | 20240528 | 102000 | 111629741300 | 36800 | 36900 | 37000 | 36700 | 19633 |
| 544 | 20240528 | 101900 | 110906033550 | 36900 | 36600 | 37100 | 36600 | 55140 |
| 545 | 20240528 | 101800 | 108868317550 | 36600 | 36800 | 36900 | 36600 | 38074 |
| 546 | 20240528 | 101700 | 107466462450 | 36850 | 36750 | 36950 | 36700 | 30450 |
| 547 | 20240528 | 101600 | 106344219000 | 36750 | 36750 | 36950 | 36700 | 50443 |
| 548 | 20240528 | 101500 | 104484914800 | 36750 | 36200 | 36750 | 36150 | 33202 |
| 549 | 20240528 | 101400 | 103271229450 | 36200 | 36350 | 36550 | 36200 | 21135 |
| 550 | 20240528 | 101300 | 102502221550 | 36350 | 36450 | 36700 | 36350 | 30650 |
| 551 | 20240528 | 101200 | 101382605450 | 36450 | 36350 | 36700 | 36300 | 40633 |
| 552 | 20240528 | 101100 | 99899223950 | 36350 | 36000 | 36450 | 35950 | 31850 |
| 553 | 20240528 | 101000 | 98744870900 | 36050 | 35950 | 36250 | 35950 | 22375 |
| 554 | 20240528 | 100900 | 97938253850 | 36000 | 36050 | 36200 | 35950 | 32049 |
| 555 | 20240528 | 100800 | 96782488100 | 35950 | 36250 | 36550 | 35800 | 67205 |
| 556 | 20240528 | 100700 | 94360082700 | 36200 | 36500 | 36650 | 36200 | 36780 |
| 557 | 20240528 | 100600 | 93017098950 | 36500 | 36400 | 36500 | 36200 | 27927 |
| 558 | 20240528 | 100500 | 92003700800 | 36350 | 36300 | 36450 | 36200 | 34654 |
| 559 | 20240528 | 100400 | 90745853150 | 36350 | 36650 | 36850 | 36100 | 65398 |
| 560 | 20240528 | 100300 | 88364017850 | 36600 | 36750 | 36900 | 36400 | 55317 |
| 561 | 20240528 | 100200 | 86338033100 | 36800 | 37200 | 37250 | 36650 | 58744 |
| 562 | 20240528 | 100100 | 84170443650 | 37250 | 37250 | 37300 | 36900 | 59763 |
| 563 | 20240528 | 100000 | 81953759150 | 37200 | 37750 | 37800 | 37200 | 71952 |
| 564 | 20240528 | 095900 | 79255888850 | 37750 | 37250 | 37750 | 37200 | 139068 |
| 565 | 20240528 | 095800 | 74032924450 | 37250 | 36900 | 37450 | 36700 | 95538 |
| 566 | 20240528 | 095700 | 70480829400 | 36850 | 36900 | 37150 | 36550 | 72925 |
| 567 | 20240528 | 095600 | 67793026550 | 36900 | 37250 | 37500 | 36750 | 97775 |
| 568 | 20240528 | 095500 | 64156813000 | 37200 | 37050 | 37450 | 37050 | 100724 |
| 569 | 20240528 | 095400 | 60401476500 | 37050 | 36850 | 37150 | 36550 | 173083 |
| 570 | 20240528 | 095300 | 54008833600 | 36850 | 36800 | 37000 | 36450 | 88328 |
| 571 | 20240528 | 095200 | 50768119800 | 36800 | 36200 | 37000 | 36000 | 134312 |
| 572 | 20240528 | 095100 | 45858567700 | 36200 | 35600 | 36300 | 35600 | 102823 |
| 573 | 20240528 | 095000 | 42157507850 | 35650 | 35300 | 35800 | 35300 | 57265 |
| 574 | 20240528 | 094900 | 40119165850 | 35300 | 35300 | 35650 | 35250 | 66269 |
| 575 | 20240528 | 094800 | 37767407600 | 35300 | 34950 | 35400 | 34900 | 66902 |
| 576 | 20240528 | 094700 | 35408157700 | 34950 | 34950 | 35200 | 34900 | 68795 |
| 577 | 20240528 | 094600 | 32999025700 | 34950 | 34750 | 34950 | 34700 | 68964 |
| 578 | 20240528 | 094500 | 30597836500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 579 | 20240528 | 094400 | 30597836500 | 34750 | 34700 | 34750 | 34650 | 26367 |
| 580 | 20240528 | 094300 | 29682399000 | 34650 | 34550 | 34700 | 34400 | 16329 |
| 581 | 20240528 | 094200 | 29117990700 | 34550 | 34600 | 34650 | 34450 | 18517 |
| 582 | 20240528 | 094100 | 28477919250 | 34650 | 34600 | 34750 | 34550 | 41676 |
| 583 | 20240528 | 094000 | 27033324550 | 34600 | 34400 | 34600 | 34300 | 29842 |
| 584 | 20240528 | 093900 | 26003885350 | 34400 | 34350 | 34500 | 34250 | 17819 |
| 585 | 20240528 | 093800 | 25391866650 | 34400 | 34450 | 34500 | 34400 | 9840 |
| 586 | 20240528 | 093700 | 25052986150 | 34400 | 34500 | 34550 | 34350 | 23578 |
| 587 | 20240528 | 093600 | 24240268700 | 34500 | 34500 | 34550 | 34350 | 28133 |
| 588 | 20240528 | 093500 | 23270620300 | 34500 | 34350 | 34500 | 34300 | 28506 |
| 589 | 20240528 | 093400 | 22289393550 | 34350 | 34050 | 34400 | 34000 | 24424 |
| 590 | 20240528 | 093300 | 21452510050 | 34100 | 34000 | 34150 | 33850 | 9261 |
| 591 | 20240528 | 093200 | 21137672750 | 33950 | 34100 | 34150 | 33950 | 6868 |
| 592 | 20240528 | 093100 | 20903590500 | 34100 | 33850 | 34100 | 33800 | 9104 |
| 593 | 20240528 | 093000 | 20594865000 | 33800 | 33900 | 34000 | 33800 | 10379 |
| 594 | 20240528 | 092900 | 20243210650 | 33950 | 34150 | 34250 | 33850 | 19207 |
| 595 | 20240528 | 092800 | 19590108300 | 34200 | 34000 | 34200 | 34000 | 7043 |
| 596 | 20240528 | 092700 | 19349903900 | 34050 | 34100 | 34400 | 34000 | 13169 |
| 597 | 20240528 | 092600 | 18900153550 | 34150 | 34450 | 34500 | 34100 | 18590 |
| 598 | 20240528 | 092500 | 18261454550 | 34450 | 34300 | 34450 | 34150 | 17682 |
| 599 | 20240528 | 092400 | 17653853300 | 34350 | 34300 | 34350 | 34200 | 15021 |
| 600 | 20240528 | 092300 | 17138452550 | 34300 | 34250 | 34400 | 34200 | 14599 |
| 601 | 20240528 | 092200 | 16637152900 | 34200 | 34200 | 34400 | 34150 | 36464 |
| 602 | 20240528 | 092100 | 15386297100 | 34200 | 34200 | 34250 | 34000 | 19406 |
| 603 | 20240528 | 092000 | 14723708800 | 34250 | 33900 | 34250 | 33900 | 27542 |
| 604 | 20240528 | 091900 | 13785160900 | 33950 | 33850 | 34050 | 33850 | 23632 |
| 605 | 20240528 | 091800 | 12982690900 | 33900 | 33850 | 33950 | 33600 | 23260 |
| 606 | 20240528 | 091700 | 12196269500 | 33850 | 33850 | 33900 | 33800 | 8260 |
| 607 | 20240528 | 091600 | 11916545400 | 33900 | 33950 | 33950 | 33750 | 17269 |
| 608 | 20240528 | 091500 | 11331824100 | 33900 | 34200 | 34250 | 33550 | 24571 |
| 609 | 20240528 | 091400 | 10496724550 | 34200 | 33700 | 34300 | 33600 | 73584 |
| 610 | 20240528 | 091300 | 7997617800 | 33750 | 33700 | 33800 | 33650 | 23157 |
| 611 | 20240528 | 091200 | 7216235950 | 33700 | 33550 | 33700 | 33350 | 16608 |
| 612 | 20240528 | 091100 | 6659297500 | 33550 | 33650 | 33750 | 33500 | 21782 |
| 613 | 20240528 | 091000 | 5926791750 | 33650 | 33350 | 33650 | 33250 | 39648 |
| 614 | 20240528 | 090900 | 4600127250 | 33350 | 32850 | 33400 | 32800 | 25920 |
| 615 | 20240528 | 090800 | 3739227050 | 32850 | 33050 | 33050 | 32800 | 7861 |
| 616 | 20240528 | 090700 | 3480568050 | 33000 | 32950 | 33100 | 32900 | 6407 |
| 617 | 20240528 | 090600 | 3269010300 | 32950 | 33150 | 33300 | 32750 | 13334 |
| 618 | 20240528 | 090500 | 2828495150 | 33250 | 32900 | 33350 | 32850 | 30138 |
| 619 | 20240528 | 090400 | 1832538500 | 32850 | 32500 | 32950 | 32400 | 18708 |
| 620 | 20240528 | 090300 | 1219785650 | 32500 | 32050 | 32550 | 32000 | 12669 |
| 621 | 20240528 | 090200 | 809678600 | 32050 | 31950 | 32050 | 31850 | 8326 |
| 622 | 20240528 | 090100 | 543498800 | 31900 | 31800 | 32000 | 31800 | 7156 |
| 623 | 20240528 | 090000 | 314782250 | 31800 | 31600 | 31950 | 31600 | 9856 |